2022-05-21 23:01:49|00000|6464|ATVI|60.52B|60520000000|77.40|6,908,127|-19.85%|37|2022-08-04|15/06/2022||0.5264||1640000000|2022-04-25|15/03/2022|0.64|0.7068|1480000000|1820000000
2022-05-21 23:01:52|00001|6373|ADBE|188.57B|188570000000|399.09|3,542,051|-18.83%|36|2022-06-16|15/05/2022||3.31||4350000000|2022-03-22|15/02/2022|3.37|3.34|4260000000|4240000000
2022-05-21 23:01:56|00002|9019|ADP|87.16B|87160000000|208.64|1,976,904|7.47%|36|2022-07-28|15/06/2022||1.46||3990000000|2022-04-27|15/03/2022|2.21|2.08|4510000000|4460000000
2022-05-21 23:01:59|00003|15368|ALGN|21.67B|21670000000|275.04|964,549|-53.22%|36|2022-07-27|15/06/2022||2.31||1010000000|2022-04-27|15/03/2022|2.13|2.3|973220000|1000000000
2022-05-21 23:02:02|00004|6369|Google|1.44T|1.44E+12|2,178.16|1,769,955|-5.58%|36|2022-07-25|15/06/2022||26.01||70720000000|2022-04-26|15/03/2022|24.62|25.74|68010000000|68060000000
2022-05-21 23:02:05|00005|100160|GOOG|1.44T|1.44E+12|2,186.26|1,444,138|-7.21%|34|2022-07-25|15/06/2022||26.01||70720000000|2022-04-26|15/03/2022|24.62|25.59|68010000000|68060000000
2022-05-21 23:02:09|00006|6435|AMZN|1.09T|1.09E+12|2,151.82|3,946,273|-33.74%|36|2022-07-28|15/06/2022||3.39||120400000000|2022-04-28|15/03/2022|-7.56|8.35|116440000000|116450000000
2022-05-21 23:02:12|00007|8274|AMD|151.52B|151520000000|93.50|110,864,351|19.78%|37|2022-07-26|15/06/2022||1.01||6340000000|2022-05-03|15/03/2022|1.13|0.9106|5890000000|5010000000
2022-05-21 23:02:16|00008|8144|AEP|51.2B|51200000000|99.70|3,062,792|15.58%|36|2022-07-28|15/06/2022||1.17||4030000000|2022-04-28|15/03/2022|1.22|1.19|4600000000|4500000000
2022-05-21 23:02:20|00009|6466|AMGN|132.21B|132210000000|247.50|3,163,743|-1.76%|36|2022-08-02|15/06/2022||4.4||6530000000|2022-04-27|15/03/2022|4.25|4.1|6240000000|6070000000
2022-05-21 23:02:23|00010|7869|ADI|84.44B|84440000000|162.44|3,724,581|1.86%|36|2022-08-24|15/07/2022||2.39||2890000000|2022-05-18|15/04/2022|2.4|2.11|2970000000|2840000000
2022-05-21 23:02:32|00011|15424|ANSS|21.93B|21930000000|252.15|586,101|-24.44%|36|2022-08-08|15/06/2022||1.65||472490000|2022-05-04|15/03/2022|1.36|1.17|428640000|408350000
2022-05-21 23:02:35|00012|6408|AAPL|2.23T|2.23E+12|137.59|97,807,202|8.07%|36|2022-08-02|15/06/2022||1.16||82790000000|2022-04-28|15/03/2022|1.52|1.42|97280000000|94030000000
2022-05-21 23:02:40|00013|6386|AMAT|94.05B|94050000000|106.46|7,996,545|-18.3%|37|2022-08-18|15/07/2022||2.04||6680000000|2022-05-19|15/04/2022|1.85|1.9|6250000000|6350000000
2022-05-21 23:02:44|00014|39320|ASML|211.01B|211010000000|532.84|1,185,204|-17.87%|32|2022-07-20|15/06/2022||4.1||5870000000|2022-04-20|15/03/2022|1.88|1.94|3840000000|3860000000
2022-05-21 23:02:47|00015|962333|TEAM|45.1B|45100000000|177.40|2,142,316|-21.04%|27|2022-07-28|15/06/2022||0.2601||691200000|2022-04-28|15/03/2022|0.47|0.3199|740490000|700720000
2022-05-21 23:02:51|00016|6363|ADSK|41.64B|41640000000|191.41|1,930,954|-31.92%|37|2022-08-25|15/07/2022||1.61||1230000000|2022-05-26|15/04/2022||1.35||1150000000
2022-05-21 23:02:54|00017|6378|BIDU|43.01B|43010000000|124.47|4,315,952|-35.61%|36|2022-07-28|15/06/2022||9.77||30670000000|2022-05-26|15/03/2022||5.04||27900000000
2022-05-21 23:02:58|00018|6487|BIIB|29.24B|29240000000|199.65|1,092,983|-30.33%|36|2022-07-26|15/06/2022||4.08||2490000000|2022-05-03|15/03/2022|3.62|4.34|2530000000|2500000000
2022-05-21 23:03:01|00019|13072|BKNG|85.95B|85950000000|2,115.90|491,251|-8.25%|37|2022-08-11|15/06/2022||17.97||4320000000|2022-05-04|15/03/2022|3.9|0.8509|2700000000|2530000000
2022-05-21 23:03:04|00020|13969|AVGO|221.77B|221770000000|543.19|2,360,896|19.38%|37|2022-09-08|15/07/2022||8.88||7980000000|2022-06-02|15/04/2022||8.71||7910000000
2022-05-21 23:03:08|00021|6388|CDNS|40.43B|40430000000|146.60|1,855,747|17.05%|36|2022-07-25|15/06/2022||0.9662||835390000|2022-04-25|15/03/2022|1.17|1.02|901770000|857320000
2022-05-21 23:03:12|00022|41292|CDW|21.65B|21650000000|160.20|867,499|-4.68%|36|2022-08-04|15/06/2022||2.41||6160000000|2022-05-04|15/03/2022|2.2|2.01|5950000000|5670000000
2022-05-21 23:03:25|00023|13068|CERN|27.62B|27620000000|93.93|2,951,031|19.72%|36|2022-07-29|15/06/2022||0.881||1500000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2022-05-21 23:03:28|00024|15722|CHTR|87.2B|87200000000|479.03|1,642,463|-31.05%|36|2022-07-29|15/06/2022||7.12||13400000000|2022-04-29|15/03/2022|6.9|6.54|13200000000|13210000000
2022-05-21 23:03:31|00025|6444|CHKP|15.63B|15630000000|122.03|1,450,831|3.45%|36|2022-07-27|15/06/2022||1.62||560240000|2022-04-27|15/03/2022|1.57|1.54|542700000|535370000
2022-05-21 23:03:35|00026|6360|CTAS|37.21B|37210000000|363.62|496,072|4.05%|36|2022-07-19|15/05/2022||2.69||2000000000|2022-03-23|15/02/2022|2.69|2.44|1960000000|1910000000
2022-05-21 23:03:38|00027|260|CSCO|178.38B|178380000000|42.94|22,792,764|-18.75%|37|2022-08-17|15/07/2022||0.9175||13870000000|2022-05-18|15/04/2022|0.87|0.8626|12840000000|13370000000
2022-05-21 23:03:43|00028|6454|CTSH|36.91B|36910000000|70.83|3,202,099|-0.66%|37|2022-08-04|15/06/2022||1.09||4930000000|2022-05-04|15/03/2022|1.08|1.05|4830000000|4820000000
2022-05-21 23:03:46|00029|6516|CMCSA|188.21B|188210000000|42.01|23,698,022|-23.67%|36|2022-07-28|15/06/2022||0.9222||29870000000|2022-04-28|15/03/2022|0.86|0.8042|31010000000|30500000000
2022-05-21 23:03:50|00030|39327|CPRT|26.63B|26630000000|112.11|1,320,550|-9.65%|36|2022-09-20|15/07/2022||1.06||837520000|2022-05-18|15/04/2022|1.17|1.14|939940000|862950000
2022-05-21 23:03:54|00031|6443|COST|184.57B|184570000000|416.43|2,749,730|8.56%|45|2022-05-26|15/05/2022|3|3.06|50430000000|51280000000|2022-03-03|15/02/2022|2.92|2.76|51900000000|51530000000
2022-05-21 23:03:57|00032|1131557|CRWD|34.51B|34510000000|148.74|5,406,180|-27.1%|18|2022-08-31|15/07/2022||0.2389||508920000|2022-06-03|15/04/2022||0.2311||463820000
2022-05-21 23:04:00|00033|7906|CSX|67.41B|67410000000|30.94|16,881,389|-5.56%|37|2022-07-19|15/06/2022||0.4705||3630000000|2022-04-20|15/03/2022|0.39|0.3744|3410000000|3310000000
2022-05-21 23:04:04|00034|15951|DXCM|31.52B|31520000000|321.23|798,911|-6.7%|36|2022-08-02|15/06/2022||0.7536||694870000|2022-04-28|15/03/2022|0.32|0.523|628800000|623870000
2022-05-21 23:04:07|00035|1073599|DOCU|15.34B|15340000000|76.75|5,689,242|-60.74%|23|2022-09-02|15/07/2022||0.4782||600870000|2022-06-03|15/04/2022||0.4683||581740000
2022-05-21 23:04:12|00036|14776|DLTR|28.85B|28850000000|127.88|2,561,853|18%|36|2022-09-01|15/07/2022||1.72||6760000000|2022-05-26|15/04/2022||2.01||6770000000
2022-05-21 23:04:15|00037|256|EBAY|24.81B|24810000000|44.31|7,604,485|-25.49%|33|2022-07-20|15/06/2022||0.8951||2380000000|2022-05-04|15/03/2022|1.05|1.03|2480000000|2460000000
2022-05-21 23:04:19|00038|6472|EA|36.77B|36770000000|130.76|2,332,410|-7.79%|36|2022-08-02|15/06/2022||0.3717||1430000000|2022-05-10|15/03/2022|1.32|1.43|1750000000|1770000000
2022-05-21 23:04:22|00039|7949|EXC|46.22B|46220000000|47.15|7,702,131|3.08%|37|2022-08-03|15/06/2022||0.4617||3950000000|2022-05-09|15/03/2022|0.64|0.6533|5330000000|4610000000
2022-05-21 23:04:26|00040|6409|FAST|29.61B|29610000000|51.45|3,596,214|-1.7%|36|2022-07-13|15/06/2022||0.4957||1790000000|2022-04-13|15/03/2022|0.47|0.4488|1700000000|1690000000
2022-05-21 23:04:30|00041|6370|FISV|61.79B|61790000000|95.59|3,347,932|-16.6%|36|2022-08-02|15/06/2022||1.56||4080000000|2022-04-27|15/03/2022|1.4|1.35|3910000000|3840000000
2022-05-21 23:04:32|00042|1123483|FOXA|18.01B|18010000000|33.46|3,197,282|-10.17%|19|2022-08-10|15/06/2022||0.7947||3050000000|2022-05-10|15/03/2022|0.81|0.8616|3460000000|3390000000
2022-05-21 23:04:35|00043|1123484|FOX|18.01B|18010000000|30.94|1,051,845|-14.39%|19|2022-08-10|15/06/2022||0.7949||3050000000|2022-05-10|15/03/2022|0.81|0.8569|3460000000|3390000000
2022-05-21 23:04:40|00044|6365|GILD|80.08B|80080000000|63.84|9,779,347|-7.95%|36|2022-07-27|15/06/2022||1.52||5840000000|2022-04-28|15/03/2022|2.12|1.8|6590000000|6290000000
2022-05-21 23:04:47|00045|8272|HON|129.17B|129170000000|189.75|3,600,591|-14.58%|37|2022-07-22|15/06/2022||2.03||8720000000|2022-04-29|15/03/2022|1.91|1.86|8380000000|8290000000
2022-05-21 23:04:50|00046|16336|IDXX|31.27B|31270000000|372.23|638,018|-30.97%|36|2022-08-04|15/06/2022||1.68||866560000|2022-05-04|15/03/2022|2.27|2.26|836550000|837100000
2022-05-21 23:04:54|00047|13081|ILMN|38.25B|38250000000|243.49|958,872|-38.59%|36|2022-08-01|15/06/2022||0.6401||1220000000|2022-05-05|15/03/2022|1.07|0.8972|1220000000|1220000000
2022-05-21 23:04:58|00048|16360|INCY|16.59B|16590000000|74.88|1,432,817|-10.33%|36|2022-08-02|15/06/2022||0.535||810900000|2022-05-03|15/03/2022|0.17|0.456|733240000|749980000
2022-05-21 23:05:02|00049|251|INTC|170.29B|170290000000|41.65|36,576,159|-25.56%|36|2022-07-28|15/06/2022||0.7147||18080000000|2022-04-28|15/03/2022|0.87|0.7845|18350000000|18330000000
2022-05-21 23:05:06|00050|6448|INTU|104.01B|104010000000|367.78|1,966,221|-15.51%|37|2022-08-23|15/07/2022||0.9521||2100000000|2022-05-24|15/04/2022||7.58||5510000000
2022-05-21 23:05:09|00051|6393|ISRG|78.64B|78640000000|219.07|2,149,628|-21.07%|36|2022-07-21|15/06/2022||1.2||1570000000|2022-04-21|15/03/2022|1.13|1.08|1490000000|1430000000
2022-05-21 23:05:13|00052|102911|JD|79.71B|79710000000|52.17|16,067,772|-29.21%|32|2022-08-17|15/06/2022||2.46||274200000000|2022-05-17|15/03/2022|2.53|1.65|239660000000|235900000000
2022-05-21 23:05:17|00053|10548|KDP|49.05B|49050000000|34.58|7,302,870|-4.97%|36|2022-08-11|15/06/2022||0.3856||3370000000|2022-04-28|15/03/2022|0.33|0.3289|3080000000|3010000000
2022-05-21 23:05:20|00054|6462|KLAC|50.07B|50070000000|335.48|1,421,588|7.06%|36|2022-07-28|15/06/2022||5.32||2360000000|2022-04-28|15/03/2022|5.13|4.82|2290000000|2200000000
2022-05-21 23:05:31|00055|270|KHC|46.96B|46960000000|38.37|7,179,386|-12.54%|36|2022-08-04|15/06/2022||0.684||6360000000|2022-04-27|15/03/2022|0.6|0.5324|6050000000|5830000000
2022-05-21 23:05:35|00056|6445|LRCX|65.77B|65770000000|474.12|1,391,038|-24.35%|36|2022-07-27|15/06/2022||7.36||4220000000|2022-04-20|15/03/2022|7.4|7.52|4060000000|4250000000
2022-05-21 23:05:51|00057|32383|LULU|35.08B|35080000000|274.04|1,538,734|-14.14%|57|2022-09-01|15/07/2022||1.77||1730000000|2022-06-02|15/04/2022||1.43||1550000000
2022-05-21 23:05:55|00058|8136|MAR|50.81B|50810000000|155.23|2,589,366|11.69%|37|2022-08-08|15/06/2022||1.52||4880000000|2022-05-04|15/03/2022|1.25|0.9046|4200000000|4170000000
2022-05-21 23:05:59|00059|6520|MRVL|46B|46000000000|54.07|10,414,071|16.88%|39|2022-08-26|15/07/2022||0.5521||1490000000|2022-06-07|15/04/2022||0.5129||1430000000
2022-05-21 23:06:02|00060|961621|MTCH|21.9B|21900000000|76.70|3,568,817|-46.28%|27|2022-08-09|15/06/2022||0.5823||806630000|2022-05-03|15/03/2022|0.6|0.5319|798630000|794120000
2022-05-21 23:06:05|00061|16599|MELI|39.08B|39080000000|775.65|666,571|-43.59%|36|2022-08-04|15/06/2022||2.16||2510000000|2022-05-05|15/03/2022|1.3|1.17|2250000000|2040000000
2022-05-21 23:06:08|00062|26490|FB|523.78B|523780000000|193.54|33,559,384|-39.25%|36|2022-07-27|15/06/2022||2.68||29390000000|2022-04-27|15/03/2022|2.72|2.56|27910000000|28280000000
2022-05-21 23:06:13|00063|6391|MCHP|36.97B|36970000000|66.67|5,349,264|-11.78%|36|2022-08-09|15/06/2022||1.28||1860000000|2022-05-09|15/03/2022|1.35|1.25|1840000000|1820000000
2022-05-21 23:06:17|00064|8092|MU|76.94B|76940000000|68.90|22,505,472|-15.07%|36|2022-06-30|15/05/2022||2.46||8700000000|2022-03-29|15/02/2022|2.14|1.98|7790000000|7530000000
2022-05-21 23:06:20|00065|252|MSFT|1.89T|1.89E+12|252.56|33,291,442|2.47%|36|2022-07-21|15/06/2022||2.33||52880000000|2022-04-26|15/03/2022|2.22|2.19|49360000000|49020000000
2022-05-21 23:06:23|00066|1114321|MRNA|54.19B|54190000000|136.25|7,115,788|-17.91%|21|2022-08-10|15/06/2022||4.7||4210000000|2022-05-04|15/03/2022|8.58|5.37|6070000000|4200000000
2022-05-21 23:06:27|00067|32372|MDLZ|84.68B|84680000000|61.19|8,773,855|-3.04%|32|2022-08-02|15/06/2022||0.6461||6810000000|2022-04-26|15/03/2022|0.84|0.7537|7760000000|7480000000
2022-05-21 23:06:31|00068|6355|MNST|46.42B|46420000000|87.63|3,183,828|-5.26%|37|2022-08-09|15/06/2022||0.7046||1610000000|2022-05-05|15/03/2022|0.55|0.6082|1520000000|1430000000
2022-05-21 23:06:35|00069|6439|NTES|60.09B|60090000000|96.87|2,746,472|-18.64%|36|2022-08-10|15/06/2022||6.98||23010000000|2022-05-24|15/03/2022||7.15||22900000000
2022-05-21 23:06:39|00070|13063|NFLX|82.79B|82790000000|186.35|11,855,074|-62.85%|36|2022-07-18|15/06/2022||3||8060000000|2022-04-19|15/03/2022|3.53|2.9|7870000000|7930000000
2022-05-21 23:06:43|00071|6497|NVDA|418.02B|418020000000|166.94|55,624,617|14.25%|37|2022-08-18|15/07/2022||1.36||8410000000|2022-05-25|15/04/2022||1.3||8120000000
2022-05-21 23:06:46|00072|13989|NXPI|47.29B|47290000000|180.11|2,747,798|-9.8%|35|2022-07-25|15/06/2022||3.38||3270000000|2022-05-02|15/03/2022|3.34|3.19|3140000000|3100000000
2022-05-21 23:06:50|00073|1006169|OKTA|13.28B|13280000000|84.22|2,961,683|-64.01%|24|2022-09-01|15/07/2022||-0.3384||423710000|2022-05-26|15/04/2022||-0.3375||388800000
2022-05-21 23:06:54|00074|13074|ORLY|37.63B|37630000000|572.57|645,914|4.77%|36|2022-07-27|15/06/2022||8.99||3710000000|2022-04-27|15/03/2022|7.17|7.5|3300000000|3320000000
2022-05-21 23:06:57|00075|6430|PCAR|27.75B|27750000000|79.81|1,846,795|-12.11%|36|2022-07-26|15/06/2022||1.77||6360000000|2022-04-26|15/03/2022|1.72|1.54|6110000000|5950000000
2022-05-21 23:07:01|00076|6406|PAYX|42.36B|42360000000|117.33|1,904,319|16.61%|37|2022-06-29|15/05/2022||0.7933||1110000000|2022-03-30|15/02/2022|1.15|1.05|1280000000|1220000000
2022-05-21 23:07:10|00077|956170|PYPL|93.27B|93270000000|80.54|19,548,492|-67.98%|28|2022-07-27|15/06/2022||0.8923||6820000000|2022-04-27|15/03/2022|0.88|0.8769|6480000000|6400000000
2022-05-21 23:07:13|00078|1152791|PTON|4.9B|4900000000|14.51|12,057,182|-85.56%|14|2022-09-15|15/06/2022||-0.7339||697020000|2022-05-10|15/03/2022|-2.27|-0.8317|964300000|969590000
2022-05-21 23:07:17|00079|8358|PEP|224.29B|224290000000|162.21|5,510,673|10.17%|37|2022-07-12|15/06/2022||1.74||19440000000|2022-04-26|15/03/2022|1.29|1.23|16200000000|15540000000
2022-05-21 23:07:19|00080|1089236|PDD|51.71B|51710000000|40.90|18,211,455|-68.78%|19|2022-08-25|15/06/2022||2.62||24990000000|2022-05-27|15/03/2022||1.71||20670000000
2022-05-21 23:07:23|00081|6376|QCOM|147.39B|147390000000|131.60|10,949,629|-0.78%|37|2022-07-20|15/06/2022||2.89||10860000000|2022-04-27|15/03/2022|3.21|2.95|11160000000|10630000000
2022-05-21 23:07:42|00082|32391|REGN|71.24B|71240000000|661.14|645,016|28.82%|37|2022-08-04|15/06/2022||10.15||2810000000|2022-05-04|15/03/2022|11.49|9.72|2970000000|2690000000
2022-05-21 23:07:58|00083|6437|ROST|25.25B|25250000000|71.87|3,573,675|-41.32%|39|2022-08-25|15/07/2022||1.32||4970000000|2022-05-19|15/04/2022|0.97|0.9982|4330000000|4530000000
2022-05-21 23:08:02|00084|13076|SGEN|25.7B|25700000000|139.64|1,056,311|-10.1%|36|2022-07-28|15/06/2022||-0.8904||438310000|2022-04-28|15/03/2022|-0.74|-0.9866|426460000|402710000
2022-05-21 23:08:05|00085|6427|SIRI|24.25B|24250000000|6.160|20,414,092|3.01%|36|2022-07-27|15/06/2022||0.0793||2240000000|2022-04-28|15/03/2022|0.08|0.0807|2190000000|2150000000
2022-05-21 23:08:10|00086|32378|SWKS|16.58B|16580000000|103.00|2,159,896|-38.92%|36|2022-07-21|15/06/2022||2.37||1230000000|2022-05-03|15/03/2022|2.63|2.63|1340000000|1330000000
2022-05-21 23:08:14|00087|31066|SPLK|15.92B|15920000000|98.90|2,322,641|-14.93%|36|2022-08-25|15/07/2022||-0.3594||737230000|2022-05-25|15/04/2022||-0.7443||629670000
2022-05-21 23:08:18|00088|6500|SBUX|84.17B|84170000000|73.39|11,180,817|-34.13%|36|2022-08-02|15/06/2022||0.7742||8200000000|2022-05-03|15/03/2022|0.59|0.5967|7640000000|7620000000
2022-05-21 23:08:22|00089|39335|SNPS|46.96B|46960000000|306.72|1,042,304|25.34%|36|2022-08-17|15/07/2022||1.61||1140000000|2022-05-18|15/04/2022|2.5|2.37|1280000000|1260000000
2022-05-21 23:08:26|00090|19694|TMUS|158B|158000000000|126.04|4,972,888|-7.43%|36|2022-07-28|15/06/2022||0.4123||20110000000|2022-04-27|15/03/2022|0.57|0.4383|20120000000|20130000000
2022-05-21 23:08:30|00091|13994|TSLA|687.81B|687810000000|663.90|26,863,016|13.14%|36|2022-07-27|15/06/2022||2.22||18330000000|2022-04-20|15/03/2022|3.22|2.26|18760000000|17870000000
2022-05-21 23:08:33|00092|8268|TXN|156.59B|156590000000|169.81|5,823,232|-8.36%|36|2022-07-26|15/06/2022||2.27||4940000000|2022-04-26|15/03/2022|2.35|2.18|4910000000|4740000000
2022-05-21 23:08:36|00093|6451|TCOM|13.73B|13730000000|21.39|6,329,274|-48.21%|36|2022-08-31|15/06/2022||-0.4869||4030000000|2022-05-25|15/03/2022||-0.5452||3850000000
2022-05-21 23:08:40|00094|6407|VRSN|18.14B|18140000000|165.56|749,755|-25.74%|36|2022-07-28|15/06/2022||1.55||346460000|2022-04-28|15/03/2022|1.43|1.5|346900000|342740000
2022-05-21 23:08:44|00095|39340|VRSK|26.67B|26670000000|168.89|1,321,389|-2.57%|37|2022-08-02|15/06/2022||1.41||749240000|2022-05-03|15/03/2022|1.34|1.39|775500000|774730000
2022-05-21 23:08:51|00096|6353|VRTX|66.14B|66140000000|258.59|1,631,788|19.38%|36|2022-07-27|15/06/2022||3.59||2140000000|2022-05-05|15/03/2022|3.52|3.57|2100000000|2070000000
2022-05-21 23:08:54|00097|8355|WBA|35.38B|35380000000|40.96|7,443,634|-24.98%|36|2022-06-30|15/05/2022||0.9243||32110000000|2022-03-31|15/02/2022|1.59|1.39|33760000000|33230000000
2022-05-21 23:09:01|00098|32361|WDAY|42.11B|42110000000|165.99|2,528,633|-28.89%|36|2022-09-01|15/07/2022||0.8688||1510000000|2022-05-26|15/04/2022||0.8547||1430000000
2022-05-21 23:09:04|00099|7875|XEL|40.42B|40420000000|74.22|3,262,625|3.69%|36|2022-08-04|15/06/2022||0.6184||3120000000|2022-04-28|15/03/2022|0.7|0.6733|3750000000|3420000000
2022-05-21 23:09:21|00100|6467|XLNX|48.41B|48410000000|194.92|4,081,636|57.21%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-05-21 23:09:24|00101|1127188|ZM|26.85B|26850000000|89.74|4,923,432|-72.36%|16|2022-08-30|15/07/2022||0.8748||1110000000|2022-06-01|15/04/2022||0.8759||1070000000
2022-05-21 23:09:27|00102|277|MMM|81.85B|81850000000|143.83|3,290,699|-28.67%|36|2022-07-26|15/06/2022||2.61||8880000000|2022-04-26|15/03/2022|2.65|2.32|8830000000|8750000000
2022-05-21 23:09:31|00103|238|BA|71.41B|71410000000|120.70|10,296,028|-46.98%|37|2022-07-27|15/06/2022||0.0935||18240000000|2022-04-27|15/03/2022|-2.75|-0.2532|13990000000|16020000000
2022-05-21 23:09:34|00104|247|CAT|105.51B|105510000000|197.82|3,543,271|-15.82%|34|2022-07-28|15/06/2022||3.01||14280000000|2022-04-28|15/03/2022|2.88|2.6|13590000000|13250000000
2022-05-21 23:09:38|00105|240|CVX|329.73B|329730000000|167.82|15,781,435|62.05%|33|2022-07-29|15/06/2022||4.43||55210000000|2022-04-29|15/03/2022|3.36|3.4|54370000000|47950000000
2022-05-21 23:09:41|00106|271|Coca Cola Stock Price - In|264.35B|264350000000|60.98|18,723,633|11.58%|37|2022-07-27|15/06/2022||0.6737||10560000000|2022-04-25|15/03/2022|0.64|0.5794|10490000000|9830000000
2022-05-21 23:09:45|00107|266|GS|100.7B|100700000000|306.80|2,841,325|-14.73%|34|2022-07-19|15/06/2022||8.86||11910000000|2022-04-14|15/03/2022|10.76|8.9|12930000000|11860000000
2022-05-21 23:09:48|00108|8064|HD|296.77B|296770000000|287.19|5,208,184|-9.09%|36|2022-08-16|15/07/2022||4.95||43360000000|2022-05-17|15/04/2022|4.09|3.69|38910000000|36710000000
2022-05-21 23:09:52|00109|8082|IBM|115.56B|115560000000|128.48|4,960,118|-10.7%|37|2022-07-18|15/06/2022||2.28||15080000000|2022-04-19|15/03/2022|1.4|1.39|14200000000|13780000000
2022-05-21 23:09:55|00110|8177|Johnson & Johnson Sto|465.71B|465710000000|176.98|7,745,495|3.45%|37|2022-07-19|15/06/2022||2.58||23790000000|2022-04-19|15/03/2022|2.67|2.59|23430000000|23620000000
2022-05-21 23:09:59|00111|267|JPM|344.63B|344630000000|117.34|15,696,987|-27.04%|36|2022-07-14|15/06/2022||2.75||30910000000|2022-04-13|15/03/2022|2.63|2.7|30720000000|30660000000
2022-05-21 23:10:03|00112|272|MCD|172.99B|172990000000|233.91|3,330,016|0.75%|36|2022-07-28|15/06/2022||2.46||5870000000|2022-04-28|15/03/2022|2.28|2.17|5670000000|5570000000
2022-05-21 23:10:07|00113|275|MRK S|236.57B|236570000000|93.55|11,422,427|23.16%|37|2022-07-28|15/06/2022||1.71||13920000000|2022-04-28|15/03/2022|2.14|1.83|15900000000|14560000000
2022-05-21 23:10:10|00114|8948|NKE|169.97B|169970000000|108.00|7,569,042|-18.96%|36|2022-06-30|15/05/2022||0.8582||12280000000|2022-03-21|15/02/2022|0.87|0.7126|10870000000|10600000000
2022-05-21 23:10:36|00115|8952|PG|340.2B|340200000000|141.79|7,629,789|2.75%|37|2022-07-29|15/06/2022||1.25||19500000000|2022-04-20|15/03/2022|1.33|1.29|19380000000|18710000000
2022-05-21 23:10:40|00116|8294|CRM|158.68B|158680000000|159.65|7,134,645|-28.66%|38|2022-08-31|15/07/2022||1.14||7770000000|2022-05-31|15/04/2022||0.9448||7380000000
2022-05-21 23:10:44|00117|8359|UNH|455.7B|455700000000|485.73|3,154,966|18.87%|37|2022-07-15|15/06/2022||5.22||79850000000|2022-04-14|15/03/2022|5.49|5.36|80150000000|78730000000
2022-05-21 23:10:47|00118|8127|VZ|208.01B|208010000000|49.53|26,327,009|-12.78%|37|2022-07-22|15/06/2022||1.35||33800000000|2022-04-22|15/03/2022|1.35|1.34|33550000000|33610000000
2022-05-21 23:10:51|00119|8318|V|414.61B|414610000000|199.03|8,099,334|-12.1%|37|2022-07-26|15/06/2022||1.73||7030000000|2022-04-26|15/03/2022|1.79|1.65|7190000000|6830000000
2022-05-21 23:10:55|00120|7997|WMT|328.13B|328130000000|119.20|9,070,434|-16.3%|37|2022-08-16|15/07/2022||1.83||147970000000|2022-05-17|15/04/2022|1.3|1.48|141570000000|138800000000
2022-05-21 23:10:58|00121|258|DIS|186.56B|186560000000|102.42|12,332,247|-40.23%|32|2022-08-09|15/06/2022||1.05||21030000000|2022-05-11|15/03/2022|1.08|1.19|20270000000|20050000000
2022-05-21 23:11:03|00122|8192|ABT|198.28B|198280000000|113.24|5,474,050|-3.87%|37|2022-07-21|15/06/2022||1.12||10230000000|2022-04-20|15/03/2022|1.73|1.47|11900000000|11000000000
2022-05-21 23:11:06|00123|40041|ABBV|266.85B|266850000000|151.01|7,495,420|28.95%|36|2022-07-29|15/06/2022||3.43||14660000000|2022-04-29|15/03/2022|3.16|3.14|13540000000|13660000000
2022-05-21 23:11:09|00124|7884|ACN|175.23B|175230000000|276.65|2,466,053|-2.57%|36|2022-06-23|15/05/2022||2.85||16040000000|2022-03-17|15/02/2022|2.54|2.37|15050000000|14650000000
2022-05-21 23:11:13|00125|20846|AYI|5.62B|5620000000|164.33|304,986|-6.45%|36|2022-06-30|15/05/2022||2.93||977390000|2022-04-05|15/02/2022|2.57|2.38|909100000|884620000
2022-05-21 23:11:17|00126|32509|AAP|11.01B|11010000000|181.89|870,079|-7.65%|35|2022-08-16|15/06/2022||3.84||2760000000|2022-05-23|15/03/2022||3.58||3380000000
2022-05-21 23:11:21|00127|20280|AMG|4.93B|4930000000|127.35|268,946|-18.27%|36|2022-08-01|15/06/2022||4.21||595500000|2022-05-02|15/03/2022|4.65|4.34|607300000|662800000
2022-05-21 23:11:25|00128|8256|AFL|35.49B|35490000000|55.09|2,720,248|-1.01%|37|2022-08-01|15/06/2022||1.29||4960000000|2022-04-27|15/03/2022|1.48|1.37|5270000000|5130000000
2022-05-21 23:11:29|00129|8942|A|37.55B|37550000000|125.13|2,155,374|-5.31%|38|2022-08-16|15/07/2022||1.2||1660000000|2022-05-24|15/04/2022||1.12||1620000000
2022-05-21 23:11:32|00130|8021|AIG|44.06B|44060000000|55.62|4,979,734|10.07%|37|2022-08-04|15/06/2022||1.24||11590000000|2022-05-03|15/03/2022|1.3|1.16|11150000000|13480000000
2022-05-21 23:11:37|00131|8263|APD|52.69B|52690000000|237.59|1,382,401|-20.02%|37|2022-07-28|15/06/2022||2.61||3050000000|2022-05-05|15/03/2022|2.38|2.36|2950000000|3000000000
2022-05-21 23:11:41|00132|6460|AKAM|15.63B|15630000000|97.51|1,824,379|-14.07%|36|2022-08-02|15/06/2022||1.44||900180000|2022-05-03|15/03/2022|1.39|1.42|903650000|903770000
2022-05-21 23:11:44|00133|39218|ALK|5.81B|5810000000|46.10|2,147,733|-32.63%|36|2022-07-28|15/06/2022||1.43||2440000000|2022-04-21|15/03/2022|-1.33|-1.59|1680000000|1660000000
2022-05-21 23:11:48|00134|32524|ALB|27.69B|27690000000|236.44|1,135,881|49.66%|36|2022-08-10|15/06/2022||2.35||1260000000|2022-05-04|15/03/2022|2.38|1.64|1130000000|1040000000
2022-05-21 23:11:53|00135|29638|ARE|26.07B|26070000000|159.71|964,299|-8.81%|37|2022-08-01|15/06/2022||0.5293||619200000|2022-04-25|15/03/2022|-0.96|0.7514|612550000|583770000
2022-05-21 23:11:57|00136|48361|ALLE|9.58B|9580000000|109.08|766,322|-20.74%|34|2022-07-28|15/06/2022||1.34||773770000|2022-04-26|15/03/2022|1.07|0.9827|723600000|696750000
2022-05-21 23:12:13|00137|32507|BFH|2.4B|2400000000|48.17|862,046|-48.27%|36|2022-07-21|15/06/2022||2.39||900090000|2022-04-28|15/03/2022|4.21|4.32|921000000|907890000
2022-05-21 23:12:24|00138|39176|LNT|14.72B|14720000000|58.67|1,379,856|1.58%|36|2022-08-04|15/06/2022||0.5359||796060000|2022-04-28|15/03/2022|0.77|0.7155|1070000000|951830000
2022-05-21 23:12:39|00139|8221|ALL|33.83B|33830000000|123.03|1,935,446|-9.6%|37|2022-08-04|15/06/2022||0.9188||10940000000|2022-05-04|15/03/2022|2.58|2.83|10760000000|10470000000
2022-05-21 23:12:42|00140|8044|MO|92.5B|92500000000|51.09|9,927,288|2.12%|37|2022-07-28|15/06/2022||1.25||5420000000|2022-04-28|15/03/2022|1.12|1.09|4820000000|4880000000
2022-05-21 23:12:46|00141|8288|AEE|23.92B|23920000000|92.64|1,310,505|9.63%|37|2022-08-05|15/06/2022||0.8819||1530000000|2022-05-05|15/03/2022|0.97|0.9718|1880000000|1610000000
2022-05-21 23:12:53|00142|44412|AAL|10.56B|10560000000|16.26|42,305,722|-28.05%|35|2022-07-28|15/06/2022||0.4681||12530000000|2022-04-21|15/03/2022|-2.32|-2.39|8900000000|8790000000
2022-05-21 23:12:57|00143|8182|AXP|115.4B|115400000000|153.24|3,818,383|-1.47%|37|2022-07-20|15/06/2022||2.41||12390000000|2022-04-22|15/03/2022|2.73|2.44|11740000000|11620000000
2022-05-21 23:13:20|00144|8036|AMT|111.46B|111460000000|244.28|1,917,843|-2.61%|37|2022-08-03|15/06/2022||0.9932||2650000000|2022-04-27|15/03/2022|1.56|1.11|2600000000|2600000000
2022-05-21 23:13:23|00145|39173|AWK|26.46B|26460000000|145.57|940,123|-5.73%|36|2022-07-27|15/06/2022||1.17||1010000000|2022-04-27|15/03/2022|0.81|0.7666|842000000|889450000
2022-05-21 23:13:27|00146|8020|AMP|28.14B|28140000000|256.01|661,604|1.29%|37|2022-07-26|15/06/2022||5.96||3550000000|2022-04-25|15/03/2022|5.98|5.86|3660000000|3620000000
2022-05-21 23:13:31|00147|8060|ABC|31.46B|31460000000|150.18|1,395,775|25.11%|37|2022-08-04|15/06/2022||2.58||59250000000|2022-05-04|15/03/2022|3.22|2.92|57720000000|57480000000
2022-05-21 23:13:35|00148|39219|AME|27.1B|27100000000|117.36|1,121,836|-11.35%|36|2022-08-02|15/06/2022||1.29||1460000000|2022-05-03|15/03/2022|1.33|1.27|1460000000|1460000000
2022-05-21 23:13:39|00149|13833|APH|40.86B|40860000000|68.43|2,688,792|2.76%|37|2022-07-27|15/06/2022||0.6773||2930000000|2022-04-27|15/03/2022|0.67|0.6128|2950000000|2760000000
2022-05-21 23:13:43|00150|8123|ANTM|118.82B|118820000000|492.85|1,191,631|26.01%|36|2022-07-27|15/06/2022||7.77||37890000000|2022-04-20|15/03/2022|8.25|7.85|37890000000|37340000000
2022-05-21 23:13:46|00151|39291|AOS|9.01B|9010000000|57.77|1,147,574|-16.19%|36|2022-07-27|15/06/2022||0.8337||985510000|2022-04-28|15/03/2022|0.77|0.7492|977700000|969220000
2022-05-21 23:13:51|00152|8350|AON|55.8B|55800000000|262.71|1,181,082|3.17%|36|2022-08-05|15/06/2022||2.57||3030000000|2022-04-29|15/03/2022|4.83|4.81|3670000000|3720000000
2022-05-21 23:14:11|00153|8103|APA|14.26B|14260000000|41.66|9,720,794|101.94%|37|2022-08-03|15/06/2022||2.53||2580000000|2022-05-04|15/03/2022|1.92|2.2|2670000000|2420000000
2022-05-21 23:14:15|00154|8303|AIV|900.83M|900830000|5.900|1,547,445|-13.11%|37|2022-08-04|15/06/2022||0.0043||206260000|2022-05-09|15/03/2022|0.05|0.0022|49990000|204510000
2022-05-21 23:14:19|00155|32331|APTV|25.35B|25350000000|93.58|2,286,376|-31.85%|37|2022-08-03|15/06/2022||0.659||4120000000|2022-05-05|15/03/2022|0.63|0.6088|4180000000|4060000000
2022-05-21 23:14:22|00156|8080|ADM|47.27B|47270000000|84.00|4,248,270|27%|37|2022-08-02|15/06/2022||1.61||25100000000|2022-04-26|15/03/2022|1.9|1.41|23650000000|20780000000
2022-05-21 23:14:25|00157|992959|ARNC|2.91B|2910000000|27.55|1,236,283|-21.33%|23|2022-08-09|15/06/2022||0.705||2410000000|2022-05-03|15/03/2022|0.39|0.4421|2190000000|2250000000
2022-05-21 23:14:28|00158|39263|AJG|32.56B|32560000000|155.00|976,993|5.7%|36|2022-07-28|15/06/2022||1.69||2020000000|2022-04-28|15/03/2022|2.81|2.74|2400000000|2410000000
2022-05-21 23:14:33|00159|8061|AIZ|9.53B|9530000000|176.17|421,527|12.25%|36|2022-08-09|15/06/2022||3.17||2640000000|2022-05-03|15/03/2022|3.75|2.84|2480000000|2620000000
2022-05-21 23:14:37|00160|244|T|146.04B|146040000000|20.40|50,136,629|-8.81%|37|2022-07-21|15/06/2022||0.6127||29490000000|2022-04-21|15/03/2022|0.77|0.6183|38110000000|38240000000
2022-05-21 23:14:41|00161|8282|AZO|35.17B|35170000000|1,771.68|197,391|20.38%|36|2022-08-03|15/05/2022||26.07||3710000000|2022-03-01|15/02/2022|22.3|17.79|3370000000|3170000000
2022-05-21 23:14:44|00162|8135|AVB|28.07B|28070000000|200.95|773,006|0.54%|37|2022-08-03|15/06/2022||1.36||630980000|2022-04-27|15/03/2022|1.87|1.34|540390000|612470000
2022-05-21 23:14:49|00163|8097|AVY|13.44B|13440000000|164.50|658,547|-24.19%|37|2022-07-26|15/06/2022||2.39||2330000000|2022-04-26|15/03/2022|2.4|2.17|2350000000|2280000000
2022-05-21 23:14:53|00164|8320|BKR|35.42B|35420000000|34.55|12,419,031|36.08%|37|2022-07-28|15/06/2022||0.2298||5360000000|2022-04-20|15/03/2022|0.15|0.1943|4840000000|5010000000
2022-05-21 23:14:57|00165|8048|BALL|22.06B|22060000000|68.98|2,026,068|-20.97%|36|2022-08-04|15/06/2022||0.9228||3860000000|2022-05-05|15/03/2022|0.77|0.8228|3720000000|3500000000
2022-05-21 23:15:01|00166|243|BAC|272.81B|272810000000|33.86|53,722,131|-19.13%|37|2022-07-18|15/06/2022||0.8245||23350000000|2022-04-18|15/03/2022|0.8|0.7495|23230000000|23130000000
2022-05-21 23:15:06|00167|8352|BK|35.36B|35360000000|43.77|5,877,172|-13.52%|37|2022-07-15|15/06/2022||1.16||4140000000|2022-04-18|15/03/2022|0.86|0.8461|3930000000|3940000000
2022-05-21 23:15:10|00168|8024|BBWI|9.23B|9230000000|38.69|5,216,505|-25.99%|38|2022-08-24|15/07/2022||0.6742||1730000000|2022-05-18|15/04/2022|0.64|0.5269|1450000000|1440000000
2022-05-21 23:15:20|00169|7951|BAX|36.87B|36870000000|73.23|3,389,428|-11.73%|37|2022-07-28|15/06/2022||0.8957||3890000000|2022-04-28|15/03/2022|0.93|0.8012|3710000000|3680000000
2022-05-21 23:15:26|00170|8067|BDX|71.92B|71920000000|252.30|1,240,516|3.07%|37|2022-08-04|15/06/2022||2.59||4550000000|2022-05-05|15/03/2022|3.18|2.93|5010000000|4850000000
2022-05-21 23:15:30|00171|13834|BRKb|671.09B|671090000000|304.05|4,900,786|6.04%|38|2022-08-01|15/06/2022||3.11||73710000000|2022-05-02|15/03/2022|3.18|2.85|70810000000|70320000000
2022-05-21 23:15:45|00172|8077|BBY|16.28B|16280000000|72.36|3,236,983|-36.81%|37|2022-08-30|15/07/2022||2.11||11160000000|2022-05-24|15/04/2022||1.6||10450000000
2022-05-21 23:15:51|00173|13078|BLK|90.97B|90970000000|600.44|945,624|-28.93%|37|2022-07-18|15/06/2022||9.41||4900000000|2022-04-13|15/03/2022|9.52|8.74|4700000000|4670000000
2022-05-21 23:15:54|00174|19693|BWA|9.14B|9140000000|38.15|2,248,960|-23.3%|37|2022-07-28|15/06/2022||0.8798||3770000000|2022-05-04|15/03/2022|1.05|0.8895|3870000000|3720000000
2022-05-21 23:15:58|00175|8116|BXP|18.41B|18410000000|105.23|774,125|-4.77%|37|2022-08-02|15/06/2022||0.7497||750160000|2022-05-02|15/03/2022|0.91|0.655|754310000|732000000
2022-05-21 23:16:03|00176|8248|BSX|56.07B|56070000000|39.22|8,611,046|-6.44%|37|2022-07-27|15/06/2022||0.426||3230000000|2022-04-27|15/03/2022|0.39|0.3848|3030000000|2960000000
2022-05-21 23:16:06|00177|1031336|BHF|3.44B|3440000000|45.87|633,640|-5.5%|22|2022-08-08|15/06/2022||3.26||2130000000|2022-05-09|15/03/2022|3.79|3.47|2300000000|2280000000
2022-05-21 23:16:10|00178|8142|BMY|162.21B|162210000000|76.19|15,035,681|13.72%|33|2022-07-27|15/06/2022||1.91||11560000000|2022-04-29|15/03/2022|1.96|1.91|11650000000|11360000000
2022-05-21 23:16:14|00179|8081|BFb|29.59B|29590000000|62.91|1,151,182|-20.91%|40|2022-08-31|15/07/2022||0.4645||928690000|2022-06-08|15/04/2022||0.2709||829900000
2022-05-21 23:16:18|00180|7964|CPB|13.89B|13890000000|46.03|2,377,748|-5.79%|39|2022-09-01|15/07/2022||0.5841||1930000000|2022-06-09|15/04/2022||0.6152||2040000000
2022-05-21 23:16:22|00181|8250|COF|44.69B|44690000000|113.70|2,938,173|-27.95%|37|2022-07-21|15/06/2022||5.13||8280000000|2022-04-26|15/03/2022|5.62|5.5|8170000000|8020000000
2022-05-21 23:16:25|00182|32321|CPRI|6.15B|6150000000|41.68|2,567,266|-22.25%|36|2022-08-10|15/06/2022||1.46||1360000000|2022-06-01|15/03/2022||0.8206||1410000000
2022-05-21 23:16:29|00183|7874|CAH|15.2B|15200000000|55.80|2,764,727|-2.19%|37|2022-08-03|15/06/2022||1.18||44740000000|2022-05-05|15/03/2022|1.45|1.52|44840000000|43120000000
2022-05-21 23:16:32|00184|13836|KMX|14.81B|14810000000|92.46|1,949,526|-21.1%|36|2022-06-24|15/05/2022||1.62||9180000000|2022-04-12|15/02/2022|0.98|1.27|7690000000|7500000000
2022-05-21 23:16:35|00185|22696|CCL|14.77B|14770000000|13.13|37,905,324|-52.31%|32|2022-06-23|15/05/2022||-1.16||2820000000|2022-03-22|15/02/2022|-1.65|-1.28|1620000000|2260000000
2022-05-21 23:16:39|00186|39325|CBOE|11.36B|11360000000|106.94|681,320|-4.33%|36|2022-08-05|15/06/2022||1.55||391750000|2022-04-29|15/03/2022|1.73|1.68|418100000|415080000
2022-05-21 23:16:43|00187|7980|CBRE|25.27B|25270000000|78.97|2,045,089|-10.01%|37|2022-07-28|15/06/2022||1.4||7900000000|2022-05-05|15/03/2022|1.39|1.08|7330000000|7550000000
2022-05-21 23:16:47|00188|32525|CNC|49.69B|49690000000|84.96|2,621,246|18.33%|36|2022-07-26|15/06/2022||1.47||35380000000|2022-04-26|15/03/2022|1.83|1.68|37190000000|34520000000
2022-05-21 23:16:51|00189|7946|CNP|19.25B|19250000000|30.58|5,075,863|23.81%|37|2022-08-04|15/06/2022||0.2677||1710000000|2022-05-03|15/03/2022|0.47|0.4772|2760000000|2760000000
2022-05-21 23:16:55|00190|8102|CF|19.98B|19980000000|95.79|4,246,725|83.93%|37|2022-08-03|15/06/2022||6.36||3600000000|2022-05-04|15/03/2022|4.21|4.35|2870000000|2600000000
2022-05-21 23:16:58|00191|6426|CHRW|12.91B|12910000000|101.92|1,409,902|5.61%|37|2022-08-02|15/06/2022||1.91||6740000000|2022-04-27|15/03/2022|2.05|1.55|6820000000|5960000000
2022-05-21 23:17:01|00192|6491|SCHW|120B|120000000000|63.28|8,621,627|-10.55%|35|2022-07-19|15/06/2022||0.9138||5010000000|2022-04-18|15/03/2022|0.77|0.8431|4670000000|4830000000
2022-05-21 23:17:05|00193|13837|CMG|36.19B|36190000000|1,294.11|268,998|-3.55%|37|2022-07-26|15/06/2022||9.09||2250000000|2022-04-26|15/03/2022|5.7|5.64|2020000000|2010000000
2022-05-21 23:17:10|00194|8175|CB|86.91B|86910000000|204.00|1,777,134|22.77%|36|2022-07-26|15/06/2022||3.63||9990000000|2022-04-26|15/03/2022|3.82|3.48|9200000000|8970000000
2022-05-21 23:17:13|00195|39264|CHD|21.55B|21550000000|88.75|1,301,051|1.57%|36|2022-08-04|15/06/2022||0.7285||1340000000|2022-04-28|15/03/2022|0.83|0.7643|1300000000|1290000000
2022-05-21 23:17:17|00196|7889|CI|82.33B|82330000000|259.49|1,573,577|-0.45%|37|2022-08-04|15/06/2022||5.58||44390000000|2022-05-06|15/03/2022|6.01|5.18|44110000000|43390000000
2022-05-21 23:17:21|00197|6507|CINF|19.57B|19570000000|121.98|700,279|0.67%|36|2022-08-02|15/06/2022||1.02||1740000000|2022-04-28|15/03/2022|1.58|1.47|1690000000|1650000000
2022-05-21 23:17:24|00198|241|C|96.61B|96610000000|49.75|28,491,643|-34.71%|37|2022-07-15|15/06/2022||1.63||18220000000|2022-04-14|15/03/2022|2.02|1.43|19300000000|18190000000
2022-05-21 23:17:27|00199|941642|CFG|18.7B|18700000000|37.75|6,771,300|-22.33%|32|2022-07-19|15/06/2022||0.8058||1980000000|2022-04-19|15/03/2022|0.93|0.9087|1650000000|1630000000
2022-05-21 23:17:31|00200|6421|CTXS|12.57B|12570000000|99.27|1,708,368|-14.26%|36|2022-07-27|15/06/2022||1.28||813320000|2022-05-05|15/03/2022|1.52|1.19|825340000|794670000
2022-05-21 23:17:49|00201|7933|CLX|17.02B|17020000000|138.30|1,393,929|-23.59%|37|2022-08-04|15/06/2022||1.23||1870000000|2022-05-02|15/03/2022|1.31|0.9229|1810000000|1790000000
2022-05-21 23:17:53|00202|13080|CME|69.05B|69050000000|192.11|1,647,207|-11.06%|37|2022-07-28|15/06/2022||1.9||1240000000|2022-04-27|15/03/2022|2.11|2|1350000000|1330000000
2022-05-21 23:17:57|00203|8016|CMS|19.97B|19970000000|68.83|2,011,309|7.99%|36|2022-07-28|15/06/2022||0.5339||1600000000|2022-05-03|15/03/2022|1.2|1.13|2370000000|2120000000
2022-05-21 23:18:00|00204|7938|CL|62.95B|62950000000|75.13|5,695,308|-10.66%|36|2022-07-29|15/06/2022||0.7229||4360000000|2022-04-29|15/03/2022|0.74|0.7445|4400000000|4400000000
2022-05-21 23:18:08|00205|8313|CMA|9.56B|9560000000|73.08|1,587,389|-4.58%|37|2022-07-20|15/06/2022||1.74||791020000|2022-04-20|15/03/2022|1.37|1.38|700000000|725380000
2022-05-21 23:18:11|00206|8225|CAG|15.22B|15220000000|31.72|4,986,284|-16.59%|36|2022-06-30|15/05/2022||0.6425||2920000000|2022-04-07|15/02/2022|0.58|0.5782|2910000000|2850000000
2022-05-21 23:18:15|00207|7937|COP|133.28B|133280000000|105.02|8,510,003|89.6%|37|2022-07-28|15/06/2022||3.75||18930000000|2022-05-05|15/03/2022|3.27|3.17|19290000000|18970000000
2022-05-21 23:18:21|00208|8297|ED|33.94B|33940000000|95.81|1,769,198|22.18%|37|2022-08-04|15/06/2022||0.5691||3040000000|2022-05-05|15/03/2022|1.47|1.48|4060000000|3740000000
2022-05-21 23:18:26|00209|8034|STZ|44.35B|44350000000|234.50|967,009|-0.68%|37|2022-06-30|15/05/2022||2.58||2160000000|2022-04-07|15/02/2022|2.37|2.09|2100000000|2020000000
2022-05-21 23:18:31|00210|20624|COO|16.82B|16820000000|341.21|319,022|-12.31%|36|2022-09-01|15/07/2022||3.61||844930000|2022-06-02|15/04/2022||3.46||825450000
2022-05-21 23:18:35|00211|264|GLW|27.98B|27980000000|33.13|5,070,112|-24.19%|32|2022-07-27|15/06/2022||0.5692||3790000000|2022-04-26|15/03/2022|0.54|0.4968|3740000000|3550000000
2022-05-21 23:18:40|00212|13835|CTRA|24.73B|24730000000|30.69|11,014,091|72.9%|36|2022-07-29|15/06/2022||1.06||2040000000|2022-05-02|15/03/2022|1.01|0.8377|1680000000|1800000000
2022-05-21 23:18:43|00213|41258|COTY|5.26B|5260000000|6.270|9,331,181|-25.97%|36|2022-08-23|15/06/2022||-0.0097||1150000000|2022-05-09|15/03/2022|0.03|0.0163|1190000000|1150000000
2022-05-21 23:18:47|00214|32337|CCI|78.9B|78900000000|182.20|1,731,944|-1.75%|36|2022-07-20|15/06/2022||0.954||1710000000|2022-04-20|15/03/2022|0.97|0.9447|1740000000|1690000000
2022-05-21 23:18:50|00215|8218|CMI|3.59B|3590000000|197.31|1,183,874|-22.68%|37|2022-08-02|15/06/2022||4.36||6440000000|2022-05-03|15/03/2022|4.26|3.55|6390000000|6020000000
2022-05-21 23:18:54|00216|8201|CVS|124.48B|124480000000|94.93|5,640,149|6.58%|37|2022-08-10|15/06/2022||2.18||76380000000|2022-05-04|15/03/2022|2.22|2.17|76830000000|75540000000
2022-05-21 23:18:58|00217|8931|DHR|180.26B|180260000000|251.80|2,757,343|-1.22%|37|2022-07-21|15/06/2022||2.38||7330000000|2022-04-21|15/03/2022|2.76|2.67|7690000000|7550000000
2022-05-21 23:19:02|00218|7916|DRI|14.5B|14500000000|116.25|1,357,628|-17.62%|36|2022-06-30|15/05/2022||2.22||2540000000|2022-03-24|15/02/2022|1.93|2.1|2450000000|2510000000
2022-05-21 23:19:06|00219|13838|DVA|8.93B|8930000000|94.43|683,679|-23.27%|37|2022-08-02|15/06/2022||2.06||2970000000|2022-05-05|15/03/2022|1.61|1.87|2820000000|2890000000
2022-05-21 23:19:10|00220|261|DE|96.12B|96120000000|313.31|2,170,603|-11.8%|35|2022-08-19|15/07/2022||7.01||12940000000|2022-05-20|15/04/2022|6.81|6.69|13370000000|13230000000
2022-05-21 23:19:13|00221|8944|DAL|24.77B|24770000000|38.64|16,227,614|-14.91%|36|2022-07-14|15/06/2022||1.42||12590000000|2022-04-13|15/03/2022|-1.23|-1.26|9350000000|8770000000
2022-05-21 23:19:17|00222|6411|XRAY|8.13B|8130000000|37.75|2,732,241|-44.44%|36|2022-08-10|15/06/2022||0.5792||1030000000|2022-05-10|15/03/2022|0.52|0.5618|965000000|991010000
2022-05-21 23:19:25|00223|8224|DVN|46.18B|46180000000|69.92|12,831,717|179.01%|37|2022-08-02|15/06/2022||2.22||3990000000|2022-05-02|15/03/2022|1.88|1.75|3810000000|4050000000
2022-05-21 23:19:29|00224|20486|DLR|38.15B|38150000000|131.10|1,502,857|-13.32%|32|2022-07-28|15/06/2022||0.2787||1160000000|2022-04-28|15/03/2022|0.22|0.2845|1130000000|1130000000
2022-05-21 23:19:32|00225|8188|DFS|29.17B|29170000000|103.82|1,789,537|-9.27%|32|2022-07-27|15/06/2022||3.76||3140000000|2022-04-27|15/03/2022|4.22|3.6|2900000000|2980000000
2022-05-21 23:19:35|00226|6382|WBD|43.05B|43050000000|17.74|17,894,594|-44.3%|36|2022-08-09|15/06/2022||0.456||7560000000|2022-04-26|15/03/2022|0.425|0.3486|3160000000|3150000000
2022-05-21 23:19:39|00227|15915|DISCK|16.18B|16180000000|24.42|5,741,549|-18%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2022-05-21 23:19:45|00228|6364|DISH|11.01B|11010000000|20.78|3,697,713|-52.83%|34|2022-08-04|15/06/2022||0.6588||4260000000|2022-05-06|15/03/2022|0.68|0.7361|4330000000|4380000000
2022-05-21 23:19:49|00229|20744|DG|42.92B|42920000000|187.60|2,063,490|-8.09%|34|2022-09-01|15/07/2022||2.93||9280000000|2022-05-26|15/04/2022||2.33||8700000000
2022-05-21 23:19:53|00230|7887|D|67.04B|67040000000|82.54|3,381,788|6.86%|33|2022-08-03|15/06/2022||0.7783||3580000000|2022-05-05|15/03/2022|1.18|1.17|4280000000|4310000000
2022-05-21 23:19:57|00231|7858|DOV|18.85B|18850000000|130.78|920,364|-11.68%|37|2022-07-21|15/06/2022||2.08||2190000000|2022-04-21|15/03/2022|1.9|1.83|2050000000|2030000000
2022-05-21 23:20:01|00232|7876|DHI|24.2B|24200000000|68.75|3,791,478|-24.87%|37|2022-07-21|15/06/2022||4.52||8940000000|2022-04-26|15/03/2022|4.03|3.38|8000000000|7490000000
2022-05-21 23:20:05|00233|7868|DTE|24.94B|24940000000|128.72|1,121,734|-8.29%|36|2022-07-27|15/06/2022||1.16||3090000000|2022-04-28|15/03/2022|2.31|2.08|4580000000|4580000000
2022-05-21 23:20:09|00234|20923|DRE|19.77B|19770000000|50.91|2,491,427|11.55%|36|2022-07-27|15/06/2022||0.2239||277160000|2022-04-27|15/03/2022|0.65|0.1842|275210000|268950000
2022-05-21 23:20:12|00235|8104|DUK|84.56B|84560000000|109.83|2,854,880|7.39%|32|2022-08-04|15/06/2022||1.13||5910000000|2022-05-09|15/03/2022|1.3|1.33|7130000000|6370000000
2022-05-21 23:20:15|00236|7981|DD|32.47B|32470000000|63.85|3,013,970|-24.06%|33|2022-08-04|15/06/2022||0.7632||3280000000|2022-05-03|15/03/2022|0.82|0.6678|3270000000|3210000000
2022-05-21 23:20:19|00237|8054|DXC|7.24B|7240000000|29.60|2,167,288|-19.63%|37|2022-08-04|15/06/2022||0.9413||4050000000|2022-05-26|15/03/2022||0.9925||4120000000
2022-05-21 23:20:23|00238|8126|EMN|13.14B|13140000000|101.96|1,197,790|-16.97%|36|2022-07-28|15/06/2022||2.64||2750000000|2022-04-28|15/03/2022|2.06|2.11|2710000000|2500000000
2022-05-21 23:20:42|00239|8291|ETN|53.52B|53520000000|134.14|2,118,187|-6.61%|36|2022-08-02|15/06/2022||1.82||5200000000|2022-05-03|15/03/2022|1.62|1.6|4840000000|4780000000
2022-05-21 23:20:46|00240|8339|ECL|45.56B|45560000000|159.49|1,524,780|-25.6%|37|2022-08-02|15/06/2022||1.21||3500000000|2022-04-26|15/03/2022|0.82|0.8257|3270000000|3190000000
2022-05-21 23:20:50|00241|7998|EIX|25.1B|25100000000|65.85|1,903,288|14.16%|37|2022-07-28|15/06/2022||0.9509||3530000000|2022-05-03|15/03/2022|1.07|0.8074|3970000000|3290000000
2022-05-21 23:20:55|00242|13794|EW|58.64B|58640000000|94.32|2,741,275|1.64%|37|2022-07-28|15/06/2022||0.6402||1410000000|2022-04-26|15/03/2022|0.6|0.5712|1340000000|1310000000
2022-05-21 23:20:58|00243|273|LLY|269.01B|269010000000|298.85|2,929,940|49.78%|36|2022-08-04|15/06/2022||1.76||6810000000|2022-04-28|15/03/2022|2.62|2.29|7810000000|7290000000
2022-05-21 23:21:02|00244|7931|EMR|49.67B|49670000000|83.64|3,302,444|-10.49%|37|2022-08-02|15/06/2022||1.29||5080000000|2022-05-04|15/03/2022|1.29|1.18|4790000000|4710000000
2022-05-21 23:21:14|00245|8015|ETR|23.79B|23790000000|116.98|1,161,118|10.63%|37|2022-08-03|15/06/2022||1.27||2840000000|2022-04-27|15/03/2022|1.32|1.34|2880000000|2840000000
2022-05-21 23:21:17|00246|8342|EOG|71.49B|71490000000|122.05|4,610,686|51.58%|37|2022-08-04|15/06/2022||4.1||6050000000|2022-05-05|15/03/2022|4|3.68|3980000000|5540000000
2022-05-21 23:21:21|00247|13841|EQT|15.1B|15100000000|40.85|9,733,971|85.6%|36|2022-07-28|15/06/2022||0.5208||1430000000|2022-04-27|15/03/2022|0.81|0.9248|1570000000|1620000000
2022-05-21 23:21:25|00248|8007|EFX|23.81B|23810000000|194.61|1,119,803|-16.59%|37|2022-07-27|15/06/2022||2.04||1320000000|2022-04-20|15/03/2022|2.22|2.15|1360000000|1330000000
2022-05-21 23:21:29|00249|13067|EQIX|59.33B|59330000000|651.79|450,166|-10.48%|36|2022-08-03|15/06/2022||1.79||1820000000|2022-04-27|15/03/2022|1.62|1.61|1730000000|1750000000
2022-05-21 23:21:34|00250|8260|EQR|28.79B|28790000000|74.02|1,582,167|-0.67%|37|2022-07-26|15/06/2022||0.2833||672740000|2022-04-26|15/03/2022|0.19|0.2478|653350000|657220000
2022-05-21 23:21:42|00251|20488|ESS|19.07B|19070000000|282.07|349,263|-2.23%|36|2022-07-28|15/06/2022||1.36||388620000|2022-04-26|15/03/2022|1.12|1.19|379220000|379770000
2022-05-21 23:21:46|00252|7929|EL|84.77B|84770000000|237.21|1,667,003|-20.39%|37|2022-08-18|15/06/2022||0.3682||3590000000|2022-05-03|15/03/2022|1.91|1.68|4250000000|4310000000
2022-05-21 23:21:51|00253|20717|RE|10.67B|10670000000|270.57|261,044|0.8%|36|2022-07-25|15/06/2022||8.29||3130000000|2022-04-27|15/03/2022|10.31|9.42|2900000000|3110000000
2022-05-21 23:21:54|00254|13856|ES|31.17B|31170000000|90.37|1,834,894|7.89%|37|2022-08-03|15/06/2022||0.8558||2260000000|2022-05-04|15/03/2022|1.3|1.19|3470000000|2860000000
2022-05-21 23:21:58|00255|6449|EXPE|19.57B|19570000000|124.59|3,705,565|-26.34%|36|2022-07-28|15/06/2022||1.61||3010000000|2022-05-02|15/03/2022|-0.47|-0.4753|2250000000|2250000000
2022-05-21 23:22:02|00256|6468|EXPD|17.69B|17690000000|105.44|1,578,159|-13.21%|37|2022-08-02|15/06/2022||2.05||4580000000|2022-05-03|15/03/2022|2.05|1.72|4660000000|4210000000
2022-05-21 23:22:05|00257|39166|EXR|24.13B|24130000000|171.38|750,053|17.35%|36|2022-08-02|15/06/2022||1.44||461400000|2022-05-03|15/03/2022|1.51|1.35|443560000|438790000
2022-05-21 23:22:19|00258|7888|XOM|386.96B|386960000000|91.86|31,701,768|56.12%|37|2022-07-29|15/06/2022||2.77||89620000000|2022-04-29|15/03/2022|2.07|2.23|90500000000|82840000000
2022-05-21 23:22:22|00259|13763|FFIV|9.45B|9450000000|156.28|586,126|-15.55%|36|2022-07-27|15/06/2022||2.23||693350000|2022-04-26|15/03/2022|2.13|2.02|634220000|634210000
2022-05-21 23:22:26|00260|20230|FRT|8.69B|8690000000|109.40|482,150|-2.94%|36|2022-08-03|15/06/2022||0.4788||249590000|2022-05-05|15/03/2022|0.63|0.4912|256510000|249520000
2022-05-21 23:22:29|00261|262|FDX|52.07B|52070000000|200.90|2,508,702|-34.99%|36|2022-06-23|15/05/2022||6.86||24600000000|2022-03-17|15/02/2022|4.59|4.65|23600000000|23410000000
2022-05-21 23:22:33|00262|8042|FIS|60.88B|60880000000|99.68|3,731,624|-33.47%|37|2022-08-02|15/06/2022||1.74||3680000000|2022-05-03|15/03/2022|1.47|1.46|3490000000|3440000000
2022-05-21 23:22:38|00263|6358|FITB|24.45B|24450000000|35.64|6,720,607|-14.18%|36|2022-07-21|15/06/2022||0.8872||2090000000|2022-04-19|15/03/2022|0.68|0.6944|1880000000|1940000000
2022-05-21 23:22:46|00264|8231|FE|24.19B|24190000000|42.37|4,122,297|12.42%|37|2022-07-28|15/06/2022||0.539||2700000000|2022-04-21|15/03/2022|0.6|0.6161|3000000000|2820000000
2022-05-21 23:22:50|00265|13844|FLS|3.94B|3940000000|30.13|1,545,039|-27.94%|37|2022-08-04|15/06/2022||0.2748||894290000|2022-05-02|15/03/2022|0.07|0.2099|821060000|845480000
2022-05-21 23:22:54|00266|7866|FLR|3.7B|3700000000|26.04|2,009,060|45.96%|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
2022-05-21 23:23:00|00267|13842|FMC|15.04B|15040000000|119.43|1,110,599|2.67%|37|2022-08-02|15/06/2022||1.9||1330000000|2022-05-02|15/03/2022|1.88|1.71|1350000000|1290000000
2022-05-21 23:23:14|00268|32358|FL|3.03B|3030000000|31.54|3,589,901|-47.17%|37|2022-08-26|15/07/2022||0.964||2050000000|2022-05-20|15/04/2022|1.6|1.52|2180000000|2190000000
2022-05-21 23:23:17|00269|255|F|50.25B|50250000000|12.50|71,847,575|0.08%|36|2022-07-27|15/06/2022||0.4405||37200000000|2022-04-27|15/03/2022|0.38|0.3698|34480000000|34530000000
2022-05-21 23:23:21|00270|985775|FTV|20.89B|20890000000|58.27|3,222,335|-17.35%|25|2022-07-28|15/06/2022||0.7227||1410000000|2022-04-28|15/03/2022|0.7|0.6785|1380000000|1350000000
2022-05-21 23:23:25|00271|39295|FBHS|8.73B|8730000000|66.77|1,672,314|-35.95%|36|2022-08-03|15/06/2022||1.59||2040000000|2022-04-28|15/03/2022|1.34|1.26|1920000000|1880000000
2022-05-21 23:23:29|00272|8167|BEN|12.9B|12900000000|25.80|3,426,150|-22.34%|36|2022-07-29|15/06/2022||0.8338||1600000000|2022-05-03|15/03/2022|0.96|0.8129|1620000000|1560000000
2022-05-21 23:23:38|00273|8281|FCX|52.62B|52620000000|36.31|18,615,721|-11.91%|36|2022-07-27|15/06/2022||0.9878||6750000000|2022-04-21|15/03/2022|1.07|0.9308|6600000000|6440000000
2022-05-21 23:23:41|00274|7925|GPS|4.04B|4040000000|10.93|9,772,437|-66.45%|37|2022-08-25|15/07/2022||0.4452||3980000000|2022-05-26|15/04/2022||-0.1318||3440000000
2022-05-21 23:23:45|00275|6442|GRMN|19.44B|19440000000|100.65|1,204,435|-27.74%|36|2022-08-03|15/06/2022||1.46||1340000000|2022-04-27|15/03/2022|1.11|1.12|1170000000|1140000000
2022-05-21 23:23:49|00276|39135|IT|20.14B|20140000000|250.04|581,482|7.84%|36|2022-08-02|15/06/2022||1.88||1310000000|2022-05-03|15/03/2022|2.33|1.75|1260000000|1240000000
2022-05-21 23:23:53|00277|7867|GD|59.18B|59180000000|213.50|1,688,553|12.93%|36|2022-07-27|15/06/2022||2.75||9510000000|2022-04-27|15/03/2022|2.61|2.51|9390000000|9000000000
2022-05-21 23:23:56|00278|8193|GE|82.83B|82830000000|75.25|6,878,460|-27.98%|37|2022-07-22|15/06/2022||0.4244||18000000000|2022-04-26|15/03/2022|0.24|0.1823|16270000000|16850000000
2022-05-21 23:24:00|00279|263|GIS|40.35B|40350000000|67.01|3,895,960|6.53%|32|2022-06-29|15/05/2022||1.01||4790000000|2022-03-23|15/02/2022|0.84|0.7834|4540000000|4540000000
2022-05-21 23:24:03|00280|239|GM|51.62B|51620000000|35.40|18,135,525|-36.23%|37|2022-07-26|15/06/2022||1.6||36400000000|2022-04-26|15/03/2022|2.09|1.65|35980000000|36890000000
2022-05-21 23:24:07|00281|7979|GPC|18.2B|18200000000|128.54|786,110|-1.74%|37|2022-07-21|15/06/2022||2.02||5300000000|2022-04-21|15/03/2022|1.86|1.68|5290000000|5070000000
2022-05-21 23:24:12|00282|39277|GPN|34.38B|34380000000|122.10|1,928,749|-37.53%|36|2022-08-04|15/06/2022||2.36||2100000000|2022-05-02|15/03/2022|2.07|2.04|1950000000|1960000000
2022-05-21 23:24:16|00283|8234|GL|9.22B|9220000000|93.56|590,044|-10.63%|36|2022-07-27|15/06/2022||2.04||1320000000|2022-04-20|15/03/2022|1.7|1.72|1310000000|1250000000
2022-05-21 23:24:19|00284|265|GT|3.18B|3180000000|11.27|6,433,812|-40.15%|36|2022-07-29|15/06/2022||0.3839||5040000000|2022-05-06|15/03/2022|0.37|0.2268|4910000000|4910000000
2022-05-21 23:24:23|00285|8170|HRB|5.28B|5280000000|33.08|2,613,509|35.08%|40|2022-08-11|15/06/2022||1.24||1010000000|2022-06-15|15/04/2022||4.85||2422000000
2022-05-21 23:24:30|00286|7921|HAL|33.1B|33100000000|36.70|12,871,353|63.99%|36|2022-07-25|15/06/2022||0.4449||4700000000|2022-04-19|15/03/2022|0.35|0.3434|4280000000|4200000000
2022-05-21 23:24:33|00287|39179|HBI|4.06B|4060000000|11.63|5,529,017|-39.93%|36|2022-08-04|15/06/2022||0.3445||1720000000|2022-05-05|15/03/2022|0.34|0.2836|1580000000|1540000000
2022-05-21 23:24:45|00288|8259|HOG|4.91B|4910000000|32.34|1,924,856|-33.02%|37|2022-07-20|15/06/2022||1.41||1400000000|2022-04-27|15/03/2022|1.45|1.45|1300000000|1310000000
2022-05-21 23:24:50|00289|8050|HIG|21.96B|21960000000|66.79|2,153,906|1.69%|37|2022-07-28|15/06/2022||1.57||5480000000|2022-04-28|15/03/2022|1.66|1.54|5390000000|5480000000
2022-05-21 23:24:53|00290|8351|HAS|11.81B|11810000000|84.70|1,288,263|-10.65%|36|2022-07-25|15/06/2022||0.9513||1370000000|2022-04-19|15/03/2022|0.57|0.6152|1160000000|1150000000
2022-05-21 23:24:56|00291|20931|HCA|60.51B|60510000000|204.78|1,882,172|-0.69%|32|2022-07-27|15/06/2022||3.9||14840000000|2022-04-22|15/03/2022|4.12|4.25|14950000000|14720000000
2022-05-21 23:25:01|00292|13847|PEAK|16.09B|16090000000|29.42|3,600,664|-11.33%|37|2022-08-02|15/06/2022||0.0972||499110000|2022-05-03|15/03/2022|0.13|0.0896|498370000|488220000
2022-05-21 23:25:06|00293|13849|HP|4.8B|4800000000|45.61|1,551,274|58.81%|37|2022-07-27|15/06/2022||0.0393||512100000|2022-04-27|15/03/2022|-0.17|-0.2934|467600000|444980000
2022-05-21 23:25:10|00294|6405|HSIC|11.52B|11520000000|83.45|945,876|5.09%|37|2022-08-09|15/06/2022||1.14||3120000000|2022-05-03|15/03/2022|1.3|1.19|3180000000|3100000000
2022-05-21 23:25:14|00295|8052|HSY|42.56B|42560000000|206.98|1,123,754|19.58%|36|2022-07-28|15/06/2022||1.69||2220000000|2022-04-28|15/03/2022|2.53|2.1|2670000000|2480000000
2022-05-21 23:25:18|00296|8326|HES|35.1B|35100000000|113.34|2,614,795|38.29%|37|2022-07-27|15/06/2022||2.19||2800000000|2022-04-27|15/03/2022|1.3|1.12|2370000000|2010000000
2022-05-21 23:25:21|00297|959998|HPE|18.41B|18410000000|14.16|11,296,254|-12.1%|28|2022-08-30|15/07/2022||0.5226||7180000000|2022-06-01|15/04/2022||0.4549||6810000000
2022-05-21 23:25:24|00298|44408|HLT|36.26B|36260000000|130.28|2,488,476|8.04%|34|2022-07-27|15/06/2022||1.06||2070000000|2022-05-03|15/03/2022|0.71|0.6568|1720000000|1750000000
2022-05-21 23:25:28|00299|6515|HOLX|19.39B|19390000000|77.75|1,843,377|23.41%|36|2022-08-03|15/06/2022||0.6997||899230000|2022-04-27|15/03/2022|2.07|1.6|1440000000|1290000000
2022-05-21 23:25:42|00300|13850|HRL|26.3B|26300000000|48.26|1,957,826|-2.23%|37|2022-08-25|15/07/2022||0.476||3040000000|2022-06-02|15/04/2022||0.4728||3030000000
2022-05-21 23:25:46|00301|7927|HST|13.5B|13500000000|18.61|8,988,684|9.66%|37|2022-08-09|15/06/2022||0.2275||1220000000|2022-05-04|15/03/2022|0.16|0.0225|1070000000|951090000
2022-05-21 23:25:51|00302|8270|HPQ|36.5B|36500000000|34.65|16,005,379|8.15%|37|2022-08-25|15/07/2022||1.03||16040000000|2022-05-31|15/04/2022||1.05||16170000000
2022-05-21 23:25:55|00303|8169|HUM|55.61B|55610000000|439.62|901,877|-0.03%|37|2022-07-27|15/06/2022||7.6||23380000000|2022-04-27|15/03/2022|8.04|6.8|23970000000|23540000000
2022-05-21 23:25:59|00304|6493|HBAN|18.74B|18740000000|13.02|13,169,695|-16.11%|36|2022-07-28|15/06/2022||0.3353||1710000000|2022-04-21|15/03/2022|0.29|0.2882|1650000000|1630000000
2022-05-21 23:26:05|00305|7907|ICE|54.71B|54710000000|97.62|3,474,116|-12.81%|37|2022-08-04|15/06/2022||1.32||1830000000|2022-05-05|15/03/2022|1.43|1.42|1900000000|1900000000
2022-05-21 23:26:11|00306|8026|IFF|32.86B|32860000000|128.93|1,584,332|-7.5%|37|2022-08-09|15/06/2022||1.44||3260000000|2022-05-09|15/03/2022|1.69|1.35|3230000000|3100000000
2022-05-21 23:26:19|00307|102907|INFO|43.34B|43340000000|108.61|2,495,582|4.47%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-05-21 23:26:34|00308|7915|ITW|62.84B|62840000000|201.77|1,185,726|-13.05%|36|2022-07-25|15/06/2022||2.22||3980000000|2022-05-03|15/03/2022|2.11|2.06|3940000000|3750000000
2022-05-21 23:26:38|00309|8137|IR|18.25B|18250000000|44.95|2,814,554|-6.88%|37|2022-08-08|15/06/2022||0.5164||1400000000|2022-05-04|15/03/2022|0.49|0.4484|1340000000|1290000000
2022-05-21 23:26:42|00310|7930|IP|17.6B|17600000000|47.48|3,331,469|-24.48%|36|2022-07-28|15/06/2022||1.13||5300000000|2022-04-28|15/03/2022|0.76|0.521|5240000000|5020000000
2022-05-21 23:26:47|00311|13851|IVZ|8.45B|8450000000|18.57|4,844,101|-30.29%|37|2022-07-28|15/06/2022||0.6184||1250000000|2022-04-26|15/03/2022|0.56|0.6226|1250000000|1280000000
2022-05-21 23:26:52|00312|7877|IPG|12.07B|12070000000|30.67|3,705,199|-7.12%|37|2022-07-26|15/06/2022||0.6066||2330000000|2022-04-28|15/03/2022|0.47|0.3983|2230000000|2180000000
2022-05-21 23:26:56|00313|13981|IPGP|5.19B|5190000000|100.09|717,171|-50.64%|36|2022-08-02|15/06/2022||1.16||373870000|2022-05-03|15/03/2022|1.31|0.9746|369980000|336480000
2022-05-21 23:27:00|00314|13852|IRM|14.38B|14380000000|49.49|1,919,065|15.09%|37|2022-07-29|15/06/2022||0.4079||1300000000|2022-04-28|15/03/2022|0.38|0.3736|1250000000|1240000000
2022-05-21 23:27:04|00315|8125|J|17.49B|17490000000|135.94|748,258|-0.51%|37|2022-08-08|15/06/2022||1.86||3870000000|2022-05-03|15/03/2022|1.72|1.68|3830000000|3750000000
2022-05-21 23:27:08|00316|13082|JBHT|17.22B|17220000000|164.38|1,012,481|-3.2%|36|2022-07-19|15/06/2022||2.33||3580000000|2022-04-18|15/03/2022|2.29|1.94|3490000000|3290000000
2022-05-21 23:27:12|00317|8176|JEF|7.26B|7260000000|30.30|1,778,515|-2.6%|37|2022-07-28|15/05/2022||0.8||1450000000|2022-03-28|15/02/2022|1.23|0.885|1730000000|1550000000
2022-05-21 23:27:15|00318|8071|SJM|13.59B|13590000000|125.31|877,398|-7.05%|37|2022-08-23|15/07/2022||1.95||1880000000|2022-06-07|15/04/2022||1.88||1980000000
2022-05-21 23:27:24|00319|8217|JCI|35.56B|35560000000|51.11|4,812,792|-20.43%|37|2022-07-29|15/06/2022||0.8666||6810000000|2022-05-04|15/03/2022|0.63|0.6305|6100000000|6160000000
2022-05-21 23:27:28|00320|6463|JNPR|9.33B|9330000000|28.87|4,479,369|8.9%|37|2022-07-26|15/06/2022||0.4439||1260000000|2022-04-26|15/03/2022|0.31|0.3169|1170000000|1160000000
2022-05-21 23:27:31|00321|32512|KSU|26.71B|26710000000|293.59|2,847,171|-0.03%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-05-21 23:27:34|00322|8334|K|22.89B|22890000000|67.74|2,643,689|2.14%|37|2022-08-04|15/06/2022||1.05||3620000000|2022-05-05|15/03/2022|1.1|0.9271|3670000000|3590000000
2022-05-21 23:27:38|00323|8105|KEY|17.08B|17080000000|18.32|10,031,326|-19.75%|37|2022-07-21|15/06/2022||0.5491||1820000000|2022-04-21|15/03/2022|0.45|0.4842|1700000000|1740000000
2022-05-21 23:27:41|00324|269|KMB|43.24B|43240000000|128.34|2,079,430|-3.27%|36|2022-07-26|15/06/2022||1.3||4940000000|2022-04-22|15/03/2022|1.35|1.24|5100000000|4920000000
2022-05-21 23:27:49|00325|8337|KIM|13.62B|13620000000|22.01|5,362,733|8.69%|37|2022-07-28|15/06/2022||0.1562||417810000|2022-04-28|15/03/2022|0.1737|0.1475|422650000|417130000
2022-05-21 23:27:52|00326|32518|KMI|43.15B|43150000000|19.03|18,089,638|1.76%|37|2022-07-20|15/06/2022||0.2604||3740000000|2022-04-20|15/03/2022|0.32|0.2905|4290000000|3750000000
2022-05-21 23:27:56|00327|41279|KKR|44.07B|44070000000|51.76|3,962,994|-6.55%|32|2022-07-28|15/06/2022||0.9473||1750000000|2022-05-03|15/03/2022|1.1|0.9858|1900000000|1770000000
2022-05-21 23:28:01|00328|8148|KSS|5.04B|5040000000|39.20|3,234,422|-27.57%|39|2022-08-23|15/07/2022||2.4||4260000000|2022-05-19|15/04/2022|0.11|0.6949|3470000000|3680000000
2022-05-21 23:28:04|00329|8062|KR|35.08B|35080000000|48.66|7,635,701|33.83%|34|2022-09-15|15/07/2022||0.8054||32980000000|2022-06-23|15/04/2022||1.29||43590000000
2022-05-21 23:28:10|00330|13846|LHX|44.25B|44250000000|229.40|1,369,450|6.16%|37|2022-08-04|15/06/2022||3.18||4250000000|2022-04-28|15/03/2022|3.12|3.06|4100000000|4140000000
2022-05-21 23:28:13|00331|8113|LH|23.04B|23040000000|248.55|833,008|-7.81%|37|2022-07-27|15/06/2022||4.73||3750000000|2022-04-28|15/03/2022|6.11|5.98|3900000000|4010000000
2022-05-21 23:28:18|00332|8023|LEG|4.94B|4940000000|37.01|1,305,025|-32.03%|37|2022-08-01|15/06/2022||0.6775||1310000000|2022-05-02|15/03/2022|0.66|0.56|1320000000|1260000000
2022-05-21 23:28:22|00333|7961|LEN|21.58B|21580000000|74.44|2,887,295|-21.88%|36|2022-06-21|15/05/2022||3.96||8170000000|2022-03-16|15/02/2022|1.69|2.6|6200000000|6160000000
2022-05-21 23:28:26|00334|8131|LNC|9.06B|9060000000|52.68|1,526,077|-22.89%|37|2022-08-03|15/06/2022||2.47||4680000000|2022-05-04|15/03/2022|1.66|1.82|4690000000|4800000000
2022-05-21 23:28:39|00335|39152|LKQ|13.68B|13680000000|48.36|1,974,710|-3.84%|36|2022-07-28|15/06/2022||1.02||3380000000|2022-04-28|15/03/2022|1|0.912|3350000000|3290000000
2022-05-21 23:28:45|00336|7880|LMT|113.05B|113050000000|424.15|2,207,826|9.23%|36|2022-07-26|15/06/2022||6.42||16060000000|2022-04-19|15/03/2022|6.44|6.21|14960000000|15580000000
2022-05-21 23:28:49|00337|13083|L|15.45B|15450000000|62.79|893,332|8.71%|37|2022-08-01|15/06/2022|||||2022-05-02|15/03/2022|1.32||3400000000|
2022-05-21 23:28:53|00338|10549|LOW|120.42B|120420000000|184.69|4,519,846|-4.51%|37|2022-08-17|15/07/2022||4.74||28210000000|2022-05-18|15/04/2022|3.51|3.22|23660000000|23760000000
2022-05-21 23:28:57|00339|7965|LUMN|11.43B|11430000000|11.06|13,243,120|-22.11%|37|2022-08-10|15/06/2022||0.4673||4600000000|2022-05-04|15/03/2022|0.63|0.4577|4680000000|4670000000
2022-05-21 23:29:01|00340|39251|LYB|35.34B|35340000000|107.87|2,352,861|-1.76%|37|2022-08-05|15/06/2022||4.4||13600000000|2022-04-29|15/03/2022|4|3.51|13160000000|12710000000
2022-05-21 23:29:04|00341|8275|MTB|29.2B|29200000000|162.73|1,646,298|1.24%|37|2022-07-20|15/06/2022||2.54||2060000000|2022-04-20|15/03/2022|2.62|2.21|1450000000|1470000000
2022-05-21 23:29:08|00342|32359|MAC|2.56B|2560000000|11.47|3,230,497|-19.17%|37|2022-08-03|15/06/2022||-0.0082||200690000|2022-05-09|15/03/2022|-0.17|-0.0011|216140000|205320000
2022-05-21 23:29:12|00343|8945|M|5.17B|5170000000|18.16|13,564,276|0.61%|39|2022-08-17|15/07/2022||0.8093||5500000000|2022-05-26|15/04/2022||0.8218||5330000000
2022-05-21 23:29:15|00344|8099|MRO|19.29B|19290000000|27.26|21,818,906|136.43%|37|2022-08-03|15/06/2022||1.19||2030000000|2022-05-04|15/03/2022|1.02|0.9567|1750000000|1800000000
2022-05-21 23:29:32|00345|13947|MPC|52.24B|52240000000|96.56|5,955,807|61.82%|37|2022-07-28|15/06/2022||3.8||34820000000|2022-05-03|15/03/2022|1.49|1.26|38380000000|30830000000
2022-05-21 23:29:36|00346|8328|MMC|75.21B|75210000000|149.85|2,045,772|10.42%|37|2022-07-28|15/06/2022||1.88||5350000000|2022-04-21|15/03/2022|2.3|2.14|5550000000|5490000000
2022-05-21 23:29:49|00347|20299|MLM|20.44B|20440000000|327.76|436,825|-9.45%|36|2022-08-02|15/06/2022||4.02||1520000000|2022-05-03|15/03/2022|0.39|0.6243|1150000000|1080000000
2022-05-21 23:29:52|00348|8184|MAS|12.81B|12810000000|54.29|2,455,652|-11.33%|37|2022-07-28|15/06/2022||1.2||2370000000|2022-04-27|15/03/2022|0.95|0.8461|2200000000|2060000000
2022-05-21 23:30:03|00349|7864|MA|326.98B|326980000000|336.18|3,875,739|-8.57%|37|2022-07-28|15/06/2022||2.35||5240000000|2022-04-28|15/03/2022|2.76|2.18|5200000000|4910000000
2022-05-21 23:30:07|00350|7917|MAT|8.16B|8160000000|23.14|3,063,456|14.84%|36|2022-07-28|15/06/2022||0.0652||1100000000|2022-04-27|15/03/2022|0.08|-0.0373|1040000000|916860000
2022-05-21 23:30:10|00351|7924|MKC|24.2B|24200000000|90.32|1,302,667|-0.61%|36|2022-06-30|15/05/2022||0.6597||1620000000|2022-03-29|15/02/2022|0.63|0.6179|1520000000|1470000000
2022-05-21 23:30:13|00352|8014|MCK|46.93B|46930000000|322.86|1,238,092|61.1%|36|2022-07-28|15/06/2022||5.18||63590000000|2022-05-05|15/03/2022|5.83|6.03|66100000000|63680000000
2022-05-21 23:30:17|00353|7857|MDT|137.55B|137550000000|102.53|5,726,147|-19.08%|37|2022-08-23|15/07/2022||1.4||8170000000|2022-05-26|15/04/2022||1.57||8440000000
2022-05-21 23:30:23|00354|7947|MET|50.46B|50460000000|62.05|4,422,100|-3.74%|37|2022-08-03|15/06/2022||1.69||16570000000|2022-05-04|15/03/2022|2.08|1.65|17720000000|16780000000
2022-05-21 23:30:35|00355|20210|MTD|28.09B|28090000000|1,238.58|132,798|-2.92%|36|2022-07-28|15/06/2022||8.81||946800000|2022-05-05|15/03/2022|7.87|7.28|897790000|868480000
2022-05-21 23:30:38|00356|7862|MGM|14.64B|14640000000|34.37|5,373,236|-13.88%|36|2022-08-04|15/06/2022||0.208||3020000000|2022-05-02|15/03/2022|0.01|-0.0635|2850000000|2810000000
2022-05-21 23:30:42|00357|20151|MAA|20.8B|20800000000|175.31|711,884|10.99%|36|2022-08-03|15/06/2022||1.06||487690000|2022-04-27|15/03/2022|0.9213|0.818|476080000|473920000
2022-05-21 23:30:46|00358|39172|MHK|8.59B|8590000000|135.12|796,217|-35.03%|36|2022-07-28|15/06/2022||4.32||3150000000|2022-04-28|15/03/2022|3.78|2.89|3020000000|2850000000
2022-05-21 23:30:53|00359|8063|TAP|11.13B|11130000000|51.23|1,694,702|-9.31%|37|2022-08-03|15/06/2022||1.19||2940000000|2022-05-03|15/03/2022|0.29|0.192|2210000000|2140000000
2022-05-21 23:30:57|00360|8946|MCO|53.29B|53290000000|289.27|1,028,217|-11.54%|36|2022-07-28|15/06/2022||2.67||1520000000|2022-05-02|15/03/2022|2.89|2.92|1520000000|1510000000
2022-05-21 23:31:00|00361|8056|MS|138.84B|138840000000|79.37|10,044,352|-8.21%|37|2022-07-20|15/06/2022||1.77||14220000000|2022-04-14|15/03/2022|2.06|1.71|14800000000|14250000000
2022-05-21 23:31:04|00362|8278|MOS|20.98B|20980000000|57.95|10,352,067|65.81%|38|2022-08-08|15/06/2022||3.97||5650000000|2022-05-02|15/03/2022|2.41|2.4|3920000000|4090000000
2022-05-21 23:31:08|00363|276|MSI|35.18B|35180000000|210.28|920,194|3.51%|36|2022-08-04|15/06/2022||2.09||2050000000|2022-05-12|15/03/2022|1.7|1.58|1890000000|1830000000
2022-05-21 23:31:11|00364|6395|NDAQ|24.06B|24060000000|146.13|856,227|-10.6%|36|2022-07-27|15/06/2022||1.93||886240000|2022-04-20|15/03/2022|1.97|1.95|892000000|892540000
2022-05-21 23:31:18|00365|101919|NAVI|2.3B|2300000000|15.53|2,223,479|-9.97%|33|2022-07-26|15/06/2022||0.7624||364330000|2022-04-26|15/03/2022|0.9|0.7486|401000000|385290000
2022-05-21 23:31:23|00366|6440|NTAP|14.83B|14830000000|66.64|2,001,034|-14%|37|2022-08-24|15/07/2022||1.09||1570000000|2022-06-01|15/04/2022||1.28||1680000000
2022-05-21 23:31:28|00367|8345|NWL|8.04B|8040000000|19.45|3,174,848|-31.61%|36|2022-08-05|15/06/2022||0.4768||2430000000|2022-04-29|15/03/2022|0.36|0.2702|2390000000|2280000000
2022-05-21 23:31:32|00368|8150|NEM|53.33B|53330000000|67.19|7,942,857|-9.02%|37|2022-07-28|15/06/2022||0.8221||3310000000|2022-04-22|15/03/2022|0.69|0.7143|3020000000|3080000000
2022-05-21 23:31:38|00369|13065|NWS|10.37B|10370000000|17.89|624,340|-30.36%|36|2022-08-11|15/06/2022||0.13||2590000000|2022-05-05|15/03/2022|0.16|0.1457|2490000000|2490000000
2022-05-21 23:31:45|00370|13795|NWSA|10.37B|10370000000|17.61|3,022,587|-34.9%|36|2022-08-11|15/06/2022||0.13||2590000000|2022-05-05|15/03/2022|0.16|0.1457|2490000000|2490000000
2022-05-21 23:31:48|00371|13091|NEE|139.91B|139910000000|71.22|9,833,284|-4.13%|36|2022-07-27|15/06/2022||0.7206||5430000000|2022-04-21|15/03/2022|0.74|0.7142|2890000000|5190000000
2022-05-21 23:31:52|00372|20769|NLSN|9.17B|9170000000|25.50|10,510,284|-6.32%|36|2022-07-28|15/06/2022||0.4292||886210000|2022-04-28|15/03/2022|0.45|0.412|877000000|879270000
2022-05-21 23:31:56|00373|7896|NI|12.29B|12290000000|30.28|4,670,734|19.59%|37|2022-08-03|15/06/2022||0.1457||1060000000|2022-05-04|15/03/2022|0.75|0.7668|1870000000|1760000000
2022-05-21 23:32:00|00374|8340|JWN|3.38B|3380000000|21.18|6,451,855|-44.42%|38|2022-08-24|15/07/2022||0.8388||3930000000|2022-05-24|15/04/2022||-0.053||3290000000
2022-05-21 23:32:04|00375|8252|NSC|54.54B|54540000000|228.86|1,500,377|-17.35%|36|2022-07-27|15/06/2022||3.47||3100000000|2022-04-27|15/03/2022|2.93|2.92|2920000000|2830000000
2022-05-21 23:32:08|00376|6419|NTRS|21.56B|21560000000|103.47|891,380|-12.43%|36|2022-07-20|15/06/2022||2||1770000000|2022-04-26|15/03/2022|1.77|1.65|1730000000|1690000000
2022-05-21 23:32:11|00377|7861|NOC|68.91B|68910000000|443.33|1,005,599|19.19%|36|2022-07-27|15/06/2022||6.12||9070000000|2022-04-28|15/03/2022|6.1|5.96|8800000000|8880000000
2022-05-21 23:32:16|00378|6494|NLOK|14.1B|14100000000|24.31|5,724,363|-8.88%|36|2022-08-04|15/06/2022||0.4568||727560000|2022-05-05|15/03/2022|0.46|0.4475|717000000|709620000
2022-05-21 23:32:19|00379|40082|NCLH|6.41B|6410000000|15.30|21,594,249|-47.37%|35|2022-08-11|15/06/2022||-0.8119||1270000000|2022-05-10|15/03/2022|-1.82|-1.55|521940000|737480000
2022-05-21 23:32:23|00380|8134|NOV|7.08B|7080000000|18.03|4,918,636|11.16%|36|2022-07-28|15/06/2022||0.0396||1640000000|2022-04-28|15/03/2022|0.007|-0.0532|1550000000|1530000000
2022-05-21 23:32:27|00381|13857|NRG|10.85B|10850000000|45.72|3,163,817|34.31%|37|2022-08-04|15/06/2022||0.617||5110000000|2022-05-06|15/03/2022|7.17|0.6044|7900000000|4480000000
2022-05-21 23:32:31|00382|8128|NUE|31.92B|31920000000|119.97|3,365,795|18.63%|37|2022-07-21|15/06/2022||7.98||11850000000|2022-04-21|15/03/2022|7.67|7.19|10490000000|10460000000
2022-05-21 23:32:36|00383|7954|OXY|59.29B|59290000000|63.26|37,413,902|153.55%|37|2022-08-03|15/06/2022||2.64||9310000000|2022-05-10|15/03/2022|2.12|1.97|8350000000|7780000000
2022-05-21 23:32:48|00384|8129|OMC|15.4B|15400000000|74.85|1,820,562|-9.4%|37|2022-07-19|15/06/2022||1.58||3480000000|2022-04-19|15/03/2022|1.39|1.3|3410000000|3290000000
2022-05-21 23:32:55|00385|13858|OKE|28.38B|28380000000|63.54|2,925,536|18.35%|37|2022-08-02|15/06/2022||0.9391||5210000000|2022-05-03|15/03/2022|0.87|0.9072|5440000000|5440000000
2022-05-21 23:32:58|00386|274|ORCL|183.12B|183120000000|68.63|8,305,990|-12.82%|36|2022-06-22|15/05/2022||1.37||11620000000|2022-03-10|15/02/2022|1.13|1.18|10510000000|10510000000
2022-05-21 23:33:05|00387|39262|PKG|13.85B|13850000000|149.06|644,079|-0.22%|36|2022-07-27|15/06/2022||2.82||2120000000|2022-04-25|15/03/2022|2.72|2.52|2140000000|2050000000
2022-05-21 23:33:10|00388|7976|PH|33.22B|33220000000|258.77|754,009|-15.19%|37|2022-08-04|15/06/2022||4.71||4090000000|2022-05-05|15/03/2022|4.83|4.65|4090000000|4060000000
2022-05-21 23:33:15|00389|6477|PDCO|3.06B|3060000000|31.31|666,613|-11.3%|37|2022-09-01|15/07/2022||0.4699||1570000000|2022-05-26|15/04/2022||0.5577||1600000000
2022-05-21 23:33:18|00390|32370|PNR|8.1B|8100000000|48.96|1,539,715|-27.5%|36|2022-07-26|15/06/2022||1||1060000000|2022-04-21|15/03/2022|0.85|0.808|999600000|950790000
2022-05-21 23:33:23|00391|32373|PBCT|8.34B|8340000000|19.41|7,333,549|3.19%|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-05-21 23:33:32|00392|8279|PKI|18.51B|18510000000|146.73|769,459|-0.64%|37|2022-08-03|15/06/2022||2.03||1100000000|2022-05-03|15/03/2022|2.41|2.12|1260000000|1190000000
2022-05-21 23:33:36|00393|32396|PRGO|5.13B|5130000000|38.14|1,575,787|-15.58%|35|2022-08-11|15/06/2022||0.44||1040000000|2022-05-11|15/03/2022|0.33|0.42|1070000000|1060000000
2022-05-21 23:33:39|00394|7989|PFE |294.4B|294400000000|52.47|27,609,034|30.78%|37|2022-08-02|15/06/2022||1.87||26240000000|2022-05-03|15/03/2022|1.62|1.49|25660000000|24100000000
2022-05-21 23:33:46|00395|8251|PCG|23.33B|23330000000|11.74|19,907,940|12.88%|37|2022-07-28|15/06/2022||0.2962||5770000000|2022-04-28|15/03/2022|0.3|0.2519|5800000000|5240000000
2022-05-21 23:33:56|00396|8039|PM|156.79B|156790000000|101.15|6,151,337|3.83%|37|2022-07-21|15/06/2022||1.29||6750000000|2022-04-21|15/03/2022|1.56|1.49|7750000000|7430000000
2022-05-21 23:34:00|00397|32531|PSX|45.12B|45120000000|93.79|4,724,162|10.21%|37|2022-07-29|15/06/2022||3.34||41790000000|2022-04-29|15/03/2022|1.32|1.23|36720000000|36610000000
2022-05-21 23:34:04|00398|7943|PNW|8.51B|8510000000|75.31|777,480|-11.78%|37|2022-08-04|15/06/2022||1.42||969340000|2022-05-04|15/03/2022|0.15|0.0715|783530000|692730000
2022-05-21 23:34:09|00399|13860|PXD|64.48B|64480000000|266.48|2,511,218|76.89%|37|2022-08-09|15/06/2022||8.26||5980000000|2022-05-04|15/03/2022|7.74|7.22|6170000000|5830000000
2022-05-21 23:34:16|00400|8057|PNC|64.51B|64510000000|155.98|2,346,001|-18.36%|37|2022-07-15|15/06/2022||3.22||5150000000|2022-04-14|15/03/2022|3.23|2.77|4690000000|4760000000
2022-05-21 23:34:20|00401|8118|PPG|28.27B|28270000000|119.68|1,793,940|-32.57%|37|2022-07-21|15/06/2022||1.81||4730000000|2022-04-21|15/03/2022|1.37|1.11|4310000000|4240000000
2022-05-21 23:34:24|00402|8203|PPL|21.49B|21490000000|29.20|7,050,904|-0.48%|37|2022-08-04|15/06/2022||0.3011||1530000000|2022-05-05|15/03/2022|0.41|0.3958|1780000000|1740000000
2022-05-21 23:34:38|00403|8267|PFG|17.5B|17500000000|69.24|1,883,324|6.59%|36|2022-07-28|15/06/2022||1.59||3380000000|2022-04-28|15/03/2022|1.63|1.58|3270000000|3270000000
2022-05-21 23:34:42|00404|7968|PGR|64.92B|64920000000|110.99|2,654,558|8.77%|34|2022-07-20|15/06/2022||0.9642||12380000000|2022-04-14|15/03/2022|1.12|1.13|13180000000|12940000000
2022-05-21 23:34:46|00405|7923|PLD|90.21B|90210000000|119.72|3,691,543|2.01%|36|2022-07-19|15/06/2022||0.6265||1100000000|2022-04-19|15/03/2022|1.54|0.6806|1080000000|1080000000
2022-05-21 23:34:51|00406|8191|PRU|37.01B|37010000000|98.70|2,023,001|-6.62%|37|2022-08-02|15/06/2022||2.74||12590000000|2022-05-03|15/03/2022|3.17|2.7|13660000000|13660000000
2022-05-21 23:35:00|00407|7893|PEG|33.72B|33720000000|67.55|2,839,713|7.94%|37|2022-08-02|15/06/2022||0.6947||1850000000|2022-05-03|15/03/2022|1.33|1.13|2310000000|2600000000
2022-05-21 23:35:04|00408|8158|PSA|55.08B|55080000000|312.91|771,324|12.04%|37|2022-08-02|15/06/2022||2.53||1020000000|2022-05-03|15/03/2022|2.63|2.32|973450000|981310000
2022-05-21 23:35:08|00409|8237|PHM|10.16B|10160000000|42.74|3,017,332|-23.76%|36|2022-07-26|15/06/2022||2.62||4060000000|2022-04-28|15/03/2022|1.83|1.72|3190000000|3070000000
2022-05-21 23:35:27|00410|32533|PVH|4.38B|4380000000|64.87|1,756,895|-41.04%|34|2022-08-31|15/07/2022||2.27||2250000000|2022-06-01|15/04/2022||1.6||2080000000
2022-05-21 23:35:31|00411|945074|QRVO|11.78B|11780000000|108.61|1,336,264|-38.89%|30|2022-08-03|15/06/2022||2.13||1120000000|2022-05-04|15/03/2022|3.12|2.93|1170000000|1150000000
2022-05-21 23:35:34|00412|19695|PWR|16.24B|16240000000|113.00|1,555,719|24.26%|37|2022-08-04|15/06/2022||1.56||4020000000|2022-05-05|15/03/2022|1.37|1.21|3970000000|3580000000
2022-05-21 23:35:38|00413|8198|DGX|16.55B|16550000000|141.03|1,135,317|7.29%|37|2022-07-26|15/06/2022||2.2||2300000000|2022-04-21|15/03/2022|3.22|2.99|2610000000|2640000000
2022-05-21 23:35:41|00414|8022|RL|6.64B|6640000000|93.24|1,088,197|-23.49%|37|2022-08-09|15/06/2022||2.28||1410000000|2022-05-24|15/03/2022||0.369||1460000000
2022-05-21 23:35:45|00415|8229|RRC|7.02B|7020000000|28.18|6,201,111|101.14%|37|2022-08-02|15/06/2022||1.1||880770000|2022-04-26|15/03/2022|1.18|1.19|180740000|867740000
2022-05-21 23:35:50|00416|20380|RJF|19.11B|19110000000|91.77|1,294,718|3.45%|36|2022-07-27|15/06/2022||1.71||2720000000|2022-04-27|15/03/2022|1.55|1.64|2670000000|2670000000
2022-05-21 23:35:53|00417|8235|RTX|133.59B|133590000000|90.08|6,309,343|5.69%|33|2022-08-02|15/06/2022||1.12||16690000000|2022-04-26|15/03/2022|1.15|1.02|15720000000|15800000000
2022-05-21 23:35:56|00418|39285|O|40.93B|40930000000|67.99|3,955,230|1.61%|36|2022-08-02|15/06/2022||0.4133||790370000|2022-05-04|15/03/2022|0.34|0.4016|799570000|754780000
2022-05-21 23:36:01|00419|20718|REG|10.95B|10950000000|63.26|1,014,378|0.81%|36|2022-08-04|15/06/2022||0.4513||288630000|2022-05-03|15/03/2022|0.55|0.4342|293650000|301160000
2022-05-21 23:36:05|00420|7945|RF|18.83B|18830000000|20.15|9,691,073|-10.52%|36|2022-07-22|15/06/2022||0.5269||1680000000|2022-04-22|15/03/2022|0.55|0.4737|1600000000|1610000000
2022-05-21 23:36:08|00421|13862|RSG|40.89B|40890000000|129.45|1,257,877|18.29%|37|2022-07-28|15/06/2022||1.18||3270000000|2022-05-05|15/03/2022|1.14|1.05|2970000000|2890000000
2022-05-21 23:36:12|00422|21180|RMD|28.91B|28910000000|197.66|568,142|-0.55%|31|2022-08-04|15/06/2022||1.44||1010000000|2022-04-28|15/03/2022|1.32|1.46|864500000|904590000
2022-05-21 23:36:16|00423|8207|RHI|9.64B|9640000000|88.61|845,007|1.01%|37|2022-07-26|15/06/2022||1.5||1890000000|2022-04-26|15/03/2022|1.52|1.46|1810000000|1800000000
2022-05-21 23:36:20|00424|8356|ROK|23.2B|23200000000|199.51|865,968|-22.78%|37|2022-07-27|15/06/2022||2.44||2020000000|2022-05-03|15/03/2022|1.66|2.25|1810000000|1950000000
2022-05-21 23:36:24|00425|13863|ROP|44.21B|44210000000|417.46|566,611|-4.58%|37|2022-08-02|15/06/2022||3.83||1550000000|2022-04-26|15/03/2022|3.77|3.68|1530000000|1480000000
2022-05-21 23:36:32|00426|39254|RCL|14.13B|14130000000|55.41|3,662,504|-34.55%|36|2022-08-03|15/06/2022||-2.17||2150000000|2022-05-05|15/03/2022|-4.57|-4.46|1060000000|1150000000
2022-05-21 23:36:35|00427|8119|SPGI|116.39B|116390000000|342.42|2,709,180|-8.57%|36|2022-07-28|15/06/2022||3.21||3130000000|2022-05-03|15/03/2022|2.89|3|3070000000|2900000000
2022-05-21 23:36:40|00428|39107|SBAC|35.22B|35220000000|326.62|688,508|11.43%|37|2022-08-01|15/06/2022||0.9451||624330000|2022-04-25|15/03/2022|1.72|0.9964|619770000|603500000
2022-05-21 23:36:44|00429|8354|SLB|58.12B|58120000000|41.12|15,216,115|29.43%|32|2022-07-22|15/06/2022||0.396||6270000000|2022-04-22|15/03/2022|0.34|0.3321|5960000000|5910000000
2022-05-21 23:36:47|00430|8940|STX|17.21B|17210000000|80.12|2,000,318|-17.25%|36|2022-07-20|15/06/2022||1.91||2810000000|2022-04-27|15/03/2022|1.81|1.87|2800000000|2800000000
2022-05-21 23:36:51|00431|8076|SEE|8.75B|8750000000|59.89|874,958|7.23%|37|2022-08-04|15/06/2022||0.9854||1440000000|2022-05-03|15/03/2022|1.12|0.9298|1420000000|1390000000
2022-05-21 23:36:54|00432|8222|SRE|50.32B|50320000000|160.11|1,746,795|17.95%|37|2022-08-05|15/06/2022||1.66||2950000000|2022-05-05|15/03/2022|2.91|2.8|3820000000|3390000000
2022-05-21 23:37:03|00433|7986|SHW|66.77B|66770000000|257.95|1,767,084|-8.72%|36|2022-07-26|15/06/2022||2.78||6020000000|2022-04-26|15/03/2022|1.61|1.54|5000000000|4910000000
2022-05-21 23:37:06|00434|39114|SIG|2.73B|2730000000|54.74|1,312,359|-4.72%|36|2022-08-25|15/07/2022||2.59||1810000000|2022-06-09|15/04/2022||2.35||1810000000
2022-05-21 23:37:09|00435|8210|SPG|40.92B|40920000000|108.84|2,149,685|-11.2%|36|2022-08-01|15/06/2022||1.46||1230000000|2022-05-09|15/03/2022|1.3|1.3|1300000000|1200000000
2022-05-21 23:37:13|00436|32515|SLG|3.92B|3920000000|60.55|830,745|-19.87%|36|2022-07-20|15/06/2022||-0.0499||145430000|2022-04-20|15/03/2022|0.11|-0.0479|136480000|141470000
2022-05-21 23:37:19|00437|8001|SNA|11.21B|11210000000|209.96|414,112|-15.39%|37|2022-07-21|15/06/2022||3.9||1100000000|2022-04-21|15/03/2022|4|3.66|1100000000|1060000000
2022-05-21 23:37:23|00438|7956|SO|78B|78000000000|73.41|5,714,134|14.6%|37|2022-08-03|15/06/2022||0.8094||5410000000|2022-04-28|15/03/2022|0.97|0.9069|6650000000|6000000000
2022-05-21 23:37:33|00439|7914|LUV|25.29B|25290000000|42.65|7,175,167|-28.82%|36|2022-07-28|15/06/2022||0.9062||6240000000|2022-04-28|15/03/2022|-0.32|-0.3045|4690000000|4670000000
2022-05-21 23:37:37|00440|8160|SWK|17.56B|17560000000|116.35|2,333,402|-44.39%|37|2022-07-26|15/06/2022||2.28||4780000000|2022-04-28|15/03/2022|2.1|1.69|4450000000|4620000000
2022-05-21 23:37:41|00441|7967|STT|24.77B|24770000000|67.47|2,574,169|-19.88%|36|2022-07-22|15/06/2022||1.88||3070000000|2022-04-14|15/03/2022|1.59|1.49|3080000000|3040000000
2022-05-21 23:37:45|00442|6499|SRCL|4.48B|4480000000|48.60|558,304|-38.22%|36|2022-08-04|15/06/2022||0.4911||677420000|2022-04-28|15/03/2022|0.32|0.4632|664200000|671000000
2022-05-21 23:37:49|00443|8186|SYK|87.83B|87830000000|232.25|1,529,604|-8.69%|37|2022-07-28|15/06/2022||2.3||4550000000|2022-04-28|15/03/2022|1.97|1.95|4280000000|4180000000
2022-05-21 23:38:01|00444|940815|SYF|16.28B|16280000000|32.46|7,254,440|-29.06%|32|2022-07-22|15/06/2022||1.43||2730000000|2022-04-18|15/03/2022|1.77|1.53|2790000000|2670000000
2022-05-21 23:38:06|00445|8285|SYY|39.22B|39220000000|76.98|2,577,661|-3.98%|37|2022-08-15|15/06/2022||1.11||18150000000|2022-05-10|15/03/2022|0.71|0.5533|16900000000|15990000000
2022-05-21 23:38:09|00446|6480|TROW|27.68B|27680000000|121.78|1,711,724|-35.87%|36|2022-07-26|15/06/2022||2.65||1830000000|2022-04-28|15/03/2022|2.62|2.79|1860000000|1870000000
2022-05-21 23:38:13|00447|7959|TPR|7.91B|7910000000|31.41|4,594,937|-27.98%|36|2022-08-18|15/06/2022||0.799||1700000000|2022-05-12|15/03/2022|0.51|0.4135|1440000000|1420000000
2022-05-21 23:38:16|00448|8180|TGT|72.04B|72040000000|155.36|5,095,189|-29.95%|35|2022-08-24|15/07/2022||2.55||26220000000|2022-05-18|15/04/2022|2.19|3.07|25170000000|24480000000
2022-05-21 23:38:20|00449|19701|TEL|40.59B|40590000000|122.68|1,821,942|-8.1%|37|2022-07-27|15/06/2022||1.75||3920000000|2022-04-27|15/03/2022|1.81|1.7|4010000000|3800000000
2022-05-21 23:38:24|00450|13843|FTI|3.46B|3460000000|7.580|10,406,876|-7.11%|36|2022-07-27|15/06/2022||0.0511||1700000000|2022-04-27|15/03/2022|-0.03|0.0019|1560000000|1580000000
2022-05-21 23:38:28|00451|8305|TXT|13.44B|13440000000|62.49|1,287,841|-6.97%|37|2022-07-20|15/06/2022||0.8899||3230000000|2022-04-28|15/03/2022|0.88|0.7313|3000000000|2970000000
2022-05-21 23:38:32|00452|8299|AES|13.71B|13710000000|20.53|6,051,041|-19.01%|37|2022-08-09|15/06/2022||0.3916||2520000000|2022-05-05|15/03/2022|0.21|0.2649|2850000000|2380000000
2022-05-21 23:38:35|00453|8147|TMO|217.32B|217320000000|555.15|1,490,939|19.31%|36|2022-07-27|15/06/2022||5||9970000000|2022-04-28|15/03/2022|7.25|6.22|11820000000|10690000000
2022-05-21 23:38:39|00454|8227|TJX|67.96B|67960000000|57.87|8,403,634|-14.1%|38|2022-08-16|15/07/2022||0.7524||12740000000|2022-05-18|15/04/2022|0.68|0.6007|11410000000|11590000000
2022-05-21 23:38:42|00455|32379|TSCO|20.13B|20130000000|179.96|1,191,802|-2.14%|36|2022-07-28|15/06/2022||3.46||3870000000|2022-04-21|15/03/2022|1.65|1.43|3020000000|2920000000
2022-05-21 23:38:47|00456|20793|TDG|30.03B|30030000000|550.24|348,973|-8.83%|37|2022-08-09|15/06/2022||4.33||1400000000|2022-05-10|15/03/2022|3.86|3.69|1330000000|1310000000
2022-05-21 23:38:51|00457|8239|TNL|4.05B|4050000000|47.38|873,732|-26.91%|36|2022-08-03|15/06/2022||1.22||928330000|2022-04-28|15/03/2022|0.69|0.7229|809000000|772100000
2022-05-21 23:38:54|00458|8159|TRV|40.37B|40370000000|168.24|1,409,933|5.94%|36|2022-07-21|15/06/2022||1.99||8700000000|2022-04-19|15/03/2022|4.22|3.61|8370000000|8030000000
2022-05-21 23:38:57|00459|32539|TRIP|3.44B|3440000000|24.65|2,192,232|-38.77%|36|2022-08-10|15/06/2022||0.2594||389400000|2022-05-04|15/03/2022|-0.09|-0.0752|262000000|252770000
2022-05-21 23:39:02|00460|7918|TFC|60.82B|60820000000|45.68|7,848,139|-24.2%|37|2022-07-19|15/06/2022||1.1||5680000000|2022-04-19|15/03/2022|0.99|0.9264|5400000000|5480000000
2022-05-21 23:39:05|00461|8179|TSN|30.83B|30830000000|85.28|2,482,706|5.83%|37|2022-08-08|15/06/2022||1.98||13250000000|2022-05-09|15/03/2022|2.29|1.89|13120000000|12840000000
2022-05-21 23:39:09|00462|8310|USB|73.11B|73110000000|49.21|8,113,506|-17.47%|37|2022-07-15|15/06/2022||1.1||5950000000|2022-04-14|15/03/2022|0.99|0.9432|5600000000|5560000000
2022-05-21 23:39:14|00463|32535|UDR|15.83B|15830000000|46.58|1,792,002|0.26%|36|2022-07-26|15/06/2022||0.0488||367840000|2022-04-26|15/03/2022|0.04|0.0325|357270000|356390000
2022-05-21 23:39:23|00464|39338|ULTA|17.92B|17920000000|343.05|727,623|7.67%|34|2022-08-25|15/07/2022||4.19||2060000000|2022-05-26|15/04/2022||4.44||2120000000
2022-05-21 23:39:26|00465|13959|UAA|4.17B|4170000000|9.64|7,581,434|-55.56%|36|2022-08-02|15/06/2022||0.0449||1350000000|2022-05-06|15/03/2022|-0.01|0.0387|1300000000|1320000000
2022-05-21 23:39:30|00466|976067|UA|4.17B|4170000000|8.48|4,503,916|-53.56%|26|2022-08-02|15/06/2022||0.0456||1350000000|2022-05-06|15/03/2022|-0.01|0.0387|1300000000|1320000000
2022-05-21 23:39:41|00467|8083|UNP|134.13B|134130000000|213.58|3,802,607|-3.77%|37|2022-07-21|15/06/2022||2.95||6160000000|2022-04-21|15/03/2022|2.57|2.56|5860000000|5710000000
2022-05-21 23:39:44|00468|13061|UAL|14.23B|14230000000|43.55|15,951,021|-20.95%|36|2022-07-19|15/06/2022||1.65||11780000000|2022-04-20|15/03/2022|-4.24|-4.22|7570000000|7670000000
2022-05-21 23:39:47|00469|8199|UPS|149.45B|149450000000|171.04|3,392,132|-20.05%|36|2022-07-26|15/06/2022||3.16||24600000000|2022-04-26|15/03/2022|3.05|2.89|24380000000|23820000000
2022-05-21 23:39:59|00470|32516|URI|19.33B|19330000000|269.92|752,945|-15.47%|36|2022-07-20|15/06/2022||6.45||2690000000|2022-04-27|15/03/2022|5.73|4.96|2520000000|2450000000
2022-05-21 23:40:03|00471|39147|UHS|8.99B|8990000000|120.93|733,423|-23.51%|36|2022-07-27|15/06/2022||2.8||3310000000|2022-04-25|15/03/2022|2.15|2.47|3290000000|3240000000
2022-05-21 23:40:07|00472|8174|UNM|6.88B|6880000000|34.19|2,554,464|14.89%|37|2022-08-02|15/06/2022||1.17||3010000000|2022-05-05|15/03/2022|1.36|0.7924|2980000000|3020000000
2022-05-21 23:40:12|00473|8241|VLO|50.19B|50190000000|122.98|4,893,826|59.74%|37|2022-07-28|15/06/2022||4.68||40100000000|2022-04-26|15/03/2022|2.31|1.69|38540000000|31640000000
2022-05-21 23:40:18|00474|13866|VTR|22.79B|22790000000|56.52|2,347,517|3.95%|36|2022-07-29|15/06/2022||0.0363||1060000000|2022-05-05|15/03/2022|0.1|-0.0314|1020000000|1020000000
2022-05-21 23:40:21|00475|7870|VFC|18.4B|18400000000|47.32|3,379,271|-44.21%|34|2022-07-28|15/06/2022||0.27||2330000000|2022-05-19|15/03/2022|0.45|0.4575|2820000000|2830000000
2022-05-21 23:40:24|00476|8171|PARA|21.28B|21280000000|32.64|3,541,897|-21.39%|37|2022-08-11|15/06/2022||0.5752||7310000000|2022-05-03|15/03/2022|0.6|0.5213|7330000000|7390000000
2022-05-21 23:40:28|00477|13570|VTRS|14.31B|14310000000|11.80|15,400,125|-24.31%|36|2022-08-08|15/06/2022||0.8286||4200000000|2022-05-09|15/03/2022|0.9276|0.8262|4190000000|4230000000
2022-05-21 23:40:32|00478|7863|VNO|6.86B|6860000000|33.51|1,522,405|-26.51%|37|2022-08-01|15/06/2022||0.1368||430820000|2022-05-02|15/03/2022|0.16|0.0939|442130000|427860000
2022-05-21 23:40:36|00479|7974|VMC|21.27B|21270000000|160.03|820,103|-13.37%|37|2022-08-03|15/06/2022||1.87||1880000000|2022-05-04|15/03/2022|0.73|0.6067|1540000000|1440000000
2022-05-21 23:40:40|00480|8058|WM|64.15B|64150000000|154.50|1,877,342|10.02%|37|2022-07-27|15/06/2022||1.41||4830000000|2022-04-26|15/03/2022|1.29|1.14|4660000000|4450000000
2022-05-21 23:40:48|00481|7881|WAT|19.21B|19210000000|318.95|403,420|2.4%|37|2022-08-02|15/06/2022||2.66||705970000|2022-05-03|15/03/2022|2.8|2.33|690570000|634140000
2022-05-21 23:41:03|00482|13867|WEC|32.66B|32660000000|103.55|1,552,567|8.41%|37|2022-08-02|15/06/2022||0.8615||1690000000|2022-05-02|15/03/2022|1.79|1.69|2910000000|2730000000
2022-05-21 23:41:06|00483|7992|WFC|157.94B|157940000000|41.67|28,356,571|-8.88%|36|2022-07-15|15/06/2022||0.9549||18150000000|2022-04-14|15/03/2022|0.88|0.8066|17590000000|17780000000
2022-05-21 23:41:10|00484|13848|WELL|40B|40000000000|88.11|2,243,609|19.98%|37|2022-07-29|15/06/2022||0.1763||1400000000|2022-05-10|15/03/2022|0.14|0.1435|1400000000|1350000000
2022-05-21 23:41:14|00485|8117|WDC|17.79B|17790000000|56.81|4,052,035|-22.12%|36|2022-07-28|15/06/2022||1.78||4610000000|2022-04-28|15/03/2022|1.65|1.49|4380000000|4340000000
2022-05-21 23:41:18|00486|8323|WU|6.59B|6590000000|17.07|4,715,533|-30.27%|37|2022-08-04|15/06/2022||0.4064||1130000000|2022-04-28|15/03/2022|0.51|0.4326|1160000000|1160000000
2022-05-21 23:41:21|00487|955555|WRK|11.25B|11250000000|44.16|2,564,878|-23.65%|29|2022-08-04|15/06/2022||1.47||5480000000|2022-05-05|15/03/2022|1.17|1.01|5380000000|5080000000
2022-05-21 23:41:27|00488|8953|WY|27.96B|27960000000|37.63|4,482,057|1.37%|36|2022-07-29|15/06/2022||0.9516||2930000000|2022-04-29|15/03/2022|1.31|1.22|3110000000|2970000000
2022-05-21 23:41:42|00489|8228|WHR|9.77B|9770000000|173.81|1,197,604|-26.66%|37|2022-07-25|15/06/2022||5.57||5320000000|2022-04-25|15/03/2022|5.31|4.79|4920000000|5300000000
2022-05-21 23:41:46|00490|8122|WMB|43.09B|43090000000|35.38|8,852,793|34.32%|37|2022-08-03|15/06/2022||0.3569||2570000000|2022-05-02|15/03/2022|0.41|0.3542|2520000000|2630000000
2022-05-21 23:41:50|00491|29740|WTW|22.13B|22130000000|198.48|888,559|-24.89%|33|2022-08-04|15/06/2022||2.34||2080000000|2022-04-28|15/03/2022|2.66|2.47|2160000000|2230000000
2022-05-21 23:41:54|00492|8030|GWW|23.74B|23740000000|464.54|309,904|2.16%|37|2022-07-29|15/06/2022||6.54||3680000000|2022-04-28|15/03/2022|7.07|6.12|3650000000|3500000000
2022-05-21 23:41:58|00493|6392|WYNN|7.26B|7260000000|63.07|3,308,409|-50.19%|36|2022-08-03|15/06/2022||-0.9482||1030000000|2022-05-10|15/03/2022|-1.21|-1.17|953330000|986350000
2022-05-21 23:42:02|00494|8003|XRX|2.66B|2660000000|17.18|2,141,967|-27.45%|36|2022-08-02|15/06/2022||0.1515||1680000000|2022-04-21|15/03/2022|-0.12|0.1281|1670000000|1640000000
2022-05-21 23:42:06|00495|32532|XYL|14.71B|14710000000|81.69|1,370,989|-28.22%|37|2022-08-02|15/06/2022||0.5387||1310000000|2022-05-04|15/03/2022|0.47|0.4113|1270000000|1240000000
2022-05-21 23:42:10|00496|8327|YUM|31.92B|31920000000|111.92|1,941,010|-6.69%|36|2022-08-04|15/06/2022||1.09||1640000000|2022-05-04|15/03/2022|1.05|1.07|1550000000|1590000000
2022-05-21 23:42:43|00497|7902|ZBH|24.65B|24650000000|117.61|1,625,396|-29.55%|36|2022-07-29|15/06/2022||1.65||1720000000|2022-05-03|15/03/2022|1.61|1.4|1660000000|1590000000
2022-05-21 23:42:47|00498|6418|ZION|7.87B|7870000000|51.99|1,652,894|-8.85%|36|2022-07-26|15/06/2022||1.35||738500000|2022-04-25|15/03/2022|1.27|1.15|686000000|700970000
2022-05-21 23:42:50|00499|41176|ZTS|76.51B|76510000000|162.56|2,271,361|-7.53%|35|2022-08-04|15/06/2022||1.23||2050000000|2022-05-05|15/03/2022|1.32|1.23|1990000000|1980000000
2022-05-21 23:42:55|00500|41239|NOW|86.81B|86810000000|433.03|1,638,165|-8.09%|36|2022-07-27|15/06/2022||1.55||1770000000|2022-04-27|15/03/2022|1.73|1.7|1720000000|1700000000
2022-05-21 23:42:59|00501|13933|BX|125.65B|125650000000|107.57|4,565,979|20.66%|37|2022-07-21|15/06/2022||1.42||3470000000|2022-04-21|15/03/2022|1.55|1.06|3500000000|2900000000
2022-05-21 23:43:05|00502|961620|SQ|48.44B|48440000000|83.44|21,509,403|-59.28%|27|2022-08-03|15/06/2022||0.1682||4370000000|2022-05-05|15/03/2022|0.18|0.2039|3960000000|4140000000
2022-05-21 23:43:07|00503|1166012|SNOW|44.51B|44510000000|141.49|6,729,624|-38.63%|13|2022-08-25|15/07/2022||0.0219||467090000|2022-05-26|15/04/2022||0.0017||412600000
2022-05-21 23:43:11|00504|1115848|UBER|45.85B|45850000000|23.35|34,853,328|-52.67%|19|2022-08-11|15/06/2022||-0.2405||7220000000|2022-05-04|15/03/2022|-3.04|-0.2661|6850000000|6100000000
2022-05-21 23:43:14|00505|41268|PANW|47.69B|47690000000|478.68|1,880,101|39.72%|36|2022-08-31|15/07/2022||2.22||1530000000|2022-05-19|15/04/2022|1.79|1.68|1390000000|1360000000
2022-05-21 23:43:16|00506|1152334|NET|18.17B|18170000000|55.69|5,793,141|-25.25%|14|2022-08-11|15/06/2022||-0.0062||226590000|2022-05-05|15/03/2022|0.01|0.0013|212170000|205660000
2022-05-21 23:43:25|00507|16141|FTNT|45.8B|45800000000|285.28|1,434,006|34.36%|36|2022-07-28|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022|0.94|0.7977|954800000|884930000
2022-05-21 23:43:28|00508|1152784|DDOG|29.86B|29860000000|94.79|4,805,231|7.57%|17|2022-08-11|15/06/2022||0.1468||377310000|2022-05-05|15/03/2022|0.24|0.1125|363030000|338970000
2022-05-21 23:43:31|00509|48371|VEEV|25.46B|25460000000|164.51|1,103,030|-37.67%|35|2022-08-30|15/07/2022||0.9906||530060000|2022-06-01|15/04/2022||0.9202||495930000
2022-05-21 23:43:34|00510|989534|TTD|25.6B|25600000000|52.64|6,260,374|-3.11%|24|2022-08-11|15/06/2022||0.2001||364600000|2022-05-10|15/03/2022|0.21|0.1481|315320000|304670000
2022-05-21 23:43:37|00511|1072316|SPOT|20.69B|20690000000|107.27|2,257,977|-53.09%|22|2022-07-28|15/06/2022||-0.6389||2810000000|2022-04-27|15/03/2022|0.21|-0.2543|2660000000|2620000000
2022-05-21 23:43:40|00512|1166239|PLTR|16.54B|16540000000|8.08|47,728,716|-60.8%|10|2022-08-11|15/06/2022||0.0455||472070000|2022-05-09|15/03/2022|0.02|0.0362|446360000|443420000
2022-05-21 23:43:43|00513|942355|HUBS|15.93B|15930000000|333.54|736,391|-33.63%|32|2022-08-03|15/06/2022||0.4308||411810000|2022-05-05|15/03/2022|0.54|0.4698|395600000|382990000
2022-05-21 23:43:47|00514|21232|MSCI|33.83B|33830000000|417.04|659,914|-8.79%|36|2022-08-04|15/06/2022||2.71||566200000|2022-04-26|15/03/2022|2.98|2.79|559950000|562100000
2022-05-21 23:43:51|00515|32341|EPAM|18.31B|18310000000|320.39|1,529,892|-32.16%|36|2022-08-04|15/06/2022||1.78||1150000000|2022-05-05|15/03/2022|2.49|1.76|1170000000|1060000000
2022-05-21 23:43:54|00516|1052405|MDB|16.89B|16890000000|248.10|1,506,827|-12.09%|23|2022-09-02|15/07/2022||-0.1259||278220000|2022-06-03|15/04/2022||-0.0782||267270000
2022-05-21 23:43:57|00517|39333|ODFL|27.57B|27570000000|243.18|1,018,868|-8.1%|36|2022-07-28|15/06/2022||3.11||1640000000|2022-04-27|15/03/2022|2.6|2.41|1500000000|1450000000
2022-05-21 23:44:01|00518|31028|ENPH|22.72B|22720000000|168.25|2,851,318|18.64%|36|2022-08-09|15/06/2022||0.8344||504100000|2022-04-26|15/03/2022|0.79|0.6859|441290000|433620000
2022-05-21 23:44:04|00519|949620|ETSY|9.96B|9960000000|78.34|4,967,489|-54.55%|30|2022-08-04|15/06/2022||0.4244||578760000|2022-05-04|15/03/2022|0.6|0.5708|579270000|576350000
2022-05-21 23:44:07|00520|1050149|ROKU|12.81B|12810000000|94.20|7,266,229|-71.96%|22|2022-08-10|15/06/2022||-0.7065||806240000|2022-04-28|15/03/2022|-0.19|-0.1911|733700000|718080000
2022-05-21 23:44:11|00521|17608|ZBRA|17.09B|17090000000|325.37|457,987|-34.12%|36|2022-08-02|15/06/2022||4.29||1450000000|2022-05-03|15/03/2022|4.01|3.86|1430000000|1370000000
2022-05-21 23:44:15|00522|24282|WST|22.27B|22270000000|300.68|416,977|-9.65%|36|2022-07-28|15/06/2022||2.24||761300000|2022-04-28|15/03/2022|2.3|2.12|720000000|720920000
2022-05-21 23:44:18|00523|1167745|DASH|23.26B|23260000000|66.23|5,884,205|-51.66%|12|2022-08-11|15/06/2022||-0.1166||1450000000|2022-05-05|15/03/2022|-0.48|-0.2124|1460000000|1380000000
2022-05-21 23:44:28|00524|103925|ANET|31.64B|31640000000|102.64|1,971,593|22.22%|32|2022-08-04|15/06/2022||0.9167||972150000|2022-05-02|15/03/2022|0.84|0.8106|877070000|856140000
2022-05-21 23:44:31|00525|39269|GNRC|14.1B|14100000000|220.84|894,925|-28.42%|36|2022-08-03|15/06/2022||2.6||1270000000|2022-05-04|15/03/2022|2.09|1.92|1140000000|1090000000
2022-05-21 23:44:34|00526|1166014|U|12.23B|12230000000|41.32|5,738,581|-54.11%|12|2022-08-09|15/06/2022||-0.0421||360010000|2022-05-10|15/03/2022|-0.08|-0.0839|320130000|320770000
2022-05-21 23:44:37|00527|1072222|ZS|19.31B|19310000000|136.89|2,765,962|-19.82%|22|2022-09-08|15/07/2022||0.1733||291270000|2022-05-26|15/04/2022||0.1065||271340000
2022-05-21 23:44:41|00528|1155833|BILL|12.37B|12370000000|118.63|2,329,723|-18.61%|13|2022-09-01|15/06/2022||-0.1485||168750000|2022-05-05|15/03/2022|-0.08|-0.1563|166900000|157870000
2022-05-21 23:44:46|00529|1127189|PINS|15.2B|15200000000|22.91|12,247,346|-62.65%|19|2022-08-05|15/06/2022||0.1901||681110000|2022-04-27|15/03/2022|0.1|0.0303|574890000|573290000
2022-05-21 23:44:51|00530|16662|MPWR|19.5B|19500000000|418.12|500,293|25.95%|36|2022-07-27|15/06/2022||2.94||430640000|2022-05-02|15/03/2022|2.45|2.26|377710000|360500000
2022-05-21 23:44:59|00531|15828|CSGP|22.65B|22650000000|57.16|2,757,967|-32.1%|36|2022-07-26|15/06/2022||0.2089||532080000|2022-04-26|15/03/2022|0.31|0.2718|515830000|512480000
2022-05-21 23:45:03|00532|101887|PAYC|16.07B|16070000000|276.79|470,737|-16.58%|33|2022-08-02|15/06/2022||1.12||301300000|2022-05-03|15/03/2022|1.9|1.75|353520000|343070000
2022-05-21 23:45:07|00533|39123|LNG|33.14B|33140000000|130.40|2,530,762|55.28%|36|2022-08-11|15/06/2022||3.33||5590000000|2022-05-04|15/03/2022|-3.41|3.49|7480000000|5480000000
2022-05-21 23:45:11|00534|41232|IQV|38.2B|38200000000|201.83|1,149,539|-14.75%|36|2022-07-26|15/06/2022||2.4||3510000000|2022-04-27|15/03/2022|2.47|2.42|3570000000|3540000000
2022-05-21 23:45:15|00535|8362|TER|16.4B|16400000000|102.37|1,737,537|-19.15%|36|2022-07-26|15/06/2022||1.14||828880000|2022-04-26|15/03/2022|0.98|0.8835|755370000|741330000
2022-05-21 23:45:22|00536|16924|PLUG|9.51B|9510000000|16.45|22,204,430|-40.12%|36|2022-08-09|15/06/2022||-0.1805||187050000|2022-05-09|15/03/2022|-0.27|-0.1561|140800000|144830000
2022-05-21 23:45:27|00537|1130930|AVTR|19.05B|19050000000|31.22|5,513,081|0.19%|18|2022-08-09|15/06/2022||0.3776||2000000000|2022-04-28|15/03/2022|0.38|0.3547|1950000000|1920000000
2022-05-21 23:45:29|00538|1159534|CARR|32.2B|32200000000|37.96|5,105,337|-13.51%|14|2022-08-04|15/06/2022||0.6221||5210000000|2022-04-28|15/03/2022|0.54|0.4677|4650000000|4540000000
2022-05-21 23:45:32|00539|1008759|CVNA|6.42B|6420000000|33.57|8,566,716|-86.11%|23|2022-08-10|15/06/2022||-1.67||4070000000|2022-04-20|15/03/2022|-2.89|-1.58|3500000000|3400000000
2022-05-21 23:45:37|00540|1158864|TT|30.57B|30570000000|130.72|1,500,413|-27.56%|24|2022-08-03|15/06/2022||2.11||4110000000|2022-05-04|15/03/2022|1.12|0.9886|3360000000|3150000000
2022-05-21 23:45:41|00541|41236|RNG|6.11B|6110000000|64.40|1,567,313|-75%|35|2022-08-02|15/06/2022||0.4028||477090000|2022-05-09|15/03/2022|0.39|0.342|467660000|458370000
2022-05-21 23:45:47|00542|16943|POOL|16.23B|16230000000|405.58|401,622|-5.62%|36|2022-07-21|15/06/2022||7.45||2150000000|2022-04-21|15/03/2022|4.23|3.1|1410000000|1270000000
2022-05-21 23:45:51|00543|16942|PODD|13.78B|13780000000|198.72|569,831|-21.39%|36|2022-08-04|15/06/2022||0.2282||291620000|2022-05-05|15/03/2022|0.4|0.232|295400000|288020000
2022-05-21 23:45:57|00544|15375|ALNY|15.98B|15980000000|132.27|856,176|-5.59%|36|2022-08-10|15/06/2022||-1.54||259740000|2022-04-28|15/03/2022|-2|-1.81|213260000|240950000
2022-05-21 23:46:05|00545|13978|ENTG|14.42B|14420000000|106.12|1,331,041|-4.53%|36|2022-07-28|15/06/2022||1.05||664240000|2022-04-26|15/03/2022|1.06|0.9939|649650000|640950000
2022-05-21 23:46:09|00546|17327|TECH|14.37B|14370000000|366.35|231,257|-10.4%|36|2022-08-09|15/06/2022||2.09||288250000|2022-05-04|15/03/2022|2.14|2|290380000|279270000
2022-05-21 23:46:12|00547|24312|TYL|14.17B|14170000000|341.73|233,422|-15.31%|36|2022-07-27|15/06/2022||1.82||460480000|2022-04-27|15/03/2022|1.9|1.72|456100000|433870000
2022-05-21 23:46:17|00548|39159|BR|16.29B|16290000000|138.98|492,613|-13.26%|36|2022-08-09|15/06/2022||2.69||1690000000|2022-05-03|15/03/2022|1.93|1.78|1530000000|1540000000
2022-05-21 23:46:20|00549|20164|CRL|11.82B|11820000000|232.64|568,607|-28.79%|36|2022-08-10|15/06/2022||2.82||1010000000|2022-05-04|15/03/2022|2.75|2.72|913930000|910100000
2022-05-21 23:46:24|00550|41257|BURL|9.96B|9960000000|150.71|1,055,271|-53.11%|34|2022-09-01|15/07/2022||1.05||2200000000|2022-05-26|15/04/2022||0.6306||2030000000
2022-05-21 23:46:27|00551|15311|ABMD|10.74B|10740000000|235.75|289,766|-14.7%|36|2022-07-28|15/06/2022||1.05||276410000|2022-04-28|15/03/2022|1.16|1.09|269850000|267670000
2022-05-21 23:46:30|00552|991169|COUP|5.18B|5180000000|69.00|2,633,015|-70.42%|25|2022-09-07|15/07/2022||0.0531||205320000|2022-06-07|15/04/2022||0.0522||190550000
2022-05-21 23:46:33|00553|1123146|LYFT|6.64B|6640000000|19.07|9,708,085|-63.3%|19|2022-08-10|15/06/2022||0.1189||1020000000|2022-05-03|15/03/2022|0.0694|-0.0727|875580000|848910000
2022-05-21 23:46:37|00554|943806|KEYS|24.79B|24790000000|137.80|1,057,561|-2.29%|31|2022-08-24|15/07/2022||1.75||1340000000|2022-05-17|15/04/2022|1.83|1.68|1350000000|1300000000
2022-05-21 23:46:40|00555|20322|FDS|13.82B|13820000000|364.57|299,466|11.38%|35|2022-06-28|15/05/2022||3.22||472960000|2022-03-24|15/02/2022|3.27|2.97|431060000|426420000
2022-05-21 23:46:45|00556|24350|TREX|6.87B|6870000000|60.71|1,518,037|-37.52%|36|2022-08-01|15/06/2022||0.6718||380400000|2022-05-09|15/03/2022|0.62|0.5378|339230000|326620000
2022-05-21 23:46:48|00557|955554|TRU|15.7B|15700000000|81.62|1,757,889|-24.67%|29|2022-07-26|15/06/2022||0.9784||965740000|2022-04-26|15/03/2022|0.93|0.9227|921300000|912530000
2022-05-21 23:46:51|00558|16631|MKTX|10.54B|10540000000|279.31|395,468|-38.06%|36|2022-07-27|15/06/2022||1.76||188460000|2022-04-20|15/03/2022|1.71|1.69|186060000|186350000
2022-05-21 23:46:55|00559|16040|EXAS|9.36B|9360000000|53.17|2,068,844|-49.72%|36|2022-08-03|15/06/2022||-1.06||497350000|2022-04-26|15/03/2022|-1.04|-1.1|486570000|463110000
2022-05-21 23:46:59|00560|20937|MTN|9.5B|9500000000|234.09|422,938|-25.51%|35|2022-06-09|15/04/2022||8.98||1150000000|2022-03-14|15/01/2022|5.47|5.72|906540000|956790000
2022-05-21 23:47:02|00561|985558|TWLO|18.72B|18720000000|103.03|3,709,258|-67.43%|25|2022-08-08|15/06/2022||-0.1871||921000000|2022-05-04|15/03/2022|0.00|-0.2141|875400000|865910000
2022-05-21 23:47:09|00562|1152338|TXG|5.69B|5690000000|50.16|1,391,608|-68.39%|17|2022-08-16|15/06/2022||-0.3055||133260000|2022-05-04|15/03/2022|-0.38|-0.3373|114500000|113250000
2022-05-21 23:47:13|00563|15703|CGNX|8.26B|8260000000|47.54|972,632|-38.28%|36|2022-08-01|15/06/2022||0.4174||281450000|2022-05-05|15/03/2022|0.38|0.3805|282410000|276980000
2022-05-21 23:47:18|00564|17055|RGEN|8.57B|8570000000|154.53|511,098|-14.82%|36|2022-08-04|15/06/2022||0.72||189740000|2022-04-27|15/03/2022|0.92|0.72|206400000|185480000
2022-05-21 23:47:21|00565|1142207|DT|10.86B|10860000000|37.97|3,207,378|-22.62%|18|2022-07-27|15/06/2022||0.1719||262350000|2022-05-18|15/03/2022|0.17|0.1528|252590000|246560000
2022-05-21 23:47:26|00566|41254|APO|31.3B|31300000000|54.48|3,469,053|-4.03%|36|2022-08-03|15/06/2022||1.24||603810000|2022-05-05|15/03/2022|1.52|1.04|583700000|578620000
2022-05-21 23:47:30|00567|16812|ON|24.53B|24530000000|56.46|6,324,309|46.54%|36|2022-08-01|15/06/2022||1.25||2010000000|2022-05-02|15/03/2022|1.22|1.05|1950000000|1910000000
2022-05-21 23:47:32|00568|1008761|FND|7.27B|7270000000|68.63|1,388,536|-31.03%|23|2022-08-04|15/06/2022||0.734||1070000000|2022-05-05|15/03/2022|0.67|0.6527|1030000000|1000000000
2022-05-21 23:47:36|00569|16535|LPLA|14.14B|14140000000|176.84|901,238|18.88%|36|2022-07-28|15/06/2022||2.02||2110000000|2022-04-28|15/03/2022|1.95|1.8|2070000000|2130000000
2022-05-21 23:47:39|00570|1076697|AVLR|7.08B|7080000000|80.62|1,125,606|-36.52%|22|2022-08-10|15/06/2022||-0.0736||205580000|2022-05-05|15/03/2022|0.08|-0.1207|204530000|198140000
2022-05-21 23:47:42|00571|13845|GME|7.27B|7270000000|95.66|4,298,307|-43.89%|37|2022-09-14|15/07/2022||-1.26||1180000000|2022-06-08|15/04/2022||-1.22||1270000000
2022-05-21 23:47:46|00572|8280|LVS|25.57B|25570000000|33.46|7,328,666|-42.07%|36|2022-07-27|15/06/2022||-0.2||1050000000|2022-04-27|15/03/2022|-0.4|-0.2285|943000000|1130000000
2022-05-21 23:47:55|00573|31022|CZR|10.74B|10740000000|50.11|3,241,040|-50.18%|32|2022-08-11|15/06/2022||0.0926||2740000000|2022-05-03|15/03/2022|-3.18|-2.19|2290000000|2350000000
2022-05-21 23:47:59|00574|20861|DPZ|12.32B|12320000000|341.69|548,389|-20.34%|32|2022-07-21|15/06/2022||2.89||1050000000|2022-04-28|15/03/2022|2.5|3.06|1010000000|1030000000
2022-05-21 23:48:02|00575|16932|PTC|13.27B|13270000000|113.42|763,099|-13.22%|36|2022-07-20|15/06/2022||1.05||472630000|2022-04-27|15/03/2022|1.39|1.12|505230000|481540000
2022-05-21 23:48:05|00576|16770|Novavax St|4.17B|4170000000|53.42|4,638,025|-63.51%|36|2022-08-10|15/06/2022||5.1||998790000|2022-05-09|15/03/2022|2.56|2.69|703970000|845200000
2022-05-21 23:48:08|00577|1156548|DKNG|5.86B|5860000000|14.03|25,858,548|-68.5%|14|2022-08-19|15/06/2022||-0.7531||430820000|2022-05-06|15/03/2022|-1.07|-1.05|417000000|412200000
2022-05-21 23:48:11|00578|1096127|ESTC|5.61B|5610000000|60.00|1,398,587|-46.8%|18|2022-08-25|15/07/2022||-0.1604||243010000|2022-06-02|15/04/2022||-0.2161||232450000
2022-05-21 23:48:14|00579|32326|WSM|7.57B|7570000000|108.15|1,460,127|-33.77%|35|2022-08-24|15/07/2022||3.37||2000000000|2022-05-25|15/04/2022||2.88||1810000000
2022-05-21 23:48:18|00580|101892|ZEN|12.13B|12130000000|98.96|2,053,963|-27.36%|33|2022-08-04|15/06/2022||0.171||405090000|2022-04-28|15/03/2022|0.12|0.147|388330000|384670000
2022-05-21 23:48:33|00581|20199|BAH|10.42B|10420000000|78.84|1,073,644|-3.92%|36|2022-08-01|15/06/2022||1.17||2220000000|2022-05-20|15/03/2022|0.86|0.8541|2240000000|2210000000
2022-05-21 23:48:36|00582|31033|FIVE|6.52B|6520000000|117.54|949,238|-35.58%|32|2022-08-31|15/07/2022||1.21||731570000|2022-06-08|15/04/2022||0.5923||654710000
2022-05-21 23:48:40|00583|958827|NVCR|7.81B|7810000000|74.70|582,676|-59.02%|28|2022-07-28|15/06/2022||-0.1488||135440000|2022-04-28|15/03/2022|-0.04|-0.185|137500000|134080000
2022-05-21 23:48:43|00584|21255|NVR|14.02B|14020000000|4,262.4|24,306|-9.75%|36|2022-07-22|15/06/2022||109.38||2540000000|2022-04-26|15/03/2022|116.56|96.98|2380000000|2360000000
2022-05-21 23:48:45|00585|1167751|UPST|3.79B|3790000000|44.70|13,492,149|-67.86%|12|2022-08-09|15/06/2022||0.3307||298040000|2022-05-09|15/03/2022|0.61|0.5293|310140000|300130000
2022-05-21 23:48:48|00586|41270|RH|6.62B|6620000000|268.60|1,038,293|-55.96%|30|2022-09-07|15/07/2022||6.89||1040000000|2022-06-14|15/04/2022||5.38||924650000
2022-05-21 23:48:53|00587|16565|MASI|7.84B|7840000000|141.23|1,050,099|-35.57%|36|2022-08-03|15/06/2022||1.1||345680000|2022-05-03|15/03/2022|0.93|0.8998|304240000|308040000
2022-05-21 23:48:57|00588|6509|AXON|7.06B|7060000000|99.40|443,846|-23.72%|35|2022-08-09|15/06/2022||0.4198||255090000|2022-05-10|15/03/2022|0.45|0.294|256430000|232920000
2022-05-21 23:49:02|00589|17606|Z|10.04B|10040000000|40.96|4,488,117|-63.41%|36|2022-08-10|15/06/2022||0.3341||1830000000|2022-05-05|15/03/2022|0.55|0.5164|4260000000|3360000000
2022-05-21 23:49:06|00590|100183|FIVN|6.76B|6760000000|97.14|1,306,068|-43.62%|33|2022-08-04|15/06/2022||0.1798||179570000|2022-04-28|15/03/2022|0.22|0.1347|182780000|170910000
2022-05-21 23:49:10|00591|39221|AZPN|12.92B|12920000000|194.01|436,519|37.18%|36|2022-08-10|15/06/2022||2.11||252410000|2022-04-27|15/03/2022|1.38|1.35|187750000|190610000
2022-05-21 23:49:14|00592|29694|TTC|7.91B|7910000000|75.63|543,894|-31.18%|36|2022-08-25|15/07/2022||1.13||1140000000|2022-06-02|15/04/2022||1.25||1280000000
2022-05-21 23:49:18|00593|958113|ARES|19.6B|19600000000|66.76|840,788|28.36%|28|2022-08-04|15/06/2022||0.7184||643340000|2022-04-28|15/03/2022|0.65|0.6679|560410000|550200000
2022-05-21 23:49:28|00594|942326|W|5.41B|5410000000|51.42|3,500,254|-83.41%|32|2022-08-04|15/06/2022||-1.76||3250000000|2022-05-05|15/03/2022|-1.96|-1.56|2990000000|3000000000
2022-05-21 23:49:32|00595|20529|FICO|10.25B|10250000000|395.42|287,467|-21.11%|36|2022-08-03|15/06/2022||3.87||348140000|2022-04-27|15/03/2022|4.68|3.73|357200000|337630000
2022-05-21 23:49:35|00596|42595|WIX|3.83B|3830000000|67.35|1,289,598|-72.8%|34|2022-07-27|15/06/2022||-0.3281||346130000|2022-05-16|15/03/2022|-0.72|-0.6034|341600000|340440000
2022-05-21 23:49:39|00597|100228|PCTY|8.91B|8910000000|161.71|267,322|-3.59%|33|2022-08-11|15/06/2022||0.523||212880000|2022-05-05|15/03/2022|1.22|0.9111|245970000|241650000
2022-05-21 23:49:41|00598|1096128|GH|3.75B|3750000000|36.77|1,362,229|-69.29%|21|2022-08-10|15/06/2022||-1.21||105400000|2022-05-05|15/03/2022|-1.21|-1.21|96100000|95770000
2022-05-21 23:49:44|00599|40062|FANG|23.12B|23120000000|130.28|2,723,630|70.23%|36|2022-08-09|15/06/2022||6.31||2360000000|2022-05-02|15/03/2022|5.2|4.75|2410000000|1950000000
2022-05-21 23:49:48|00600|8074|VMW|40.3B|40300000000|95.71|1,477,178|-40.8%|37|2022-08-25|15/07/2022||1.68||3350000000|2022-05-26|15/04/2022||1.56||3190000000
2022-05-21 23:49:53|00601|41285|XLRN|10.93B|10930000000|178.75|1,507,544|40.32%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-05-21 23:49:57|00602|958817|PEN|5.35B|5350000000|141.97|278,884|-43.7%|28|2022-08-09|15/06/2022||-0.0018||206510000|2022-05-03|15/03/2022|-0.01|0.0402|203900000|195390000
2022-05-21 23:50:00|00603|6422|LAMR|9.64B|9640000000|94.97|492,247|-7.27%|36|2022-08-10|15/06/2022||1.26||480450000|2022-05-05|15/03/2022|0.91|0.7251|451390000|426970000
2022-05-21 23:50:05|00604|955853|NTRA|3.85B|3850000000|39.96|2,754,486|-54.61%|29|2022-08-10|15/06/2022||-1.49||192800000|2022-05-05|15/03/2022|-1.45|-1.49|194130000|176560000
2022-05-21 23:50:09|00605|39153|BRKR|8.99B|8990000000|60.22|814,828|-12.78%|36|2022-08-04|15/06/2022||0.4571||594430000|2022-05-04|15/03/2022|0.49|0.4201|595000000|572580000
2022-05-21 23:50:13|00606|16707|NBIX|8.24B|8240000000|86.18|712,316|-8.68%|36|2022-08-02|15/06/2022||0.5889||340430000|2022-05-04|15/03/2022|0.14|0.3468|310600000|304070000
2022-05-21 23:50:16|00607|1096134|YETI|3.92B|3920000000|45.46|1,430,279|-46.84%|20|2022-08-04|15/06/2022||0.6868||424460000|2022-05-11|15/03/2022|0.33|0.3187|293630000|290510000
2022-05-21 23:50:20|00608|15706|CHDN|6.94B|6940000000|185.63|216,220|-2.52%|36|2022-08-03|15/06/2022||4.04||587450000|2022-04-27|15/03/2022|1.18|1.16|364100000|347270000
2022-05-21 23:50:24|00609|1096130|PLAN|9.78B|9780000000|65.01|8,281,710|15.39%|20|2022-08-31|15/07/2022||-0.0769||180540000|2022-05-26|15/04/2022||-0.0848||165530000
2022-05-21 23:50:27|00610|21203|GGG|10.24B|10240000000|60.53|690,915|-19.05%|36|2022-07-27|15/06/2022||0.6741||536220000|2022-04-27|15/03/2022|0.57|0.6199|494300000|513250000
2022-05-21 23:50:30|00611|1072273|DBX|7.52B|7520000000|20.17|3,594,351|-24.68%|22|2022-08-11|15/06/2022||0.3963||570390000|2022-05-05|15/03/2022|0.38|0.37|562400000|560220000
2022-05-21 23:50:34|00612|1073207|SMAR|4.67B|4670000000|36.27|1,761,255|-36.02%|21|2022-09-07|15/07/2022||-0.1703||179550000|2022-06-02|15/04/2022||-0.1866||162570000
2022-05-21 23:50:37|00613|39105|LECO|7.6B|7600000000|130.76|311,629|2.22%|36|2022-07-26|15/06/2022||1.95||938250000|2022-04-28|15/03/2022|2.1|1.67|925450000|870460000
2022-05-21 23:50:40|00614|1089648|VRT|4.08B|4080000000|10.84|5,760,067|-54.16%|16|2022-08-10|15/06/2022||0.1031||1340000000|2022-04-27|15/03/2022|-0.08|-0.1651|1160000000|1140000000
2022-05-21 23:50:55|00615|20227|ELS|14.04B|14040000000|71.89|912,484|1.83%|36|2022-07-25|15/06/2022||0.3311||297290000|2022-04-18|15/03/2022|0.45|0.3967|285070000|288480000
2022-05-21 23:50:58|00616|1162162|RPRX|24B|24000000000|39.52|2,103,082|-2.66%|12|2022-08-17|15/06/2022||0.7957||558770000|2022-05-05|15/03/2022|0.6|0.6325|588000000|592310000
2022-05-21 23:51:03|00617|29691|TPX|4.45B|4450000000|24.85|3,582,126|-31.82%|36|2022-07-28|15/06/2022||0.7722||1300000000|2022-04-28|15/03/2022|0.69|0.6043|1240000000|1200000000
2022-05-21 23:51:05|00618|1176154|GXO|6.06B|6060000000|52.74|1,148,519|-|7|2022-08-31|15/06/2022||0.6485||2130000000|2022-05-04|15/03/2022|0.59|0.5096|2080000000|2080000000
2022-05-21 23:51:09|00619|29735|WMS|8.85B|8850000000|104.91|422,855|-2.27%|32|2022-08-04|15/06/2022||1.35||824650000|2022-05-19|15/03/2022|0.7305|0.6671|678190000|623910000
2022-05-21 23:51:12|00620|945647|TPL|10.62B|10620000000|1,372.3|30,413|-11.46%|22|2022-08-04|15/06/2022||15.44||171360000|2022-05-04|15/03/2022|12.64|13.81|147340000|156250000
2022-05-21 23:51:16|00621|1166359|BSY|10.23B|10230000000|32.81|1,156,832|-37.16%|13|2022-08-09|15/06/2022||0.1771||268080000|2022-05-10|15/03/2022|0.24|0.2025|275520000|268190000
2022-05-21 23:51:20|00622|21137|ROL|17.37B|17370000000|35.28|1,581,007|0.63%|36|2022-07-27|15/06/2022||0.2088||682850000|2022-04-27|15/03/2022|0.15|0.1424|590680000|575930000
2022-05-21 23:51:24|00623|48409|TNDM|4.6B|4600000000|71.99|623,598|-14.79%|34|2022-08-04|15/06/2022||0.0247||205010000|2022-05-04|15/03/2022|-0.23|-0.0704|175910000|168210000
2022-05-21 23:51:29|00624|16629|MKSI|6.54B|6540000000|117.51|627,978|-37.51%|36|2022-07-26|15/06/2022||2.31||734730000|2022-04-26|15/03/2022|2.71|2.6|742000000|753560000
2022-05-21 23:51:32|00625|955539|BLD|6.18B|6180000000|189.62|290,768|-5.6%|29|2022-08-09|15/06/2022||3.68||1180000000|2022-05-05|15/03/2022|3.5|2.74|1170000000|1070000000
2022-05-21 23:51:46|00626|20511|SMG|5.06B|5060000000|91.01|531,833|-57.87%|36|2022-08-03|15/06/2022||3.69||1460000000|2022-05-03|15/03/2022|5.03|4.75|1680000000|1660000000
2022-05-21 23:51:48|00627|257|DELL|29.96B|29960000000|40.05|4,487,937|-59.39%|25|2022-08-26|15/07/2022||1.52||25770000000|2022-05-27|15/04/2022||1.4||25130000000
2022-05-21 23:51:52|00628|16860|OLED|5.78B|5780000000|122.46|451,995|-41.92%|36|2022-08-04|15/06/2022||1.04||152550000|2022-05-05|15/03/2022|1.05|0.9847|150470000|144540000
2022-05-21 23:51:55|00629|1141618|IAA|5.05B|5050000000|37.70|1,494,822|-33.81%|18|2022-08-16|15/06/2022||0.6071||530090000|2022-05-10|15/03/2022|0.66|0.58|557600000|533760000
2022-05-21 23:51:58|00630|8181|JBL|8.11B|8110000000|57.45|1,123,967|5.86%|36|2022-06-15|15/05/2022||1.61||8170000000|2022-03-16|15/02/2022|1.68|1.47|7550000000|7430000000
2022-05-21 23:52:09|00631|15506|SRPT|6.22B|6220000000|71.13|750,629|-11.32%|36|2022-08-10|15/06/2022||-1.07||220810000|2022-05-04|15/03/2022|-1.2|-1.31|210830000|206430000
2022-05-21 23:52:13|00632|960365|PSTG|6.99B|6990000000|23.44|3,932,177|27.74%|27|2022-08-25|15/07/2022||0.1698||609430000|2022-06-01|15/04/2022||0.0445||522680000
2022-05-21 23:52:17|00633|39271|RPM|10.92B|10920000000|84.36|612,474|-10.46%|36|2022-07-25|15/05/2022||1.44||1980000000|2022-04-06|15/02/2022|0.38|0.3003|1430000000|1400000000
2022-05-21 23:52:20|00634|989658|NTNX|4.56B|4560000000|20.66|1,649,142|-31.79%|24|2022-09-01|15/07/2022||-0.1969||439300000|2022-05-25|15/04/2022||-0.2162||397880000
2022-05-21 23:52:24|00635|15606|AZTA|5.18B|5180000000|69.62|524,339|-27.62%|36|2022-08-04|15/06/2022||0.13||145760000|2022-05-09|15/03/2022|0.12|0.1117|145540000|142420000
2022-05-21 23:52:44|00636|39184|CE|16.33B|16330000000|150.73|1,083,424|-8.25%|36|2022-07-25|15/06/2022||4.42||2350000000|2022-04-28|15/03/2022|5.54|4.51|2540000000|2250000000
2022-05-21 23:53:02|00637|41256|BFAM|5.03B|5030000000|84.73|431,092|-37.94%|36|2022-08-04|15/06/2022||0.709||503460000|2022-05-03|15/03/2022|0.47|0.4216|460410000|481520000
2022-05-21 23:53:06|00638|29751|XPO|5.71B|5710000000|49.63|1,759,501|-65.1%|36|2022-08-03|15/06/2022||1.5||3310000000|2022-05-09|15/03/2022|1.25|0.9262|3470000000|3220000000
2022-05-21 23:53:09|00639|24303|WAL|7.99B|7990000000|74.45|922,803|-24.28%|36|2022-07-21|15/06/2022||2.34||591040000|2022-04-21|15/03/2022|2.22|2.06|561200000|542600000
2022-05-21 23:53:21|00640|16655|MORN|10.43B|10430000000|243.99|157,710|2.15%|36|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|1.41||457000000|
2022-05-21 23:53:27|00641|943121|NEWR|3.12B|3120000000|46.62|1,017,415|-23.6%|31|2022-08-02|15/06/2022||-0.0818||211370000|2022-05-12|15/03/2022|-0.24|-0.2083|205750000|204520000
2022-05-21 23:53:36|00642|1096238|STNE|2.88B|2880000000|9.33|9,330,050|-84.75%|17|2022-08-17|15/06/2022||0.3894||2000000000|2022-05-31|15/03/2022||0.3235||1890000000
2022-05-21 23:53:41|00643|16545|LSTR|5.41B|5410000000|145.65|369,506|-13.45%|36|2022-07-20|15/06/2022||3.27||2030000000|2022-04-20|15/03/2022|3.34|3.17|1970000000|1860000000
2022-05-21 23:53:44|00644|13988|NUAN|17.88B|17880000000|55.99|5,954,002|5.68%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-05-21 23:53:48|00645|20298|LYV|20.31B|20310000000|89.28|2,510,192|1.03%|36|2022-08-10|15/06/2022||0.5621||3870000000|2022-05-05|15/03/2022|-0.39|-0.8155|1800000000|1880000000
2022-05-21 23:53:54|00646|16561|MANH|7.43B|7430000000|117.66|333,403|-11.48%|36|2022-07-26|15/06/2022||0.5217||177220000|2022-04-26|15/03/2022|0.6|0.45|178960000|169120000
2022-05-21 23:53:57|00647|1165434|QS|5.21B|5210000000|12.10|7,750,511|-56%|9|2022-07-26|15/06/2022||-0.1694||0.00|2022-04-26|15/03/2022|-0.21|-0.1497|0.00|0.00
2022-05-21 23:54:00|00648|977672|SITE|5.64B|5640000000|125.63|376,555|-28.3%|25|2022-08-03|15/06/2022||3.02||1220000000|2022-05-04|15/03/2022|0.8069|0.1628|805300000|742040000
2022-05-21 23:54:04|00649|20681|COR|8.29B|8290000000|169.41|6,844,300|41.16%|36|2022-07-28|15/06/2022||0.68||176190000|2022-05-09|15/03/2022||0.55||167570000
2022-05-21 23:54:08|00650|15773|COHR|6.55B|6550000000|264.03|254,002|1.32%|36|2022-08-02|15/06/2022||2.39||421850000|2022-05-11|15/03/2022|1.7|2.28|370200000|408910000
2022-05-21 23:54:12|00651|15391|AMED|4.12B|4120000000|126.40|331,219|-51.51%|36|2022-08-02|15/06/2022||1.24||583450000|2022-04-27|15/03/2022|1.23|1.12|545260000|558820000
2022-05-21 23:54:15|00652|989531|EVBG|1.63B|1630000000|41.18|1,340,321|-64.92%|24|2022-08-08|15/06/2022||-0.1079||102020000|2022-05-09|15/03/2022|-0.02|-0.1767|100380000|98830000
2022-05-21 23:54:19|00653|955542|CABO|7.14B|7140000000|1,192.1|48,018|-33.23%|29|2022-08-11|15/06/2022||12.33||433510000|2022-05-05|15/03/2022|26.85|11.59|426730000|428510000
2022-05-21 23:54:23|00654|958172|PLNT|5.94B|5940000000|65.19|1,003,576|-15.96%|28|2022-08-09|15/06/2022||0.3837||228790000|2022-05-10|15/03/2022|0.32|0.272|186680000|189960000
2022-05-21 23:54:27|00655|20224|CHH|6.78B|6780000000|122.39|251,470|4.31%|36|2022-08-10|15/06/2022||1.45||326500000|2022-05-10|15/03/2022|1.03|0.8916|257730000|255310000
2022-05-21 23:54:30|00656|942669|FRPT|2.98B|2980000000|62.28|723,938|-63.56%|32|2022-08-08|15/06/2022||-0.1193||146200000|2022-05-02|15/03/2022|-0.4|-0.4006|132170000|126650000
2022-05-21 23:54:34|00657|32545|EXEL|5.7B|5700000000|17.76|2,446,270|-27%|37|2022-08-03|15/06/2022||0.205||388950000|2022-05-10|15/03/2022|0.21|0.143|355980000|374450000
2022-05-21 23:54:37|00658|29731|WH|6.87B|6870000000|74.62|772,774|-0.04%|21|2022-08-03|15/06/2022||0.9533||386760000|2022-04-26|15/03/2022|0.95|0.6444|371000000|342550000
2022-05-21 23:54:48|00659|940817|CTLT|17.96B|17960000000|100.19|1,274,293|-3.33%|32|2022-08-29|15/06/2022||1.2||1340000000|2022-05-03|15/03/2022|1.04|0.9355|1270000000|1220000000
2022-05-21 23:54:51|00660|41315|MRTX|3.52B|3520000000|63.35|722,112|-58.84%|31|2022-08-04|15/06/2022||-3.49||156250|2022-05-04|15/03/2022|-3.4|-3.49|709000|156250
2022-05-21 23:54:56|00661|20571|CSL|12.47B|12470000000|241.95|369,732|26.11%|36|2022-07-26|15/06/2022||4.7||1670000000|2022-04-28|15/03/2022|4.26|2.62|1500000000|1340000000
2022-05-21 23:54:59|00662|32510|PII|5.86B|5860000000|98.57|833,791|-23.67%|36|2022-07-26|15/06/2022||2.16||2210000000|2022-04-26|15/03/2022|1.29|1.77|1960000000|2110000000
2022-05-21 23:55:04|00663|8106|TDC|3.73B|3730000000|35.66|1,053,054|-19.17%|37|2022-08-04|15/06/2022||0.5097||485330000|2022-05-05|15/03/2022|0.65|0.6326|496000000|488990000
2022-05-21 23:55:22|00664|13995|TTWO|12.79B|12790000000|116.12|2,319,119|-37.26%|36|2022-08-04|15/06/2022||0.7974||771060000|2022-05-16|15/03/2022|1.09|1.01|845800000|881050000
2022-05-21 23:55:27|00665|24325|WEX|7.09B|7090000000|157.69|368,919|-16.85%|36|2022-08-04|15/06/2022||3.38||561230000|2022-04-28|15/03/2022|2.88|2.7|517540000|504900000
2022-05-21 23:55:34|00666|39260|FLT|17.87B|17870000000|231.08|527,936|-15.79%|36|2022-08-04|15/06/2022||3.72||781010000|2022-05-05|15/03/2022|3.65|3.53|789200000|757670000
2022-05-21 23:55:38|00667|16316|HZNP|20.77B|20770000000|90.35|1,842,349|-4.74%|36|2022-08-10|15/06/2022||1.4||963740000|2022-05-04|15/03/2022|1.34|1.14|885200000|866400000
2022-05-21 23:55:42|00668|16889|PEGA|3.97B|3970000000|48.48|639,717|-59.84%|36|2022-08-10|15/06/2022||0.1918||367500000|2022-04-28|15/03/2022|0.59|0.2648|376310000|365670000
2022-05-21 23:55:54|00669|20663|SAM|4.01B|4010000000|329.21|149,639|-68.58%|32|2022-07-28|15/06/2022||5.38||666740000|2022-04-21|15/03/2022|-0.16|2.04|430110000|444800000
2022-05-21 23:55:58|00670|13982|IONS|5.6B|5600000000|39.49|1,082,536|8.01%|36|2022-08-09|15/06/2022||-0.6146||139450000|2022-05-04|15/03/2022|-0.46|-0.6872|142000000|122460000
2022-05-21 23:56:00|00671|1129317|BYND|1.55B|1550000000|24.37|3,678,150|-77.34%|18|2022-08-03|15/06/2022||-1.18||154100000|2022-05-11|15/03/2022|-1.58|-0.9705|109460000|112400000
2022-05-21 23:56:04|00672|44334|TWTR|29.21B|29210000000|38.29|52,696,876|-30.01%|34|2022-07-28|15/06/2022||0.1449||1340000000|2022-04-28|15/03/2022|0.9|0.0531|1200000000|1230000000
2022-05-21 23:56:07|00673|15978|EEFT|5.77B|5770000000|114.05|481,581|-22.31%|36|2022-07-26|15/06/2022||1.5||814580000|2022-04-27|15/03/2022|0.69|0.7225|718500000|726460000
2022-05-21 23:56:10|00674|998043|AYX|3.8B|3800000000|55.66|891,242|-26.84%|23|2022-08-03|15/06/2022||-0.2921||160970000|2022-05-03|15/03/2022|-0.4|-0.5944|157940000|145920000
2022-05-21 23:56:15|00675|16017|ERIE|7.55B|7550000000|163.46|81,678|-17.77%|36|2022-07-28|15/06/2022||1.62||707480000|2022-04-28|15/03/2022|1.31|1.45|672110000|650630000
2022-05-21 23:56:18|00676|958830|ZG|10.04B|10040000000|40.23|946,043|-64.65%|28|2022-08-10|15/06/2022||0.3341||1830000000|2022-05-05|15/03/2022|0.55|0.5164|4260000000|3360000000
2022-05-21 23:56:27|00677|100239|RARE|3.4B|3400000000|48.55|487,242|-56.59%|34|2022-08-04|15/06/2022||-1.74||89880000|2022-05-05|15/03/2022|-2.19|-1.78|79940000|83650000
2022-05-21 23:56:33|00678|1163256|NCNO|3.43B|3430000000|31.20|1,121,348|-45.47%|12|2022-09-01|15/07/2022||-0.0733||81210000|2022-06-02|15/04/2022||-0.0731||75890000
2022-05-21 23:56:37|00679|32543|WEN|3.56B|3560000000|16.62|2,715,387|-30.26%|36|2022-08-10|15/06/2022||0.2242||539060000|2022-05-11|15/03/2022|0.17|0.1807|488640000|496050000
2022-05-21 23:56:41|00680|32336|BWXT|4.5B|4500000000|49.30|740,920|-20.93%|36|2022-08-08|15/06/2022||0.7443||536870000|2022-05-09|15/03/2022|0.69|0.6686|531000000|517860000
2022-05-21 23:56:43|00681|1167329|MRVI|8.57B|8570000000|33.58|2,122,959|-14.45%|10|2022-08-09|15/06/2022||0.4496||232800000|2022-05-05|15/03/2022|0.54|0.4388|244290000|232290000
2022-05-21 23:56:52|00682|39321|ACGL|16.97B|16970000000|45.42|2,145,841|12.79%|36|2022-08-02|15/06/2022||1.09||2460000000|2022-04-27|15/03/2022|1.1|1.06|2630000000|2670000000
2022-05-21 23:56:56|00683|27527|ZNGA|9.3B|9300000000|8.18|27,462,661|-21.8%|36|2022-08-03|15/06/2022||0.0878||742820000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2022-05-21 23:57:00|00684|20932|EHC|6.45B|6450000000|64.61|670,400|-24.88%|36|2022-08-01|15/06/2022||1||1360000000|2022-04-27|15/03/2022|0.97|0.9129|1330000000|1330000000
2022-05-21 23:57:10|00685|1163385|SKLZ|749.43M|749430000|1.83|12,923,334|-88.42%|12|2022-08-02|15/06/2022||-0.1505||92800000|2022-05-04|15/03/2022|-0.37|-0.1812|93440000|90880000
2022-05-21 23:57:14|00686|21070|HEIa|15.96B|15960000000|107.54|285,453|-12.51%|36|2022-08-24|15/07/2022||0.6601||548290000|2022-05-23|15/04/2022||0.6144||531490000
2022-05-21 23:57:25|00687|1164138|OSH|4.32B|4320000000|17.92|2,581,930|-71.38%|14|2022-09-21|15/06/2022||-0.4098||520400000|2022-05-03|15/03/2022|-0.43|-0.3644|513800000|506820000
2022-05-21 23:57:37|00688|1137571|ADPT|1.1B|1100000000|7.71|1,407,293|-78.67%|17|2022-08-16|15/06/2022||-0.4388||45020000|2022-05-04|15/03/2022|-0.44|-0.4516|38620000|37770000
2022-05-21 23:57:41|00689|48369|CHGG|2.34B|2340000000|18.60|3,870,680|-75.56%|33|2022-08-01|15/06/2022||0.3257||191740000|2022-05-02|15/03/2022|0.32|0.2437|202240000|202960000
2022-05-21 23:57:44|00690|1173548|VMEO|1.49B|1490000000|8.94|1,776,582|-84.59%|9|2022-08-04|15/06/2022||-0.1688||108320000|2022-05-04|15/03/2022|-0.16|-0.15|108350000|106580000
2022-05-21 23:57:48|00691|259|Dow Chemical Stock Price - In|49.59B|49590000000|68.11|5,548,393|-0.22%|35|2022-07-21|15/06/2022||2.16||15500000000|2022-04-21|15/03/2022|2.34|2.07|15260000000|14520000000
2022-05-21 23:57:50|00692|1052758|SPCE|1.69B|1690000000|6.55|13,699,905|-66.94%|21|2022-08-08|15/06/2022||-0.3513||220140|2022-05-05|15/03/2022|-0.36|-0.3233|319000|120140
2022-05-21 23:57:54|00693|21127|MKL|18.09B|18090000000|1,333.08|65,320|6.74%|36|2022-08-02|15/06/2022||21.2||3180000000|2022-04-26|15/03/2022|15.11|16.6|3400000000|3130000000
2022-05-21 23:58:12|00694|20420|RNR|6.57B|6570000000|148.75|361,431|-5.59%|36|2022-07-26|15/06/2022||5.62||1690000000|2022-05-03|15/03/2022|3.5|4.76|2170000000|1800000000
2022-05-21 23:58:17|00695|1156641|PPD|16.61B|16610000000|47.28|1,489,472|2.49%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-05-21 23:58:21|00696|16428|JKHY|13.05B|13050000000|179.12|548,317|15.28%|36|2022-08-16|15/06/2022||1.01||482040000|2022-05-03|15/03/2022|1.16|1.06|478260000|476940000
2022-05-21 23:58:24|00697|13058|MIDD|7.76B|7760000000|142.59|604,377|-12.72%|36|2022-08-10|15/06/2022||2.46||1020000000|2022-05-10|15/03/2022|2.13|2.1|994680000|934980000
2022-05-21 23:58:27|00698|1166473|VNT|4.53B|4530000000|28.11|1,823,304|-19.04%|12|2022-08-05|15/06/2022||0.7043||759750000|2022-05-05|15/03/2022|0.7|0.6569|748100000|735810000
2022-05-21 23:58:31|00699|101911|SABR|2.36B|2360000000|7.23|8,264,885|-45.02%|33|2022-08-02|15/06/2022||-0.338||620270000|2022-05-03|15/03/2022|-0.29|-0.34|585000000|536440000
2022-05-21 23:58:34|00700|1161537|FOUR|3.98B|3980000000|47.29|1,232,369|-48.31%|12|2022-08-11|15/06/2022||0.2353||170790000|2022-05-05|15/03/2022|0.15|0.0755|148800000|141010000
2022-05-21 23:58:38|00701|32520|TOL|5.59B|5590000000|47.68|1,759,003|-21.15%|36|2022-08-23|15/07/2022||2.9||2870000000|2022-05-24|15/04/2022||1.5||2080000000
2022-05-21 23:58:46|00702|29680|TFX|13.47B|13470000000|287.30|372,117|-27.82%|36|2022-08-04|15/06/2022||3.34||719930000|2022-04-28|15/03/2022|2.88|2.72|641720000|631890000
2022-05-21 23:58:51|00703|32322|ALSN|3.64B|3640000000|37.46|840,465|-15.04%|36|2022-08-01|15/06/2022||1.32||686030000|2022-04-27|15/03/2022|1.3|1.14|677000000|642150000
2022-05-21 23:58:56|00704|955543|CC|6.34B|6340000000|40.80|2,086,176|22.23%|29|2022-08-04|15/06/2022||1.41||1830000000|2022-05-02|15/03/2022|1.46|0.9146|1760000000|1570000000
2022-05-21 23:59:00|00705|20651|MOH|18.16B|18160000000|309.53|635,314|20.8%|36|2022-08-02|15/06/2022||4.33||7680000000|2022-04-27|15/03/2022|4.9|4.66|7770000000|7520000000
2022-05-21 23:59:03|00706|1050735|SWCH|8.13B|8130000000|33.25|2,987,708|74.36%|22|2022-08-11|15/06/2022||0.0572||166370000|2022-05-10|15/03/2022|0.04|0.0631|164610000|163630000
2022-05-21 23:59:07|00707|21143|STE|22.62B|22620000000|225.94|466,222|19.36%|36|2022-08-09|15/06/2022||2.02||1160000000|2022-05-11|15/03/2022|2.04|2.02|1210000000|1170000000
2022-05-21 23:59:10|00708|1162160|AZEK|3B|3000000000|19.32|2,201,912|-55.8%|12|2022-08-18|15/06/2022||0.2673||386710000|2022-05-10|15/03/2022|0.33|0.3039|396260000|367970000
2022-05-21 23:59:14|00709|16715|NDSN|11.89B|11890000000|205.24|222,771|2.9%|36|2022-08-22|15/07/2022||2.45||663800000|2022-05-23|15/04/2022||2.29||646400000
2022-05-21 23:59:31|00710|1013387|ATUS|4.91B|4910000000|10.79|4,875,304|-70.73%|22|2022-08-04|15/06/2022||0.3281||2440000000|2022-04-28|15/03/2022|0.43|0.3152|2420000000|2440000000
2022-05-21 23:59:35|00711|20249|AWI|3.81B|3810000000|81.09|460,236|-21.27%|36|2022-08-01|15/06/2022||1.37||318930000|2022-04-26|15/03/2022|1.02|1.13|282600000|290920000
2022-05-21 23:59:37|00712|1167065|LESL|3.31B|3310000000|18.09|1,777,073|-35.85%|12|2022-08-03|15/06/2022||0.7933||701110000|2022-05-05|15/03/2022|-0.01|-0.0218|228070000|211320000
2022-05-21 23:59:41|00713|993236|LW|9.12B|9120000000|63.17|1,273,570|-18.55%|24|2022-07-26|15/05/2022||0.5333||1070000000|2022-04-07|15/02/2022|0.73|0.4433|955000000|968520000
2022-05-21 23:59:45|00714|29683|THO|3.82B|3820000000|69.42|1,172,528|-42.92%|36|2022-06-06|15/04/2022||4.55||4130000000|2022-03-09|15/01/2022|4.79|3.39|3880000000|3520000000
2022-05-21 23:59:47|00715|1164096|RKT|17.51B|17510000000|8.90|5,587,874|-48.35%|13|2022-09-07|15/06/2022||0.0826||1760000000|2022-05-10|15/03/2022|0.15|0.1853|2670000000|2170000000
2022-05-21 23:59:50|00716|1168839|PLTK|5.75B|5750000000|13.95|2,013,401|-47.89%|12|2022-08-03|15/06/2022||0.1963||683160000|2022-05-10|15/03/2022|0.2|0.2162|676900000|679030000
2022-05-21 23:59:54|00717|20896|RRX|8.1B|8100000000|120.89|449,130|-12.19%|36|2022-08-08|15/06/2022||2.65||1320000000|2022-04-27|15/03/2022|2.68|2.42|1300000000|1260000000
2022-05-21 23:59:56|00718|1167331|SHC|5.7B|5700000000|20.17|596,675|-14.5%|12|2022-08-11|15/06/2022||0.2427||256120000|2022-05-05|15/03/2022|0.22|0.1935|236750000|230170000
2022-05-22 00:00:01|00719|6387|STLD|14.32B|14320000000|75.91|2,427,328|22.53%|44|2022-07-25|15/06/2022||5.66||5750000000|2022-04-20|15/03/2022|6.02|5.6|5570000000|5400000000
2022-05-22 00:00:05|00720|39142|WWE|4.53B|4530000000|60.91|609,541|11.5%|36|2022-07-28|15/06/2022||0.5775||312640000|2022-05-05|15/03/2022|0.77|0.6547|333400000|324930000
2022-05-22 00:00:07|00721|1096042|FTDR|2.17B|2170000000|26.44|970,234|-49.51%|21|2022-08-10|15/06/2022||0.7247||489190000|2022-05-05|15/03/2022|0.04|0.08|351000000|350300000
2022-05-22 00:00:16|00722|21164|HEI|15.96B|15960000000|132.28|368,709|-0.05%|36|2022-08-24|15/07/2022||0.6601||548290000|2022-05-23|15/04/2022||0.6144||531490000
2022-05-22 00:00:19|00723|1176184|VSCO|3.62B|3620000000|43.33|1,268,527|-|9|2022-08-17|15/07/2022||1.19||1600000000|2022-05-31|15/04/2022||0.8359||1470000000
2022-05-22 00:00:23|00724|48413|COMM|1.41B|1410000000|6.78|4,540,800|-63.17%|35|2022-08-04|15/06/2022||0.3014||2270000000|2022-05-05|15/03/2022|0.26|0.2045|2230000000|2080000000
2022-05-22 00:00:33|00725|1164707|CVAC|3.5B|3500000000|18.73|519,845|-83.71%|7|2022-08-15|15/06/2022||-0.62||25000000|2022-05-25|15/03/2022||-0.595||25000000
2022-05-22 00:00:35|00726|1163543|OPEN|4.28B|4280000000|6.85|18,733,467|-54.7%|12|2022-08-10|15/06/2022||-0.1855||3930000000|2022-05-05|15/03/2022|0.04|-0.1745|5150000000|4290000000
2022-05-22 00:00:39|00727|8277|NCR|4.39B|4390000000|32.17|1,699,226|-33.66%|35|2022-08-02|15/06/2022||0.6429||1980000000|2022-04-26|15/03/2022|0.33|0.63|1870000000|1930000000
2022-05-22 00:00:44|00728|1167752|CERT|3.16B|3160000000|19.80|634,925|-25%|12|2022-08-04|15/06/2022||0.1161||85440000|2022-05-05|15/03/2022|0.11|0.108|81550000|79880000
2022-05-22 00:00:47|00729|1163350|JAMF|2.93B|2930000000|24.45|494,944|-19.33%|13|2022-09-06|15/06/2022||0.0167||112970000|2022-05-10|15/03/2022|0.03|0.0083|108260000|105690000
2022-05-22 00:00:51|00730|21102|CHE|7.27B|7270000000|488.10|67,723|-2.94%|36|2022-07-26|15/06/2022||4.78||538070000|2022-04-26|15/03/2022|4.79|4.47|530550000|538570000
2022-05-22 00:00:55|00731|17424|UI|15.1B|15100000000|249.88|93,937|-14.86%|36|2022-08-26|15/06/2022||1.85||534000000|2022-05-06|15/03/2022|0.83|1.9|358070000|472000000
2022-05-22 00:00:59|00732|20263|GPK|6.27B|6270000000|20.35|2,834,712|12.99%|36|2022-07-26|15/06/2022||0.5048||2250000000|2022-04-26|15/03/2022|0.48|0.378|2250000000|2140000000
2022-05-22 00:01:03|00733|20372|MSA|4.74B|4740000000|120.46|125,866|-26.13%|36|2022-07-27|15/06/2022||1.25||363250000|2022-04-28|15/03/2022|1.1|0.9333|330690000|326780000
2022-05-22 00:01:05|00734|1172566|AGL|7.93B|7930000000|19.50|1,798,386|-38.64%|9|2022-08-03|15/06/2022||-0.0116||644750000|2022-05-05|15/03/2022|0.0029|-0.0006|653450000|642870000
2022-05-22 00:01:09|00735|39255|CCK|12.3B|12300000000|101.08|1,305,966|-8.98%|36|2022-07-20|15/06/2022||2.03||3190000000|2022-04-25|15/03/2022|2.01|1.82|3160000000|2940000000
2022-05-22 00:01:13|00736|20730|BFa|29.59B|29590000000|59.70|36,338|-19.15%|38|2022-08-31|15/07/2022||0.4669||928690000|2022-06-08|15/04/2022||0.2735||829900000
2022-05-22 00:01:17|00737|16672|MSGS|3.95B|3950000000|163.20|113,410|-14.69%|36|2022-08-18|15/06/2022||-1.02||86510000|2022-05-05|15/03/2022|1|1.67|337770000|332950000
2022-05-22 00:01:31|00738|32381|DECK|6.95B|6950000000|255.28|466,179|-17.97%|35|2022-07-28|15/06/2022||1.69||558800000|2022-05-19|15/03/2022|2.51|1.3|736010000|639500000
2022-05-22 00:01:35|00739|20246|SPR|3.05B|3050000000|29.06|2,109,871|-33.07%|36|2022-08-03|15/06/2022||-0.2759||1280000000|2022-05-04|15/03/2022|0.03|-0.5773|1170000000|1090000000
2022-05-22 00:01:39|00740|942671|SYNH|7.27B|7270000000|70.91|772,423|-18.18%|31|2022-08-10|15/06/2022||1.2||1390000000|2022-04-29|15/03/2022|1.01|0.9508|1340000000|1320000000
2022-05-22 00:01:42|00741|1166965|MCFE|11.46B|11460000000|25.99|1,980,201|5.01%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2022-05-22 00:01:57|00742|1167058|ALGM|4.5B|4500000000|23.63|522,547|-3.9%|12|2022-07-28|15/06/2022||0.2236||205050000|2022-05-09|15/03/2022|0.21|0.205|200290000|195180000
2022-05-22 00:02:16|00743|41305|MNDT|5.09B|5090000000|21.90|7,532,801|2.05%|36|2022-08-02|15/06/2022||-0.0999||132510000|2022-05-03|15/03/2022|-0.15|-0.139|130140000|129580000
2022-05-22 00:02:20|00744|1163886|BEPC|13.23B|13230000000|36.59|723,200|-14.27%|12|2022-08-04|15/06/2022||-0.0222||1220000000|2022-05-06|15/03/2022|-0.12|-0.0528|929000000|1090000000
2022-05-22 00:02:24|00745|39237|SIX|2.43B|2430000000|28.06|1,839,180|-32.42%|36|2022-07-27|15/06/2022||1.07||530240000|2022-05-12|15/03/2022|-0.76|-1.04|138110000|122260000
2022-05-22 00:02:27|00746|948325|GDDY|11.54B|11540000000|71.23|1,709,578|-12.49%|30|2022-08-04|15/06/2022||0.4891||1020000000|2022-05-04|15/03/2022|0.41|0.4182|1000000000|989200000
2022-05-22 00:02:31|00747|20917|BYD|6.03B|6030000000|55.01|1,156,083|-7.79%|36|2022-07-28|15/06/2022||1.38||874960000|2022-04-26|15/03/2022|1.4|1.22|860740000|840440000
2022-05-22 00:02:34|00748|52812|IOVA|2.43B|2430000000|15.43|2,114,913|-17.71%|29|2022-08-04|15/06/2022||-0.6093||0.00|2022-05-05|15/03/2022|-0.58|-0.6368|0.00|0.00
2022-05-22 00:02:37|00749|29754|Y|11.22B|11220000000|834.01|168,478|16.28%|36|2022-08-04|15/06/2022||17.35||2360000000|2022-05-05|15/03/2022|18.85|15.6|1790000000|2210000000
2022-05-22 00:02:41|00750|8124|BC|5.39B|5390000000|71.15|1,006,965|-29.63%|37|2022-07-28|15/06/2022||2.68||1820000000|2022-04-28|15/03/2022|2.53|2.33|1700000000|1640000000
2022-05-22 00:02:46|00751|942636|AXTA|5.56B|5560000000|25.12|2,736,113|-20.56%|31|2022-07-27|15/06/2022||0.4174||1260000000|2022-04-25|15/03/2022|0.31|0.2563|1170000000|1170000000
2022-05-22 00:02:52|00752|20809|DCI|6.15B|6150000000|49.80|447,247|-17.63%|36|2022-09-08|15/07/2022||0.8017||840680000|2022-06-01|15/04/2022||0.7167||823990000
2022-05-22 00:03:03|00753|20879|LAD|8.23B|8230000000|284.52|353,160|-16.01%|36|2022-07-27|15/06/2022||11.46||7260000000|2022-04-20|15/03/2022|11.96|10.09|6710000000|6340000000
2022-05-22 00:03:07|00754|20849|BRO|15.53B|15530000000|55.00|1,821,977|5.24%|36|2022-07-25|15/06/2022||0.4882||801140000|2022-04-25|15/03/2022|0.78|0.755|904700000|893820000
2022-05-22 00:03:11|00755|39138|AGCO|8.36B|8360000000|112.13|873,823|-15.21%|36|2022-08-02|15/06/2022||2.9||3230000000|2022-05-03|15/03/2022|2.39|1.91|2690000000|2650000000
2022-05-22 00:03:14|00756|1097781|NFE|8.8B|8800000000|42.40|1,407,480|-3.46%|19|2022-08-15|15/06/2022||0.4863||533100000|2022-05-05|15/03/2022|1.13|0.5138|400080000|475850000
2022-05-22 00:03:17|00757|1161057|HWM|13.86B|13860000000|33.16|2,818,906|-1.86%|24|2022-08-04|15/06/2022||0.3312||1370000000|2022-05-03|15/03/2022|0.31|0.293|1320000000|1310000000
2022-05-22 00:03:21|00758|20947|SKX|5.63B|5630000000|36.13|1,511,061|-22.2%|36|2022-07-21|15/06/2022||0.5461||1790000000|2022-04-26|15/03/2022|0.8|0.7259|1820000000|1700000000
2022-05-22 00:03:24|00759|941651|CDK|6.34B|6340000000|54.30|2,202,361|3.25%|32|2022-08-16|15/06/2022||0.67||460050000|2022-05-05|15/03/2022|0.78|0.75|459700000|457880000
2022-05-22 00:03:28|00760|21213|OLN|9.5B|9500000000|62.55|1,882,958|36.96%|36|2022-08-02|15/06/2022||2.58||2630000000|2022-04-28|15/03/2022|2.5|2.33|2460000000|2440000000
2022-05-22 00:03:32|00761|39164|DAR|12.6B|12600000000|78.04|1,521,895|18.85%|36|2022-08-10|15/06/2022||1.35||1440000000|2022-05-10|15/03/2022|1.14|1.1|1370000000|1290000000
2022-05-22 00:03:36|00762|39306|WLK|16.2B|16200000000|126.21|751,991|27.77%|36|2022-08-04|15/06/2022||5.94||4150000000|2022-05-03|15/03/2022|5.83|4.77|4060000000|3520000000
2022-05-22 00:03:39|00763|1173265|PCOR|5.9B|5900000000|43.51|1,080,904|-50.56%|7|2022-08-04|15/06/2022||-0.1744||161050000|2022-05-04|15/03/2022|-0.15|-0.1754|159520000|150250000
2022-05-22 00:03:41|00764|1174594|MCW|3.44B|3440000000|11.38|1,045,206|-|7|2022-08-11|15/06/2022||0.1272||227710000|2022-05-12|15/03/2022|0.11|0.1124|219420000|215080000
2022-05-22 00:03:45|00765|39334|PENN|5.23B|5230000000|31.79|4,199,359|-59.29%|36|2022-07-28|15/06/2022||0.484||1590000000|2022-05-05|15/03/2022|0.29|0.4265|1560000000|1530000000
2022-05-22 00:03:50|00766|20774|PPC|7.07B|7070000000|29.42|1,237,875|18.39%|36|2022-08-03|15/06/2022||0.9506||4220000000|2022-04-27|15/03/2022|1.18|0.6618|4240000000|4100000000
2022-05-22 00:03:52|00767|1161540|VRM|200.2M|200200000|1.45|18,497,670|-96.66%|12|2022-08-17|15/06/2022||-0.7951||626650000|2022-05-09|15/03/2022|-0.71|-1.01|923780000|872700000
2022-05-22 00:03:55|00768|1172716|DV|3.65B|3650000000|22.31|822,527|-25.11%|11|2022-07-28|15/06/2022||0.0963||102060000|2022-05-10|15/03/2022|0.03|0.0813|96720000|89830000
2022-05-22 00:03:58|00769|1175175|CNM|5.75B|5750000000|23.40|637,998|-|7|2022-09-13|15/07/2022||0.4223||1530000000|2022-06-29|15/04/2022||0.3426||1350000000
2022-05-22 00:04:08|00770|32366|HLF|2.15B|2150000000|21.89|1,550,391|-56.9%|36|2022-08-02|15/06/2022||0.8243||1380000000|2022-05-03|15/03/2022|0.99|0.9208|1340000000|1380000000
2022-05-22 00:04:11|00771|1164644|DCT|2.39B|2390000000|18.04|864,177|-52.81%|12|2022-07-07|15/05/2022||0.0164||75950000|2022-03-31|15/02/2022|0.04|0.0091|76420000|72580000
2022-05-22 00:04:24|00772|21114|G|7.77B|7770000000|41.95|1,146,835|-5.22%|36|2022-08-10|15/06/2022||0.6343||1070000000|2022-05-05|15/03/2022|0.6|0.5259|1070000000|1030000000
2022-05-22 00:04:27|00773|1175119|PYCR|4.2B|4200000000|24.02|449,592|-|10|2022-08-30|15/06/2022||0.0236||100400000|2022-05-05|15/03/2022|0.11|0.0924|122600000|117600000
2022-05-22 00:04:29|00774|1167748|AI|1.94B|1940000000|18.22|2,913,736|-68.53%|12|2022-09-01|15/07/2022||-0.2603||71620000|2022-06-02|15/04/2022||-0.2856||71250000
2022-05-22 00:04:32|00775|15629|CACC|7.47B|7470000000|552.50|102,831|28.06%|36|2022-08-02|15/06/2022||11.97||440080000|2022-05-02|15/03/2022|14.94|12.04|455700000|443420000
2022-05-22 00:04:37|00776|20949|STL|5.06B|5060000000|26.29|19,410,604|1.82%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2022-05-22 00:04:39|00777|1163737|UWMC|6.31B|6310000000|3.960|2,536,255|-52.4%|12|2022-08-15|15/06/2022||0.0653||427610000|2022-05-10|15/03/2022|0.22|0.0856|821790000|482650000
2022-05-22 00:04:42|00778|1171775|DSEY|3B|3000000000|9.26|1,082,182|-43.26%|9|2022-08-12|15/06/2022||0.0989||707040000|2022-05-10|15/03/2022|0.01|0.0442|660000000|632930000
2022-05-22 00:04:46|00779|20436|CLR|21.35B|21350000000|59.78|1,767,394|99%|36|2022-08-09|15/06/2022||2.99||2540000000|2022-05-04|15/03/2022|2.65|2.43|1820000000|2140000000
2022-05-22 00:04:50|00780|41261|GMED|6.61B|6610000000|64.92|815,087|-9.22%|36|2022-08-03|15/06/2022||0.5346||259640000|2022-05-10|15/03/2022|0.42|0.4677|230550000|233890000
2022-05-22 00:04:53|00781|1163042|LMND|1.3B|1300000000|21.07|1,713,795|-72.82%|14|2022-08-17|15/06/2022||-1.34||65290000|2022-05-09|15/03/2022|-1.21|-1.39|44300000|54470000
2022-05-22 00:05:05|00782|1173436|FIGS|1.47B|1470000000|8.90|3,398,631|-|10|2022-08-11|15/06/2022||0.0215||121280000|2022-05-12|15/03/2022|0.05|0.06|110100000|117330000
2022-05-22 00:05:09|00783|39168|LPX|5.25B|5250000000|63.90|1,241,671|-3.18%|36|2022-08-09|15/06/2022||3.92||1190000000|2022-05-03|15/03/2022|5.08|4.63|1340000000|1250000000
2022-05-22 00:05:12|00784|1174607|LZ|2.24B|2240000000|11.33|1,408,097|-|11|2022-08-11|15/06/2022||0.041||164520000|2022-05-12|15/03/2022|-0.05|-0.0146|154210000|150660000
2022-05-22 00:05:15|00785|1163277|GOCO|202.14M|202140000|0.63|3,434,916|-94.64%|12|2022-08-24|15/06/2022||-0.2002||141250000|2022-05-10|15/03/2022|-0.12|-0.0846|270590000|159990000
2022-05-22 00:05:30|00786|1168863|WOOF|4.01B|4010000000|15.11|2,369,717|-40.68%|12|2022-08-18|15/07/2022||0.272||1530000000|2022-05-24|15/04/2022||0.1515||1460000000
2022-05-22 00:05:41|00787|8107|SNV|5.7B|5700000000|39.20|999,937|-17.23%|37|2022-07-19|15/06/2022||1.11||520570000|2022-04-21|15/03/2022|1.08|1.01|499740000|499080000
2022-05-22 00:05:44|00788|15777|COLM|4.75B|4750000000|75.58|441,199|-26.77%|36|2022-07-28|15/06/2022||0.068||602230000|2022-04-28|15/03/2022|1.03|0.8512|761510000|763420000
2022-05-22 00:05:48|00789|16781|NXST|7.03B|7030000000|174.00|373,019|17.06%|35|2022-08-10|15/06/2022||4.94||1220000000|2022-05-10|15/03/2022|5.99|4.89|1210000000|1190000000
2022-05-22 00:05:51|00790|1172383|TSP|1.83B|1830000000|8.21|2,826,397|-77.41%|7|2022-08-04|15/06/2022||-0.5759||3290000|2022-05-03|15/03/2022|-0.5|-0.5497|2260000|3030000
2022-05-22 00:05:55|00791|17183|SIVB|25.58B|25580000000|434.70|574,342|-22.35%|36|2022-07-21|15/06/2022||8.12||1710000000|2022-04-21|15/03/2022|7.92|5.6|1600000000|1450000000
2022-05-22 00:05:59|00792|20751|FRC|26.04B|26040000000|144.90|1,264,826|-22.37%|36|2022-07-15|15/06/2022||2.09||1480000000|2022-04-13|15/03/2022|2|1.9|1400000000|1410000000
2022-05-22 00:06:02|00793|1159417|OTIS|31.05B|31050000000|73.44|2,555,657|-5.07%|14|2022-08-02|15/06/2022||0.7973||3640000000|2022-04-25|15/03/2022|0.77|0.7398|3410000000|3450000000
2022-05-22 00:06:05|00794|1135949|CTVA|42.86B|42860000000|59.23|4,419,045|34.22%|19|2022-08-04|15/06/2022||1.46||6100000000|2022-05-04|15/03/2022|0.97|0.815|4600000000|4480000000
2022-05-22 00:06:09|00795|943143|LBRDK|19.17B|19170000000|118.46|1,084,127|-28.1%|30|2022-08-10|15/06/2022||1.06||240980000|2022-05-06|15/03/2022|1.77|1.19|238000000|246840000
2022-05-22 00:06:12|00796|995924|INVH|22.19B|22190000000|36.21|4,684,279|1.71%|24|2022-08-11|15/06/2022||0.1383||538470000|2022-04-27|15/03/2022|0.15|0.1404|532310000|526490000
2022-05-22 00:06:16|00797|20790|SUI|19.58B|19580000000|157.70|685,475|-5.26%|36|2022-07-27|15/06/2022||1.36||677510000|2022-04-25|15/03/2022|0.01|0.0679|548500000|459430000
2022-05-22 00:06:19|00798|39337|TRMB|16.32B|16320000000|65.23|1,222,750|-15.02%|36|2022-08-03|15/06/2022||0.6264||935790000|2022-05-05|15/03/2022|0.73|0.675|993700000|968230000
2022-05-22 00:06:22|00799|955846|TDOC|5.28B|5280000000|32.74|7,824,047|-76.83%|29|2022-08-03|15/06/2022||-0.6386||588280000|2022-04-27|15/03/2022|-41.58|-0.5988|565350000|568680000
2022-05-22 00:06:33|00800|24297|TDY|18.09B|18090000000|386.10|303,659|-5%|36|2022-07-27|15/06/2022||4.38||1360000000|2022-04-27|15/03/2022|4.27|3.97|1320000000|1330000000
2022-05-22 00:06:37|00801|1142204|AMCR|19.35B|19350000000|12.93|10,210,235|7.84%|19|2022-08-23|15/06/2022||0.2427||3750000000|2022-05-03|15/03/2022|0.204|0.1969|3710000000|3440000000
2022-05-22 00:06:41|00802|17124|SBNY|11.89B|11890000000|190.89|1,037,248|-19.57%|36|2022-07-21|15/06/2022||5.13||693610000|2022-04-19|15/03/2022|5.3|4.33|607960000|608860000
2022-05-22 00:06:44|00803|101848|ALLY|12.49B|12490000000|38.67|4,268,993|-26.65%|33|2022-07-28|15/06/2022||1.9||2200000000|2022-04-14|15/03/2022|2.03|1.93|2140000000|2130000000
2022-05-22 00:06:48|00804|39139|IEX|14.1B|14100000000|185.49|463,916|-15.7%|36|2022-07-26|15/06/2022||1.89||765410000|2022-04-26|15/03/2022|1.96|1.74|751100000|716820000
2022-05-22 00:06:52|00805|17251|SSNC|15.81B|15810000000|62.06|1,311,755|-16.54%|36|2022-08-03|15/06/2022||1.3||1340000000|2022-04-28|15/03/2022|1.25|1.25|1300000000|1290000000
2022-05-22 00:06:56|00806|29723|WAB|15.88B|15880000000|86.96|1,139,914|11.05%|36|2022-07-26|15/06/2022||1.22||2070000000|2022-04-27|15/03/2022|1.13|1.12|1930000000|1980000000
2022-05-22 00:06:58|00807|1061925|VICI|27.88B|27880000000|28.95|10,342,975|-7.21%|19|2022-08-03|15/06/2022||0.4418||587980000|2022-05-04|15/03/2022|0.35|0.435|416630000|411140000
2022-05-22 00:07:02|00808|39171|CPT|14.99B|14990000000|138.64|1,304,765|12.65%|36|2022-07-28|15/06/2022||0.4519||329070000|2022-04-28|15/03/2022|0.4174|0.441|311360000|308680000
2022-05-22 00:07:07|00809|20475|BIO|15.55B|15550000000|522.20|230,688|-12.72%|36|2022-08-04|15/06/2022||3.29||701790000|2022-04-28|15/03/2022|4.94|3.37|700100000|672630000
2022-05-22 00:07:11|00810|13972|WOLF|8.45B|8450000000|68.34|1,835,324|-28.47%|36|2022-08-16|15/06/2022||-0.0951||207510000|2022-05-04|15/03/2022|-0.12|-0.1368|188000000|190740000
2022-05-22 00:07:15|00811|1073206|CDAY|8.64B|8640000000|56.60|1,748,959|-36.5%|22|2022-08-10|15/06/2022||0.1053||291570000|2022-05-04|15/03/2022|0.13|0.0775|293300000|289320000
2022-05-22 00:07:19|00812|15579|BMRN|14.75B|14750000000|79.72|1,278,766|0.76%|36|2022-08-04|15/06/2022||0.038||524630000|2022-04-27|15/03/2022|0.63|0.2125|519360000|510950000
2022-05-22 00:07:23|00813|29737|EVRG|15.47B|15470000000|67.43|1,261,241|8.93%|36|2022-08-10|15/06/2022||0.8534||1230000000|2022-05-05|15/03/2022|0.58|0.5399|1220000000|1460000000
2022-05-22 00:07:26|00814|1096067|ELAN|11.51B|11510000000|24.27|4,888,658|-32%|21|2022-08-16|15/06/2022||0.292||1210000000|2022-05-09|15/03/2022|0.36|0.3532|1230000000|1220000000
2022-05-22 00:07:32|00815|41250|WPC|15.68B|15680000000|81.28|971,185|8.34%|36|2022-08-05|15/06/2022||0.59||337080000|2022-04-29|15/03/2022|0.9249|0.62|348440000|337710000
2022-05-22 00:07:36|00816|39241|FNF|11.24B|11240000000|40.04|2,287,565|-15.24%|36|2022-07-19|15/06/2022||1.59||3350000000|2022-05-10|15/03/2022|1.37|1.27|3630000000|2890000000
2022-05-22 00:07:40|00817|15572|BLDR|10.51B|10510000000|60.82|2,652,735|35.82%|36|2022-08-04|15/06/2022||3.08||5620000000|2022-05-10|15/03/2022|3.9|1.98|5680000000|4690000000
2022-05-22 00:07:43|00818|20580|JLL|9.26B|9260000000|186.59|331,835|-9.92%|36|2022-08-03|15/06/2022||4.19||2810000000|2022-05-09|15/03/2022|3.47|2.14|4800000000|2870000000
2022-05-22 00:07:47|00819|19696|LDOS|13.75B|13750000000|100.60|1,003,857|-2.08%|35|2022-08-02|15/06/2022||1.58||3510000000|2022-05-03|15/03/2022|1.58|1.5|3490000000|3380000000
2022-05-22 00:07:53|00820|1075224|EQH|10.6B|10600000000|27.81|3,189,764|-15.8%|22|2022-08-10|15/06/2022||1.48||3530000000|2022-05-09|15/03/2022|1.36|1.51|3940000000|3610000000
2022-05-22 00:07:56|00821|39190|BG|16.6B|16600000000|109.38|1,832,416|27.94%|37|2022-08-03|15/06/2022||3.08||16910000000|2022-04-27|15/03/2022|4.26|2.94|15880000000|14630000000
2022-05-22 00:08:01|00822|20330|MPW|10.84B|10840000000|18.07|5,417,923|-14.03%|36|2022-08-04|15/06/2022||0.3045||397800000|2022-04-28|15/03/2022|1.05|0.3055|409800000|399520000
2022-05-22 00:08:09|00823|24321|TRGP|15.83B|15830000000|69.44|1,843,736|79.66%|36|2022-08-11|15/06/2022||1.1||5360000000|2022-05-05|15/03/2022|0.06|0.059|4960000000|4940000000
2022-05-22 00:08:12|00824|20844|ATO|15.53B|15530000000|111.70|1,097,586|13.61%|36|2022-08-03|15/06/2022||0.8399||677030000|2022-05-04|15/03/2022|2.37|2.35|1650000000|1390000000
2022-05-22 00:08:16|00825|13569|FSLR|7.01B|7010000000|65.77|1,754,966|-14.18%|36|2022-07-28|15/06/2022||-0.4718||599470000|2022-04-28|15/03/2022|-0.41|-0.4277|367000000|588730000
2022-05-22 00:08:19|00826|23064|QGEN|10.3B|10300000000|45.27|783,982|-6.85%|32|2022-07-28|15/06/2022||0.4537||501310000|2022-04-26|15/03/2022|0.8|0.7136|628400000|589780000
2022-05-22 00:08:24|00827|20301|NLY|9.87B|9870000000|6.320|28,600,129|-31.53%|36|2022-08-03|15/06/2022||0.2521||358670000|2022-04-27|15/03/2022|0.28|0.2533|2100000000|419130000
2022-05-22 00:08:27|00828|940831|FWONK|14.36B|14360000000|62.39|1,294,538|38.46%|32|2022-08-10|15/06/2022||0.104||684060000|2022-05-06|15/03/2022|-0.15|-0.1503|360000000|263110000
2022-05-22 00:08:35|00829|958243|RUN|4.85B|4850000000|23.07|7,234,309|-48.38%|29|2022-08-10|15/06/2022||-0.1493||452730000|2022-05-04|15/03/2022|-0.42|-0.198|495780000|399810000
2022-05-22 00:08:38|00830|20476|BKI|11.12B|11120000000|71.96|1,920,382|-0.47%|24|2022-08-03|15/06/2022||0.656||394360000|2022-05-05|15/03/2022|0.63|0.5999|387200000|380280000
2022-05-22 00:08:42|00831|16037|EWBC|9.78B|9780000000|68.90|1,070,232|-8.99%|36|2022-07-21|15/06/2022||1.67||522870000|2022-04-21|15/03/2022|1.66|1.52|495360000|478880000
2022-05-22 00:08:47|00832|942360|AMH|14.62B|14620000000|36.57|2,842,298|-3.97%|32|2022-08-04|15/06/2022||0.1207||363540000|2022-05-05|15/03/2022|0.16|0.1144|356110000|357470000
2022-05-22 00:08:54|00833|21027|HUBB|9.98B|9980000000|186.00|330,114|-1.33%|36|2022-07-26|15/06/2022||2.39||1190000000|2022-04-26|15/03/2022|2.12|1.85|1160000000|1080000000
2022-05-22 00:08:58|00834|39220|WRB|17.63B|17630000000|66.48|1,543,112|29.57%|36|2022-07-26|15/06/2022||0.8682||2350000000|2022-04-25|15/03/2022|1.1|0.946|2250000000|2260000000
2022-05-22 00:09:10|00835|21198|CUBE|9.23B|9230000000|40.84|1,582,242|-4.38%|36|2022-07-28|15/06/2022||0.2628||230870000|2022-04-28|15/03/2022|0.17|0.2449|238570000|224740000
2022-05-22 00:09:23|00836|39258|SCI|10.91B|10910000000|68.76|978,435|30.85%|36|2022-08-01|15/06/2022||0.8183||945380000|2022-05-03|15/03/2022|1.34|0.9747|1110000000|1000000000
2022-05-22 00:09:33|00837|9235|RS|11.06B|11060000000|178.46|466,804|7.77%|36|2022-07-28|15/06/2022||8.61||4540000000|2022-04-28|15/03/2022|8.42|7.14|4490000000|4130000000
2022-05-22 00:09:36|00838|39140|LEA|7.94B|7940000000|132.76|568,397|-26.56%|36|2022-07-28|15/06/2022||1.41||4950000000|2022-05-03|15/03/2022|1.8|1.59|5210000000|5020000000
2022-05-22 00:09:40|00839|42582|GLPI|11.35B|11350000000|44.46|1,483,699|-2.5%|35|2022-07-28|15/06/2022||0.6382||324330000|2022-04-28|15/03/2022|0.48|0.591|314970000|304120000
2022-05-22 00:09:46|00840|6447|IAC|7.46B|7460000000|82.95|620,608|-48.53%|36|2022-08-15|15/06/2022||-0.6857||1380000000|2022-05-09|15/03/2022|-2.72|-0.6029|1330000000|1310000000
2022-05-22 00:09:51|00841|20646|HRC|10.3B|10300000000|155.96|841,066|40.56%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-05-22 00:10:11|00842|29655|GWRE|6.48B|6480000000|77.60|588,962|-20.02%|36|2022-09-07|15/07/2022||0.0671||230330000|2022-06-01|15/04/2022||-0.2823||187720000
2022-05-22 00:10:15|00843|13961|WTRG|11.93B|11930000000|46.10|1,277,606|-1.62%|36|2022-08-03|15/06/2022||0.3259||420630000|2022-05-09|15/03/2022|0.76|0.7438|699280000|617070000
2022-05-22 00:10:27|00844|39165|LII|7.46B|7460000000|207.75|353,270|-39.46%|37|2022-07-25|15/06/2022||4.74||1340000000|2022-04-25|15/03/2022|2.36|2.07|1010000000|970780000
2022-05-22 00:10:30|00845|20553|LSI|9.36B|9360000000|109.81|551,646|13.26%|36|2022-08-03|15/06/2022||1.02||240280000|2022-05-04|15/03/2022|0.88|0.9032|233490000|230010000
2022-05-22 00:10:35|00846|40058|CONE|11.71B|11710000000|90.36|2,797,639|23.32%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2022-05-22 00:10:39|00847|7972|CLF|11.43B|11430000000|21.79|21,717,278|18.3%|36|2022-07-22|15/06/2022||1.54||5980000000|2022-04-22|15/03/2022|1.5|1.46|5960000000|5400000000
2022-05-22 00:10:45|00848|994014|ATH|16.01B|16010000000|83.33|1,136,157|33.99%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-05-22 00:10:48|00849|1123969|TW|15.42B|15420000000|65.77|855,291|-17.84%|19|2022-08-03|15/06/2022||0.461||299960000|2022-04-28|15/03/2022|0.48|0.4858|311490000|311530000
2022-05-22 00:10:52|00850|20803|CLVT|9.74B|9740000000|14.48|5,273,438|-49.88%|36|2022-08-10|15/06/2022||0.2098||696380000|2022-05-09|15/03/2022|0.21|0.1757|662200000|668300000
2022-05-22 00:10:58|00851|24357|WSO|8.87B|8870000000|246.68|264,317|-13.24%|36|2022-07-27|15/06/2022||4.76||2130000000|2022-04-21|15/03/2022|2.9|1.79|1520000000|1380000000
2022-05-22 00:11:01|00852|39217|AFG|11.18B|11180000000|131.37|339,296|10.82%|36|2022-08-02|15/06/2022||2.17||1440000000|2022-05-04|15/03/2022|3.56|2.72|1310000000|1400000000
2022-05-22 00:11:04|00853|254|AA|11.17B|11170000000|60.57|7,802,236|69.1%|24|2022-07-20|15/06/2022||3.5||3750000000|2022-04-20|15/03/2022|3.06|2.88|3290000000|3460000000
2022-05-22 00:11:09|00854|41235|REXR|10.8B|10800000000|63.62|1,338,881|16.05%|36|2022-08-02|15/06/2022||0.2107||148890000|2022-04-19|15/03/2022|0.27|0.1967|140590000|141920000
2022-05-22 00:11:13|00855|20451|KNX|7.57B|7570000000|46.30|2,178,225|-3.32%|36|2022-07-27|15/06/2022||1.35||1850000000|2022-04-20|15/03/2022|1.35|1.26|1830000000|1760000000
2022-05-22 00:11:17|00856|39189|DOX|10.37B|10370000000|84.05|656,164|9.07%|36|2022-08-03|15/06/2022||1.28||1150000000|2022-05-11|15/03/2022|1.54|1.25|1150000000|1130000000
2022-05-22 00:11:21|00857|39169|ACM|9.54B|9540000000|67.65|829,207|5.92%|36|2022-08-09|15/06/2022||0.8399||1620000000|2022-05-09|15/03/2022|0.83|0.7788|1610000000|1630000000
2022-05-22 00:11:25|00858|6446|CIEN|7.58B|7580000000|49.84|1,425,668|-6.68%|36|2022-09-01|15/07/2022||0.8955||1080000000|2022-06-02|15/04/2022||0.5392||953270000
2022-05-22 00:11:31|00859|39146|UGI|8.5B|8500000000|40.48|2,092,304|-8.37%|36|2022-08-03|15/06/2022||0.1398||1920000000|2022-05-04|15/03/2022|1.91|1.84|3470000000|2850000000
2022-05-22 00:11:35|00860|1011774|VST|10.89B|10890000000|25.23|5,061,020|53.09%|22|2022-08-05|15/06/2022||0.2572||3830000000|2022-05-06|15/03/2022|-0.6755|0.1858|3130000000|3830000000
2022-05-22 00:11:41|00861|39289|OC|8.7B|8700000000|89.64|941,612|-13.98%|37|2022-07-27|15/06/2022||3.33||2560000000|2022-04-27|15/03/2022|2.84|2.43|2350000000|2230000000
2022-05-22 00:11:54|00862|32537|CG|13.29B|13290000000|36.74|2,657,889|-13.06%|37|2022-08-03|15/06/2022||1.09||1070000000|2022-04-29|15/03/2022|0.74|0.9995|779500000|1070000000
2022-05-22 00:11:58|00863|39302|ST|7.05B|7050000000|44.94|1,758,977|-21.54%|36|2022-07-26|15/06/2022||0.8475||1010000000|2022-04-26|15/03/2022|0.78|0.7587|975770000|959540000
2022-05-22 00:12:03|00864|8266|FHN|11.87B|11870000000|22.19|10,071,359|18.85%|37|2022-07-20|15/06/2022||0.3624||733760000|2022-04-19|15/03/2022|0.34|0.3236|704000000|706520000
2022-05-22 00:12:08|00865|41195|BERY|7.12B|7120000000|54.65|974,364|-21.51%|36|2022-08-04|15/06/2022||2||3810000000|2022-05-05|15/03/2022|1.93|1.79|3780000000|3700000000
2022-05-22 00:12:12|00866|8202|ITT|5.76B|5760000000|69.04|755,836|-24.54%|37|2022-08-05|15/06/2022||0.9872||720200000|2022-05-03|15/03/2022|0.97|0.9696|726200000|695290000
2022-05-22 00:12:19|00867|976456|LSXMK|13.35B|13350000000|40.03|979,740|-4%|26|2022-07-28|15/06/2022||0.7817||2240000000|2022-05-06|15/03/2022|0.8|0.5491|2190000000|2140000000
2022-05-22 00:12:22|00868|1173555|OGN|9.55B|9550000000|37.64|2,099,398|-0.29%|8|2022-08-11|15/06/2022||1.38||1570000000|2022-05-05|15/03/2022|1.65|1.3|1570000000|1520000000
2022-05-22 00:12:30|00869|48388|ARMK|8.3B|8300000000|32.27|1,465,563|-13.28%|35|2022-08-09|15/06/2022||0.2583||3840000000|2022-05-10|15/03/2022|0.22|0.2149|3810000000|3780000000
2022-05-22 00:12:48|00870|16200|GNTX|6.99B|6990000000|29.83|1,160,272|-13.21%|36|2022-07-22|15/06/2022||0.3789||473120000|2022-04-22|15/03/2022|0.37|0.3239|468250000|432350000
2022-05-22 00:12:58|00871|32374|UTHR|8.53B|8530000000|188.33|460,666|-1.44%|36|2022-08-03|15/06/2022||4.24||453080000|2022-05-04|15/03/2022|5.03|3.65|461900000|420060000
2022-05-22 00:13:02|00872|39170|ARW|7.81B|7810000000|118.32|596,184|-2.2%|36|2022-08-04|15/06/2022||5.51||9310000000|2022-05-05|15/03/2022|5.43|4.56|9070000000|8710000000
2022-05-22 00:13:06|00873|20979|ATR|6.54B|6540000000|99.72|276,604|-33.4%|36|2022-07-28|15/06/2022||0.9822||826170000|2022-04-28|15/03/2022|0.96|0.9593|844930000|817020000
2022-05-22 00:13:09|00874|942640|STOR|7.31B|7310000000|26.11|2,865,221|-22.84%|31|2022-08-04|15/06/2022||0.2683||202090000|2022-05-04|15/03/2022|0.32|0.26|202060000|196600000
2022-05-22 00:13:14|00875|39283|KRC|6.85B|6850000000|58.12|818,029|-14.59%|36|2022-07-27|15/06/2022||0.392||258710000|2022-04-27|15/03/2022|0.45|0.4131|265500000|257050000
2022-05-22 00:13:19|00876|15358|AGNC|6.15B|6150000000|11.76|12,068,131|-36.19%|36|2022-07-27|15/06/2022||0.5927||324720000|2022-05-02|15/03/2022|0.72|0.6323|475000000|327920000
2022-05-22 00:13:22|00877|39257|NNN|7.62B|7620000000|43.29|938,948|-4.31%|36|2022-08-02|15/06/2022||0.4433||188820000|2022-05-03|15/03/2022|0.46|0.4333|189760000|186090000
2022-05-22 00:13:25|00878|1168293|AIRC|7.35B|7350000000|43.17|887,981|-4.43%|9|2022-07-28|15/06/2022||0.246||177660000|2022-05-02|15/03/2022|2.39|0.3075|181480000|179960000
2022-05-22 00:13:29|00879|16417|JAZZ|9.26B|9260000000|148.53|576,639|-16.84%|36|2022-08-09|15/06/2022||4.22||905800000|2022-05-04|15/03/2022|3.73|3.84|813720000|852450000
2022-05-22 00:13:38|00880|1010884|JHG|4.52B|4520000000|27.17|1,208,534|-26.47%|24|2022-07-28|15/06/2022||0.7601||602630000|2022-05-04|15/03/2022|0.75|0.8462|620000000|657440000
2022-05-22 00:13:42|00881|32506|DKS|6.33B|6330000000|77.52|1,770,627|-7.27%|37|2022-08-31|15/07/2022||4.1||3160000000|2022-05-25|15/04/2022||2.49||2620000000
2022-05-22 00:13:55|00882|8130|NYT|5.74B|5740000000|34.30|1,390,447|-20.34%|37|2022-08-10|15/06/2022||0.2345||558480000|2022-05-04|15/03/2022|0.19|0.1771|537430000|543000000
2022-05-22 00:13:59|00883|15668|CBSH|7.91B|7910000000|65.53|418,396|-11.64%|36|2022-07-14|15/06/2022||0.9086||360500000|2022-04-19|15/03/2022|0.97|0.8771|340560000|348210000
2022-05-22 00:14:03|00884|20189|FR|7.01B|7010000000|51.85|898,326|3.39%|36|2022-07-27|15/06/2022||0.3066||126860000|2022-04-20|15/03/2022|0.27|0.256|125510000|123720000
2022-05-22 00:14:10|00885|39274|FAF|6.34B|6340000000|59.05|879,983|-9.92%|36|2022-07-28|15/06/2022||1.7||2120000000|2022-04-28|15/03/2022|0.88|1.24|2030000000|1930000000
2022-05-22 00:14:14|00886|979017|USFD|6.86B|6860000000|30.63|1,978,891|-19.37%|25|2022-08-09|15/06/2022||0.6674||8600000000|2022-04-21|15/03/2022|0.36|0.2206|7800000000|7480000000
2022-05-22 00:14:37|00887|13090|OSK|5.82B|5820000000|88.50|673,400|-32.54%|37|2022-07-28|15/06/2022||0.8897||2220000000|2022-04-27|15/03/2022|0.24|0.1567|1950000000|1870000000
2022-05-22 00:14:40|00888|1058014|COLD|6.72B|6720000000|24.97|1,861,420|-33.92%|22|2022-08-11|15/06/2022||-0.042||680420000|2022-05-05|15/03/2022|-0.067|-0.0685|705700000|655630000
2022-05-22 00:14:44|00889|20214|RGA|8.02B|8020000000|119.77|399,515|-3.28%|36|2022-07-28|15/06/2022||2.87||4000000000|2022-05-05|15/03/2022|0.47|-0.5518|3930000000|3890000000
2022-05-22 00:14:48|00890|20664|SF|6.36B|6360000000|59.70|642,101|-12.19%|36|2022-08-01|15/06/2022||1.76||1210000000|2022-04-27|15/03/2022|1.49|1.46|1120000000|1150000000
2022-05-22 00:14:52|00891|16937|PNFP|5.78B|5780000000|76.34|419,407|-14.91%|36|2022-07-19|15/06/2022||1.67||367460000|2022-04-18|15/03/2022|1.65|1.57|342970000|347700000
2022-05-22 00:14:55|00892|16499|LFUS|6.44B|6440000000|260.38|103,516|0.48%|36|2022-08-03|15/06/2022||3.51||602210000|2022-05-03|15/03/2022|4.99|3.24|623330000|573680000
2022-05-22 00:14:59|00893|39216|ACC|9.04B|9040000000|64.56|3,405,264|40.59%|36|2022-07-25|15/06/2022||0.0837||225450000|2022-04-25|15/03/2022|0.27|0.295|273700000|249380000
2022-05-22 00:15:04|00894|29656|HTA|6.74B|6740000000|28.92|4,451,545|4.25%|36|2022-08-03|15/06/2022||0.1066||200510000|2022-05-05|15/03/2022|0.08|0.1061|200240000|197760000
2022-05-22 00:15:15|00895|20191|HII|7.92B|7920000000|197.76|461,282|-6.96%|36|2022-08-04|15/06/2022||3.53||2620000000|2022-05-05|15/03/2022|3.5|3.22|2580000000|2520000000
2022-05-22 00:15:21|00896|15649|CASY|7.42B|7420000000|199.91|294,370|-8.89%|36|2022-09-06|15/07/2022||3.4||4080000000|2022-06-07|15/04/2022||1.49||3420000000
2022-05-22 00:15:26|00897|20479|CFR|7.52B|7520000000|117.37|396,245|-3.13%|36|2022-07-28|15/06/2022||1.76||385090000|2022-04-28|15/03/2022|1.5|1.47|373580000|362160000
2022-05-22 00:15:29|00898|41215|VOYA|6.43B|6430000000|62.96|1,178,247|-4.32%|36|2022-08-03|15/06/2022||1.48||1530000000|2022-05-03|15/03/2022|1.47|1.43|862000000|1590000000
2022-05-22 00:15:32|00899|1167588|CNXC|7.51B|7510000000|144.14|281,528|-3.77%|10|2022-06-22|15/05/2022||2.89||1590000000|2022-03-29|15/02/2022|2.85|2.71|1540000000|1530000000
2022-05-22 00:15:36|00900|48377|BRX|6.66B|6660000000|22.24|2,535,159|1.78%|35|2022-08-01|15/06/2022||0.2027||292570000|2022-05-02|15/03/2022|0.26|0.2031|298630000|292560000
2022-05-22 00:15:40|00901|20383|STWD|6.94B|6940000000|22.62|2,349,783|-9.16%|36|2022-08-10|15/06/2022||0.5133||302860000|2022-05-04|15/03/2022|0.76|0.5191|293990000|288890000
2022-05-22 00:15:44|00902|39242|ORI|6.81B|6810000000|22.53|2,309,194|-14.01%|36|2022-07-28|15/06/2022||0.67||2170000000|2022-04-28|15/03/2022|0.63|0.6733|2210000000|2080000000
2022-05-22 00:15:48|00903|8185|X|6.2B|6200000000|23.79|16,589,156|-1.04%|33|2022-08-04|15/06/2022||3.49||5840000000|2022-04-28|15/03/2022|3.05|3.02|5230000000|5220000000
2022-05-22 00:15:52|00904|20459|PB|6.39B|6390000000|69.31|562,921|-7.24%|36|2022-07-27|15/06/2022||1.39||284070000|2022-04-27|15/03/2022|1.33|1.3|275070000|272900000
2022-05-22 00:15:55|00905|13992|RGLD|7.51B|7510000000|114.41|567,919|-9.22%|36|2022-08-10|15/06/2022||0.945||164340000|2022-05-04|15/03/2022|0.99|0.8734|162360000|143450000
2022-05-22 00:15:59|00906|958233|LITE|6.01B|6010000000|87.08|1,041,700|9.85%|28|2022-08-10|15/06/2022||1.22||406180000|2022-05-04|15/03/2022|1.19|1.12|395400000|390200000
2022-05-22 00:16:12|00907|1152333|NVST|6.83B|6830000000|42.03|1,995,160|-4.91%|17|2022-08-03|15/06/2022||0.4735||659370000|2022-05-04|15/03/2022|0.47|0.4373|631400000|629130000
2022-05-22 00:16:16|00908|39180|OGE|7.98B|7980000000|39.87|1,324,690|18.73%|36|2022-08-11|15/06/2022||0.4141||495480000|2022-05-05|15/03/2022|1.39|0.1514|589300000|443070000
2022-05-22 00:16:20|00909|29707|VAC|5.63B|5630000000|135.85|407,653|-21.06%|36|2022-08-04|15/06/2022||2.3||1140000000|2022-05-05|15/03/2022|1.7|1.53|1050000000|1040000000
2022-05-22 00:16:24|00910|39186|HUN|7.4B|7400000000|35.25|2,753,319|23.73%|36|2022-08-02|15/06/2022||1.09||2300000000|2022-04-28|15/03/2022|1.19|1.02|2390000000|2280000000
2022-05-22 00:16:27|00911|17148|SEIC|7.56B|7560000000|55.07|695,647|-12.27%|36|2022-07-27|15/06/2022||0.9||487950000|2022-04-20|15/03/2022|1.36|1.3|581440000|579060000
2022-05-22 00:16:31|00912|17585|WWD|5.79B|5790000000|95.40|526,178|-20.9%|36|2022-08-01|15/06/2022||0.92||646650000|2022-05-02|15/03/2022|0.72|0.8845|586840000|599950000
2022-05-22 00:16:36|00913|17440|UHAL|10.06B|10060000000|512.83|57,043|-11.18%|36|2022-08-10|15/06/2022||8.06||1237000000|2022-05-25|15/03/2022||7.38||1240000000
2022-05-22 00:16:40|00914|39245|OHI|6.76B|6760000000|28.75|2,893,161|-20.47%|36|2022-08-03|15/06/2022||0.385||213830000|2022-05-02|15/03/2022|0.79|0.33|213350000|208830000
2022-05-22 00:16:45|00915|20749|EXP|4.72B|4720000000|121.85|420,077|-14%|36|2022-07-27|15/06/2022||2.72||529160000|2022-05-19|15/03/2022|1.99|1.73|413120000|400110000
2022-05-22 00:16:48|00916|20565|CACI|6.15B|6150000000|262.75|173,872|2.45%|36|2022-08-17|15/06/2022||4.61||1660000000|2022-04-27|15/03/2022|4.64|4.77|1580000000|1650000000
2022-05-22 00:16:52|00917|39324|BPOP|5.89B|5890000000|76.96|699,791|-4.75%|36|2022-07-27|15/06/2022||2.54||680160000|2022-04-26|15/03/2022|2.69|2.3|649000000|654970000
2022-05-22 00:16:55|00918|39240|INGR|6.08B|6080000000|91.82|408,648|-3.38%|36|2022-08-02|15/06/2022||1.93||1900000000|2022-05-05|15/03/2022|1.95|1.81|1890000000|1770000000
2022-05-22 00:16:59|00919|21040|PRI|4.68B|4680000000|120.12|188,678|-24.54%|36|2022-08-09|15/06/2022||3.19||720900000|2022-05-05|15/03/2022|2.11|2.73|691230000|729430000
2022-05-22 00:17:03|00920|29665|POST|4.69B|4690000000|77.13|605,109|-33.49%|36|2022-08-04|15/06/2022||0.6672||1360000000|2022-05-05|15/03/2022|0.24|0.2283|1410000000|1360000000
2022-05-22 00:17:07|00921|989528|VVV|5.32B|5320000000|29.88|1,290,040|-7.98%|24|2022-08-03|15/06/2022||0.5598||941860000|2022-05-09|15/03/2022|0.48|0.5018|886000000|887100000
2022-05-22 00:17:11|00922|39177|DEI|5.63B|5630000000|27.27|1,197,659|-20.15%|36|2022-08-02|15/06/2022||0.1416||243930000|2022-05-03|15/03/2022|0.14|0.1268|238880000|240770000
2022-05-22 00:17:14|00923|1075387|NVT|5.63B|5630000000|33.84|921,481|7.09%|23|2022-08-04|15/06/2022||0.5367||674210000|2022-04-29|15/03/2022|0.5|0.4417|694700000|627830000
2022-05-22 00:17:24|00924|48391|OMF|5.13B|5130000000|40.97|1,376,048|-24.26%|35|2022-08-01|15/06/2022||2.02||1030000000|2022-04-28|15/03/2022|2.35|2.23|1030000000|1020000000
2022-05-22 00:17:27|00925|16321|IBKR|23.66B|23660000000|56.59|933,309|-15.23%|36|2022-07-19|15/06/2022||0.9487||758620000|2022-04-19|15/03/2022|0.82|0.8239|645000000|701650000
2022-05-22 00:17:37|00926|16855|OZK|4.62B|4620000000|38.47|864,319|-9.38%|36|2022-07-21|15/06/2022||1.02||285920000|2022-04-21|15/03/2022|1.02|0.9468|280820000|277050000
2022-05-22 00:17:41|00927|20882|MDU|5.4B|5400000000|26.57|1,856,348|-20.9%|37|2022-08-02|15/06/2022||0.5159||1500000000|2022-05-04|15/03/2022|0.16|0.2149|1420000000|1070000000
2022-05-22 00:17:45|00928|20726|SON|5.49B|5490000000|56.32|641,877|-16.53%|36|2022-07-21|15/06/2022||1.24||1860000000|2022-04-21|15/03/2022|1.85|1.72|1770000000|1770000000
2022-05-22 00:17:48|00929|39133|ENOV|3.51B|3510000000|65.00|590,054|-13.68%|36|2022-08-10|15/06/2022||0.8341||1070000000|2022-05-10|15/03/2022|0.37|0.7491|375500000|997230000
2022-05-22 00:17:54|00930|20572|CUZ|4.97B|4970000000|33.41|793,025|-7.94%|36|2022-07-28|15/06/2022||0.1718||186680000|2022-04-28|15/03/2022|0.19|0.1581|183230000|184040000
2022-05-22 00:17:57|00931|16700|NATI|4.37B|4370000000|33.29|592,669|-17%|36|2022-07-28|15/06/2022||0.4978||421780000|2022-04-28|15/03/2022|0.41|0.4354|385260000|402730000
2022-05-22 00:18:00|00932|20632|EVR|4.97B|4970000000|109.56|467,982|-25.05%|36|2022-07-27|15/06/2022||2.61||629740000|2022-04-27|15/03/2022|3.8|3.1|722900000|672660000
2022-05-22 00:18:04|00933|39244|NYCB|4.41B|4410000000|9.45|8,424,333|-20.19%|36|2022-07-27|15/06/2022||0.3244||390080000|2022-04-27|15/03/2022|0.31|0.3085|346000000|347800000
2022-05-22 00:18:08|00934|41242|SRC|5.46B|5460000000|40.63|852,408|-12.7%|36|2022-08-04|15/06/2022||0.3649||169400000|2022-05-03|15/03/2022|0.42|0.3649|167150000|165120000
2022-05-22 00:18:11|00935|39293|MAN|4.81B|4810000000|91.11|461,327|-23.59%|36|2022-07-22|15/06/2022||2.34||5320000000|2022-04-19|15/03/2022|1.88|1.59|5140000000|5080000000
2022-05-22 00:18:15|00936|20812|DLB|7.58B|7580000000|75.11|537,289|-22.47%|36|2022-07-27|15/06/2022||0.45||305970000|2022-05-05|15/03/2022|0.36|0.5233|334370000|332510000
2022-05-22 00:18:19|00937|16859|PACW|3.41B|3410000000|29.60|1,239,124|-33.3%|36|2022-07-19|15/06/2022||1.1||358880000|2022-04-19|15/03/2022|1.01|1.04|329540000|346490000
2022-05-22 00:18:23|00938|8089|SLM|4.72B|4720000000|17.55|2,830,653|-10.41%|36|2022-07-27|15/06/2022||1.23||571400000|2022-04-27|15/03/2022|0.46|0.8122|397000000|525840000
2022-05-22 00:18:37|00939|101886|ESI|5B|5000000000|20.17|1,430,627|-9.14%|32|2022-08-10|15/06/2022||0.3666||688210000|2022-04-27|15/03/2022|0.38|0.3505|680200000|642030000
2022-05-22 00:18:41|00940|15321|ACHC|6.37B|6370000000|70.35|676,882|12.63%|36|2022-08-01|15/06/2022||0.7771||647830000|2022-05-03|15/03/2022|0.67|0.6355|616650000|606520000
2022-05-22 00:18:44|00941|7865|AN|6.32B|6320000000|108.39|948,736|9.97%|36|2022-08-03|15/06/2022||5.96||7010000000|2022-04-21|15/03/2022|5.78|5.25|6750000000|6510000000
2022-05-22 00:18:47|00942|1162794|ACI|14.38B|14380000000|27.51|2,624,723|46.88%|14|2022-07-28|15/05/2022||0.9155||22670000000|2022-04-12|15/02/2022|0.75|0.6403|17380000000|16770000000
2022-05-22 00:18:51|00943|21174|MTZ|5.96B|5960000000|80.25|756,510|-29.86%|36|2022-08-04|15/06/2022||0.8052||2260000000|2022-05-05|15/03/2022|-0.03|-0.1285|1950000000|1790000000
2022-05-22 00:18:54|00944|7860|ASH|5.45B|5450000000|99.95|479,834|13.77%|36|2022-08-02|15/06/2022||1.29||588420000|2022-04-26|15/03/2022|1.5|1.37|604000000|591610000
2022-05-22 00:18:58|00945|29718|VMI|5.28B|5280000000|247.91|113,525|1.71%|36|2022-07-26|15/06/2022||3.35||1000000000|2022-04-20|15/03/2022|3.07|2.44|980820000|888070000
2022-05-22 00:19:02|00946|24313|WBS|8.17B|8170000000|45.88|1,264,462|-18.91%|36|2022-07-21|15/06/2022||1.24||597680000|2022-04-28|15/03/2022|1.24|1.1|513860000|475350000
2022-05-22 00:19:06|00947|1137416|CHNG|7.19B|7190000000|23.05|2,792,673|0.96%|18|2022-08-04|15/06/2022||0.4746||922410000|2022-05-26|15/03/2022||0.4044||902670000
2022-05-22 00:19:10|00948|20590|NFG|6.31B|6310000000|68.95|602,278|33.65%|36|2022-08-04|15/06/2022||1.44||539680000|2022-05-05|15/03/2022|1.68|1.66|701720000|652280000
2022-05-22 00:19:15|00949|20743|CW|5.4B|5400000000|140.34|258,284|12.42%|36|2022-07-27|15/06/2022||1.75||622360000|2022-05-04|15/03/2022|1.31|1.2|559460000|573150000
2022-05-22 00:19:19|00950|39290|RYN|5.77B|5770000000|38.60|618,935|2.91%|36|2022-08-03|15/06/2022||0.153||218150000|2022-05-04|15/03/2022|0.2|0.1571|222000000|228870000
2022-05-22 00:19:31|00951|8319|MTG|4.07B|4070000000|13.15|3,378,752|-7.78%|37|2022-07-21|15/06/2022||0.4986||292910000|2022-05-04|15/03/2022|0.6|0.488|294620000|292280000
2022-05-22 00:19:35|00952|20853|CLH|4.92B|4920000000|90.36|502,742|-3.16%|36|2022-08-03|15/06/2022||1.49||1210000000|2022-05-04|15/03/2022|0.83|0.7268|1170000000|1070000000
2022-05-22 00:19:41|00953|21120|IDA|5.38B|5380000000|106.49|266,024|5.81%|36|2022-08-04|15/06/2022||1.34||344790000|2022-05-05|15/03/2022|0.91|0.9214|321700000|306550000
2022-05-22 00:19:51|00954|48373|SAIC|4.53B|4530000000|81.24|415,426|-7.48%|34|2022-09-08|15/07/2022||1.72||1830000000|2022-06-06|15/04/2022||1.75||1930000000
2022-05-22 00:19:55|00955|20976|AL|3.99B|3990000000|35.98|1,042,323|-20.57%|36|2022-08-11|15/06/2022||0.9931||560820000|2022-05-05|15/03/2022|-4.21|0.9956|596660000|550010000
2022-05-22 00:19:58|00956|1130931|FSLY|1.44B|1440000000|11.93|5,825,122|-72.75%|18|2022-08-11|15/06/2022||-0.145||99510000|2022-05-04|15/03/2022|-0.15|-0.142|102380000|98970000
2022-05-22 00:20:08|00957|17579|WTFC|4.66B|4660000000|81.43|427,140|6.33%|36|2022-07-19|15/06/2022||1.71||444820000|2022-04-19|15/03/2022|2.07|1.53|462080000|427120000
2022-05-22 00:20:12|00958|21119|HXL|4.43B|4430000000|52.68|730,089|0.61%|36|2022-07-25|15/06/2022||0.2892||391150000|2022-04-25|15/03/2022|0.22|0.1552|390600000|372480000
2022-05-22 00:20:32|00959|21155|CR|5.03B|5030000000|89.81|299,935|-4.19%|37|2022-07-25|15/06/2022||1.73||792190000|2022-04-25|15/03/2022|1.81|1.68|801100000|803020000
2022-05-22 00:20:36|00960|41323|PINC|4.38B|4380000000|37.16|554,419|7.15%|36|2022-08-22|15/06/2022||0.5925||334660000|2022-05-03|15/03/2022|0.57|0.5713|347830000|340080000
2022-05-22 00:20:40|00961|16070|FCNCA|10.16B|10160000000|635.70|126,525|-25.15%|33|2022-08-02|15/06/2022||16.61||947320000|2022-04-28|15/03/2022|16.7|8.53|929000000|921960000
2022-05-22 00:20:44|00962|39282|HFC|5.87B|5870000000|36.39|4,381,568|7.76%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2022-05-22 00:20:47|00963|103913|TMX|5.05B|5050000000|41.55|830,406|-15.24%|32|2022-08-03|15/06/2022||0.5235||584660000|2022-05-05|15/03/2022|0.35|0.3278|496000000|492800000
2022-05-22 00:20:51|00964|39288|FLO|5.62B|5620000000|26.50|1,734,723|7.29%|36|2022-08-10|15/06/2022||0.3141||1090000000|2022-05-19|15/03/2022|0.44|0.3935|1440000000|1400000000
2022-05-22 00:20:55|00965|954872|UNVR|4.82B|4820000000|28.49|1,237,807|5.83%|29|2022-08-03|15/06/2022||0.8743||2820000000|2022-05-09|15/03/2022|1.07|0.8269|2880000000|2620000000
2022-05-22 00:20:59|00966|41225|NRZ|4.96B|4960000000|10.63|5,724,700|2.51%|32|2022-07-28|15/06/2022||0.3665||1020000000|2022-05-03|15/03/2022|0.37|0.3463|1730000000|1030000000
2022-05-22 00:21:05|00967|17447|UMPQ|3.67B|3670000000|16.91|1,575,201|-9.18%|36|2022-07-20|15/06/2022||0.3943||299500000|2022-04-20|15/03/2022|0.42|0.39|285600000|297370000
2022-05-22 00:21:09|00968|21140|SNX|9.23B|9230000000|96.07|323,714|-21.43%|35|2022-06-23|15/05/2022||2.64||15210000000|2022-03-24|15/02/2022|3.03|2.73|15470000000|15310000000
2022-05-22 00:21:13|00969|13943|LAZ|3.3B|3300000000|33.74|890,707|-26.07%|37|2022-07-28|15/06/2022||0.99||711760000|2022-04-28|15/03/2022|1.05|0.8747|698640000|680600000
2022-05-22 00:21:18|00970|6403|JBLU|3.27B|3270000000|10.19|11,126,234|-47.96%|36|2022-07-26|15/06/2022||-0.09||2400000000|2022-04-26|15/03/2022|-0.8|-0.8546|1740000000|1740000000
2022-05-22 00:21:21|00971|20819|FCN|5.46B|5460000000|161.95|224,754|17.08%|36|2022-07-28|15/06/2022||1.68||756000000|2022-04-28|15/03/2022|1.66|1.33|723620000|703000000
2022-05-22 00:21:34|00972|39265|HIW|4.11B|4110000000|38.19|656,786|-13.17%|36|2022-07-26|15/06/2022||0.3367||204440000|2022-04-26|15/03/2022|0.38|0.34|206380000|204050000
2022-05-22 00:21:38|00973|17009|QDEL|4.18B|4180000000|99.91|530,500|-17.13%|36|2022-08-10|15/06/2022||3.18||370180000|2022-05-04|15/03/2022|11.66|9.89|1000000000|891080000
2022-05-22 00:21:42|00974|16317|IART|4.98B|4980000000|59.90|491,566|-15.57%|36|2022-07-27|15/06/2022||0.8028||395800000|2022-04-27|15/03/2022|0.74|0.6833|376640000|362410000
2022-05-22 00:21:46|00975|16329|ICUI|4.32B|4320000000|180.76|232,218|-10.26%|36|2022-08-10|15/06/2022||2.25||589330000|2022-05-09|15/03/2022|1.82|1.8|532100000|532100000
2022-05-22 00:21:50|00976|994770|PK|3.87B|3870000000|16.57|3,483,004|-19.09%|24|2022-08-03|15/06/2022||0.1057||614040000|2022-05-02|15/03/2022|-0.24|-0.3296|479000000|421790000
2022-05-22 00:22:06|00977|9254|CRI|3.04B|3040000000|75.45|615,850|-25.45%|36|2022-07-28|15/06/2022||1.77||774240000|2022-04-29|15/03/2022|1.66|1.39|781280000|751140000
2022-05-22 00:22:10|00978|13973|CRUS|4.46B|4460000000|79.46|435,144|5.16%|35|2022-08-03|15/06/2022||0.8408||368530000|2022-05-03|15/03/2022|2.01|1.37|489970000|420200000
2022-05-22 00:22:14|00979|1174995|DTM|5.35B|5350000000|55.32|709,165|-|9|2022-08-05|15/06/2022||0.877||218280000|2022-05-05|15/03/2022|0.84|0.8905|215000000|215000000
2022-05-22 00:22:18|00980|39303|TKR|4.29B|4290000000|57.89|540,903|-32.62%|36|2022-08-02|15/06/2022||1.37||1130000000|2022-05-02|15/03/2022|1.61|1.16|1120000000|1110000000
2022-05-22 00:22:22|00981|8087|R|4.06B|4060000000|79.40|900,517|-1.96%|37|2022-07-27|15/06/2022||3.7||2850000000|2022-04-27|15/03/2022|3.59|2.36|2850000000|2570000000
2022-05-22 00:22:25|00982|29682|THG|5.04B|5040000000|141.52|179,601|1.44%|36|2022-08-03|15/06/2022||2.26||1270000000|2022-05-03|15/03/2022|3.26|3.06|1310000000|1260000000
2022-05-22 00:22:29|00983|958239|OLLI|2.66B|2660000000|42.35|1,580,751|-45.89%|30|2022-08-31|15/07/2022||0.3385||449660000|2022-06-02|15/04/2022||0.3148||419420000
2022-05-22 00:22:33|00984|976454|LSXMA|13.35B|13350000000|40.19|817,226|-3.55%|26|2022-07-28|15/06/2022||0.8106||2240000000|2022-05-06|15/03/2022|0.8|0.6059|2190000000|2140000000
2022-05-22 00:22:37|00985|20204|HE|4.6B|4600000000|41.99|375,707|-4.13%|37|2022-08-05|15/06/2022||0.5233||672330000|2022-05-09|15/03/2022|0.63|0.445|785070000|735960000
2022-05-22 00:22:41|00986|20344|SPB|3.48B|3480000000|85.35|314,073|-5.11%|37|2022-08-05|15/06/2022||1.62||946190000|2022-05-06|15/03/2022|0.41|0.3567|807800000|793380000
2022-05-22 00:22:45|00987|20291|HPP|2.9B|2900000000|19.81|1,503,726|-29.3%|36|2022-08-03|15/06/2022||0.0175||240340000|2022-04-27|15/03/2022|-0.13|0.005|244510000|238290000
2022-05-22 00:22:49|00988|39259|AXS|4.72B|4720000000|55.32|671,135|1.26%|36|2022-07-26|15/06/2022||1.65||1320000000|2022-04-27|15/03/2022|2.09|1.65|1260000000|1290000000
2022-05-22 00:23:03|00989|20870|H|8.9B|8900000000|80.65|1,004,532|5.81%|36|2022-08-02|15/06/2022||0.0329||1330000000|2022-05-10|15/03/2022|-0.33|-0.379|1280000000|1280000000
2022-05-22 00:23:07|00990|943142|LBRDA|19.17B|19170000000|113.66|259,033|-29.17%|30|2022-08-10|15/06/2022||1.33||240980000|2022-05-06|15/03/2022|1.77|1.42|238000000|246840000
2022-05-22 00:23:11|00991|21229|FNB|4.01B|4010000000|11.40|2,747,406|-13.77%|36|2022-07-21|15/06/2022||0.3011||333720000|2022-04-18|15/03/2022|0.26|0.2356|312400000|313590000
2022-05-22 00:23:15|00992|20262|EPR|3.79B|3790000000|50.50|587,242|6.05%|36|2022-08-03|15/06/2022||0.5069||135840000|2022-05-04|15/03/2022|0.48|0.4556|139600000|133230000
2022-05-22 00:23:18|00993|6489|QRTEA|1.35B|1350000000|3.50|6,338,542|-73.16%|37|2022-08-10|15/06/2022||0.34||3120000000|2022-05-06|15/03/2022|0.00|0.275|2880000000|3000000000
2022-05-22 00:23:22|00994|21188|AVT|4.52B|4520000000|46.30|729,979|3.93%|36|2022-08-10|15/06/2022||1.5||5780000000|2022-04-27|15/03/2022|2.15|1.54|6490000000|5710000000
2022-05-22 00:23:24|00995|1178602|KD|3.1B|3100000000|13.82|2,191,820|-|7|2022-08-31|15/06/2022||-0.89||4420000000|2022-05-04|15/03/2022|-1.02|-1.53|4430000000|4300000000
2022-05-22 00:23:30|00996|20267|MSM|4.56B|4560000000|81.69|442,397|-12.82%|36|2022-06-29|15/05/2022||1.72||956460000|2022-03-30|15/02/2022|1.29|1.23|862520000|855960000
2022-05-22 00:23:34|00997|17517|VSAT|3.01B|3010000000|40.45|421,185|-14.93%|36|2022-08-11|15/06/2022||0.2112||738840000|2022-05-25|15/03/2022||0.2166||724400000
2022-05-22 00:23:43|00998|39272|AGO|3.58B|3580000000|55.91|429,783|19.57%|36|2022-08-03|15/06/2022||0.9366||176910000|2022-05-05|15/03/2022|1.34|0.8254|300000000|179260000
2022-05-22 00:23:47|00999|20757|HHC|4.3B|4300000000|84.32|264,905|-18.68%|36|2022-08-08|15/06/2022||-0.1576||212930000|2022-05-09|15/03/2022|0.04|-0.2806|210230000|196610000
2022-05-22 00:23:51|01000|21125|KMPR|2.99B|2990000000|46.83|366,772|-38.96%|35|2022-08-02|15/06/2022||-0.843||1420000000|2022-05-02|15/03/2022|-0.94|-1.17|1390000000|1420000000
2022-05-22 00:23:55|01001|21168|KEX|3.79B|3790000000|62.90|561,178|-3.53%|37|2022-07-27|15/06/2022||0.4543||672850000|2022-04-28|15/03/2022|0.29|0.27|610780000|589280000
2022-05-22 00:23:57|01002|1025079|JBGS|3.4B|3400000000|24.97|818,228|-22.09%|22|2022-08-09|15/06/2022||-0.12||131390000|2022-05-03|15/03/2022|-0.0006|-0.12|161970000|133020000
2022-05-22 00:24:01|01003|986077|FHB|3.13B|3130000000|24.46|667,947|-13.29%|24|2022-07-28|15/06/2022||0.4361||184940000|2022-04-22|15/03/2022|0.45|0.4219|175250000|178590000
2022-05-22 00:24:08|01004|20516|AM|4.89B|4890000000|10.220|3,758,642|2.2%|31|2022-08-03|15/06/2022||0.1874||238570000|2022-04-27|15/03/2022|0.17|0.1762|218490000|231200000
2022-05-22 00:24:12|01005|15591|BOKF|5.56B|5560000000|81.65|180,360|-9.27%|36|2022-07-27|15/06/2022||1.54||431320000|2022-04-27|15/03/2022|0.91|1.2|366050000|415820000
2022-05-22 00:24:16|01006|13979|HAIN|2.22B|2220000000|24.77|879,916|-38.78%|36|2022-08-30|15/06/2022||0.3655||478270000|2022-05-05|15/03/2022|0.33|0.4542|502940000|521550000
2022-05-22 00:24:20|01007|16532|LOPE|2.82B|2820000000|88.44|373,250|-5.9%|36|2022-08-09|15/06/2022||0.85||201400000|2022-05-04|15/03/2022|1.72|1.7|244130000|241780000
2022-05-22 00:24:24|01008|29742|WTM|3.48B|3480000000|1,182.77|16,172|-1.86%|36|2022-08-09|15/06/2022||-32.00|||2022-05-06|15/03/2022|11.1|-3.5|317900000|
2022-05-22 00:24:30|01009|20376|PAG|8.2B|8200000000|108.01|352,107|27.36%|36|2022-07-28|15/06/2022||4.35||7080000000|2022-04-27|15/03/2022|4.76|3.77|6980000000|6340000000
2022-05-22 00:24:34|01010|17188|SLGN|4.72B|4720000000|42.59|554,177|-1.55%|36|2022-07-27|15/06/2022||0.967||1570000000|2022-04-27|15/03/2022|0.78|0.7658|1440000000|1400000000
2022-05-22 00:24:37|01011|20732|BOH|3.03B|3030000000|75.27|204,495|-17.15%|36|2022-07-25|15/06/2022||1.36||174000000|2022-04-25|15/03/2022|1.32|1.19|168810000|169290000
2022-05-22 00:24:40|01012|1169118|SHLS|2.53B|2530000000|15.11|3,037,717|-35.57%|10|2022-08-09|15/06/2022||0.0819||81060000|2022-05-16|15/03/2022|0.05|0.0652|67980000|69990000
2022-05-22 00:24:43|01013|1163041|DNB|7.22B|7220000000|16.63|1,599,544|-24.41%|14|2022-08-11|15/06/2022||0.2558||548210000|2022-05-09|15/03/2022|0.24|0.2336|536000000|537310000
2022-05-22 00:24:48|01014|16663|MRCY|3.35B|3350000000|58.11|542,571|-8.52%|36|2022-08-02|15/06/2022||0.973||307530000|2022-05-03|15/03/2022|0.57|0.578|253080000|249110000
2022-05-22 00:24:51|01015|962325|AGR|18.41B|18410000000|47.62|812,756|-8.93%|27|2022-07-26|15/06/2022||0.3399||1600000000|2022-04-26|15/03/2022|1.16|1.01|2130000000|2010000000
2022-05-22 00:24:54|01016|1163535|CHPT|3.7B|3700000000|11.02|9,175,921|-54.72%|12|2022-09-01|15/07/2022||-0.1984||104870000|2022-06-29|15/04/2022||-0.1965||76060000
2022-05-22 00:24:57|01017|949627|VIRT|4.53B|4530000000|25.97|1,339,092|-10.54%|30|2022-08-11|15/06/2022||0.8661||396120000|2022-04-28|15/03/2022|1.27|1.23|505100000|506090000
2022-05-22 00:25:01|01018|49803|SC|12.73B|12730000000|41.60|448,289|12.52%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2022-05-22 00:25:05|01019|16739|NKTR|722.74M|722740000|3.88|4,130,439|-78.62%|36|2022-08-11|15/06/2022||-0.7982||22820000|2022-05-06|15/03/2022|-0.49|-0.6309|24820000|24300000
2022-05-22 00:25:10|01020|20918|CPA|2.82B|2820000000|67.51|496,667|-15.99%|36|2022-08-10|15/06/2022||0.4624||644550000|2022-05-11|15/03/2022|0.7|0.297|571580000|558640000
2022-05-22 00:25:13|01021|1137413|GO|3.46B|3460000000|35.91|962,408|4%|18|2022-08-16|15/06/2022||0.2386||857830000|2022-05-10|15/03/2022|0.22|0.1957|831430000|810360000
2022-05-22 00:25:20|01022|21003|NEU|3.46B|3460000000|337.32|30,775|-2.14%|36|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|5.75||662550000|
2022-05-22 00:25:24|01023|940842|SAGE|1.92B|1920000000|32.53|678,047|-56.12%|32|2022-08-03|15/06/2022||-2.09||4020000|2022-05-03|15/03/2022|-2.07|-2.06|1580000|3230000
2022-05-22 00:25:32|01024|1172260|PSFE|1.77B|1770000000|2.44|7,970,197|-79.78%|9|2022-08-15|15/06/2022||0.0384||394680000|2022-05-11|15/03/2022|0.02|0.022|367670000|360210000
2022-05-22 00:25:34|01025|1168847|DRVN|4.51B|4510000000|26.92|457,325|-5.01%|12|2022-07-27|15/06/2022||0.2967||480470000|2022-04-27|15/03/2022|0.28|0.2133|468320000|434550000
2022-05-22 00:25:38|01026|1156576|REYN|5.62B|5620000000|26.78|377,880|-13.67%|16|2022-08-10|15/06/2022||0.256||947110000|2022-05-10|15/03/2022|0.26|0.2563|845000000|859650000
2022-05-22 00:25:48|01027|1061418|GTES|3.47B|3470000000|12.32|1,102,644|-28.62%|21|2022-08-09|15/06/2022||0.2745||919960000|2022-05-04|15/03/2022|0.26|0.219|893400000|866310000
2022-05-22 00:25:53|01028|21032|LENb|21.58B|21580000000|63.05|117,249|-16.71%|35|2022-06-21|15/05/2022||3.96||8170000000|2022-03-16|15/02/2022|1.69|2.6|6200000000|6160000000
2022-05-22 00:25:57|01029|32367|ADT|6.32B|6320000000|6.97|2,170,340|-31.13%|32|2022-08-10|15/06/2022||0.1993||1570000000|2022-05-05|15/03/2022|-0.01|0.1082|1550000000|1550000000
2022-05-22 00:26:04|01030|16514|FWONA|14.36B|14360000000|57.21|146,357|41.29%|37|2022-08-10|15/06/2022||0.098||684060000|2022-05-06|15/03/2022|-0.15|-0.1503|360000000|263110000
2022-05-22 00:26:09|01031|1006167|SNDR|4.03B|4030000000|22.65|991,820|-9.04%|23|2022-08-04|15/06/2022||0.6785||1660000000|2022-04-28|15/03/2022|0.57|0.5418|1620000000|1570000000
2022-05-22 00:26:13|01032|20700|MCY|2.58B|2580000000|46.62|221,628|-29.05%|36|2022-08-01|15/06/2022||0.9||982710000|2022-05-03|15/03/2022|-0.77|0.3274|1010000000|967660000
2022-05-22 00:26:18|01033|20805|CNA|11.93B|11930000000|43.99|169,422|-7.04%|36|2022-08-01|15/06/2022||1.01||2590000000|2022-05-02|15/03/2022|1.16|1.23|2480000000|2900000000
2022-05-22 00:26:20|01034|1177768|SLVM|2.06B|2060000000|46.74|463,115|-|6|2022-08-31|15/06/2022||1.67||898000000|2022-05-11|15/03/2022|1.97|1.8|977000000|965000000
2022-05-22 00:26:23|01035|1169492|SGFY|3.09B|3090000000|13.23|1,525,361|-50.09%|12|2022-08-09|15/06/2022||0.1238||249110000|2022-05-04|15/03/2022|-0.06|0.0491|216500000|212690000
2022-05-22 00:26:26|01036|1171379|HAYW|3.24B|3240000000|14.31|1,537,110|-41.28%|9|2022-08-01|15/06/2022||0.3465||419500000|2022-04-28|15/03/2022|0.35|0.3026|410460000|379720000
2022-05-22 00:26:30|01037|17336|TFSL|3.98B|3980000000|14.33|284,420|-34.42%|36|2022-07-28|15/06/2022||0.055||68740000|2022-04-28|15/03/2022|0.06|0.055|68330000|66930000
2022-05-22 00:26:35|01038|24426|SEB|4.4B|4400000000|3,792.4|905|1.67%|35|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|88.73||2710000000|
2022-05-22 00:26:37|01039|1179477|LYLT|285.99M|285990000|11.62|273,081|-|6|2022-08-31|15/06/2022||0.27||163820000|2022-04-28|15/03/2022|0.04|0.3|154950000|173560000
2022-05-22 00:26:41|01040|1175864|NABL|1.71B|1710000000|9.48|623,391|-|9|2022-08-11|15/06/2022||0.076||94060000|2022-05-12|15/03/2022|0.09|0.07|90860000|90290000
2022-05-22 00:26:43|01041|1166976|MSP|5.58B|5580000000|33.79|1,397,767|25.61%|13|2022-08-10|15/06/2022||0.1411||176150000|2022-05-09|15/03/2022|0.14|0.1283|170780000|168440000
2022-05-22 00:26:47|01042|1096498|SWI|1.82B|1820000000|11.33|773,463|-36.15%|20|2022-08-03|15/06/2022||0.2138||182570000|2022-05-05|15/03/2022|0.24|0.2175|176870000|174630000
2022-05-22 00:26:50|01043|1163792|PARAA|22.47B|22470000000|34.85|85,642|-23.92%|24|2022-08-11|15/06/2022||0.5744||7310000000|2022-05-03|15/03/2022|0.6|0.5191|7330000000|7390000000
2022-05-22 00:26:52|01044|1168782|AMBP|3.42B|3420000000|5.67|1,438,701|-44.84%|8|2022-07-28|15/06/2022||0.089||1170000000|2022-04-28|15/03/2022|0.08|0.0563|1140000000|1120000000
2022-05-22 00:26:56|01045|6414|CROX|3.33B|3330000000|54.01|1,740,390|-45.1%|36|2022-08-10|15/06/2022||2.71||947520000|2022-05-05|15/03/2022|2.05|1.55|660150000|622230000
2022-05-22 00:27:00|01046|17404|TTEK|6.7B|6700000000|124.78|300,037|4.12%|36|2022-08-03|15/06/2022||1.04||698510000|2022-05-04|15/03/2022|0.98|0.9|699640000|653850000
2022-05-22 00:27:03|01047|16544|LSCC|6.87B|6870000000|49.92|1,446,375|-0.74%|36|2022-08-02|15/06/2022||0.398||150450000|2022-05-03|15/03/2022|0.37|0.333|150520000|146220000
2022-05-22 00:27:06|01048|1166240|ASAN|4.07B|4070000000|21.43|5,155,266|-35.16%|13|2022-09-01|15/07/2022||-0.3218||125320000|2022-06-03|15/04/2022||-0.3536||115090000
2022-05-22 00:27:09|01049|978740|NTLA|3.62B|3620000000|47.74|1,189,966|-25.5%|24|2022-08-04|15/06/2022||-1.14||9090000|2022-05-05|15/03/2022|-1.96|-1.11|11250000|8540000
2022-05-22 00:27:13|01050|17187|SLAB|5.14B|5140000000|140.45|449,845|9.14%|36|2022-07-27|15/06/2022||0.8816||238720000|2022-04-27|15/03/2022|1.05|0.6439|233810000|226220000
2022-05-22 00:27:25|01051|17108|SAIA|4.94B|4940000000|187.55|470,766|-17.53%|36|2022-08-03|15/06/2022||3.52||697150000|2022-05-02|15/03/2022|2.98|2.72|661220000|631890000
2022-05-22 00:27:29|01052|20487|EGP|6.48B|6480000000|155.85|295,347|-0.26%|36|2022-07-26|15/06/2022||0.8083||114800000|2022-04-26|15/03/2022|0.81|0.8033|112970000|110220000
2022-05-22 00:27:32|01053|41004|APPS|2.47B|2470000000|25.48|2,818,559|-59.3%|33|2022-08-08|15/06/2022||0.4393||355490000|2022-05-31|15/03/2022||0.3915||336500000
2022-05-22 00:27:35|01054|17159|LNW|4.73B|4730000000|49.46|850,279|-23.04%|33|2022-07-27|15/06/2022||0.1145||594630000|2022-05-10|15/03/2022|0.26|-0.132|572000000|563420000
2022-05-22 00:27:39|01055|16806|OMCL|4.94B|4940000000|111.67|434,845|-18.04%|36|2022-07-28|15/06/2022||0.8514||339600000|2022-04-28|15/03/2022|0.83|0.685|319210000|314360000
2022-05-22 00:27:42|01056|960584|WSC|7.55B|7550000000|33.93|2,209,005|19.6%|22|2022-08-15|15/06/2022||0.3011||522660000|2022-04-27|15/03/2022|0.22|0.2251|508890000|477960000
2022-05-22 00:27:44|01057|1073227|INSP|4.85B|4850000000|175.90|300,662|-0.92%|21|2022-08-09|15/06/2022||-0.649||75150000|2022-05-03|15/03/2022|-0.61|-0.796|69380000|64170000
2022-05-22 00:27:47|01058|1123145|SWAV|5.66B|5660000000|158.27|488,340|-6.28%|18|2022-08-08|15/06/2022||0.3033||99620000|2022-05-09|15/03/2022|0.39|0.184|93630000|86410000
2022-05-22 00:27:50|01059|958242|RPD|4.1B|4100000000|70.36|599,757|-12.93%|28|2022-08-08|15/06/2022||-0.0423||163590000|2022-05-04|15/03/2022|-0.16|-0.1561|157380000|154200000
2022-05-22 00:27:55|01060|17300|SYNA|5.49B|5490000000|138.62|575,552|11.93%|36|2022-08-11|15/06/2022||3.7||466800000|2022-05-05|15/03/2022|3.75|3.55|470100000|464700000
2022-05-22 00:27:58|01061|100233|VRNS|3.61B|3610000000|32.91|1,290,837|-30.33%|34|2022-08-01|15/06/2022||-0.01||111520000|2022-05-02|15/03/2022|-0.09|-0.1012|96260000|95930000
2022-05-22 00:28:01|01062|992965|BL|4.27B|4270000000|72.07|695,382|-31.06%|24|2022-08-04|15/06/2022||-0.0057||125200000|2022-05-05|15/03/2022|0.01|-0.0792|120240000|119550000
2022-05-22 00:28:04|01063|41307|FOXF|3.33B|3330000000|78.96|291,251|-48.78%|35|2022-08-04|15/06/2022||1.22||399150000|2022-05-05|15/03/2022|1.32|1.14|377980000|335560000
2022-05-22 00:28:08|01064|986248|MEDP|4.5B|4500000000|133.87|309,984|-19.26%|24|2022-08-01|15/06/2022||1.34||347430000|2022-04-25|15/03/2022|1.69|1.26|330950000|327090000
2022-05-22 00:28:12|01065|40050|AMBA|2.91B|2910000000|76.45|779,006|-17.44%|36|2022-09-01|15/07/2022||0.3672||91700000|2022-05-31|15/04/2022||0.3684||89990000
2022-05-22 00:28:18|01066|15459|ARWR|3.83B|3830000000|36.21|793,876|-51.55%|35|2022-08-09|15/06/2022||-0.5204||53270000|2022-05-10|15/03/2022|0.41|0.1449|151810000|122150000
2022-05-22 00:28:32|01067|943118|WK|3.55B|3550000000|68.16|437,185|-25.99%|31|2022-08-09|15/06/2022||-0.1986||127740000|2022-05-03|15/03/2022|-0.05|-0.15|129670000|127420000
2022-05-22 00:28:39|01068|958818|PFGC|6.26B|6260000000|40.36|1,478,660|-19.07%|28|2022-08-17|15/06/2022||1.02||14550000000|2022-05-11|15/03/2022|0.51|0.5187|13080000000|13040000000
2022-05-22 00:28:42|01069|16945|POWI|4.85B|4850000000|83.21|432,409|5.21%|36|2022-07-28|15/06/2022||0.8996||189250000|2022-04-28|15/03/2022|0.93|0.8711|182150000|180140000
2022-05-22 00:28:46|01070|17416|TXRH|4.87B|4870000000|71.37|1,340,787|-26.47%|36|2022-08-01|15/06/2022||1.01||1020000000|2022-05-05|15/03/2022|1.08|0.9102|987490000|972990000
2022-05-22 00:28:50|01071|951001|BPMC|3.42B|3420000000|57.37|658,461|-39.88%|28|2022-08-03|15/06/2022||-2.22||36420000|2022-05-03|15/03/2022|-1.79|-1.91|62730000|40090000
2022-05-22 00:28:54|01072|16089|FFIN|5.64B|5640000000|39.81|438,816|-19.38%|34|2022-07-21|15/06/2022||0.39||135920000|2022-04-22|15/03/2022|0.39|0.3683|130320000|131170000
2022-05-22 00:28:58|01073|16219|NOVT|4.37B|4370000000|122.50|132,881|-11.42%|36|2022-08-09|15/06/2022||0.7325||209280000|2022-05-10|15/03/2022|0.73|0.63|204220000|195960000
2022-05-22 00:29:01|01074|1077002|BJ|7.05B|7050000000|52.29|1,991,827|13.28%|22|2022-08-25|15/07/2022||0.8125||4460000000|2022-05-19|15/04/2022|0.87|0.7158|4500000000|4240000000
2022-05-22 00:29:05|01075|16045|EXPO|4.54B|4540000000|87.55|290,018|-4.9%|36|2022-07-21|15/06/2022||0.435||119000000|2022-04-28|15/03/2022|0.56|0.515|117870000|115000000
2022-05-22 00:29:09|01076|16348|IIVI|6.29B|6290000000|59.08|1,308,652|-10.34%|35|2022-08-09|15/06/2022||0.9431||838140000|2022-05-10|15/03/2022|0.95|0.8575|827720000|806460000
2022-05-22 00:29:13|01077|1155835|SPT|2.57B|2570000000|47.21|674,903|-23.69%|16|2022-08-10|15/06/2022||-0.0418||60320000|2022-05-03|15/03/2022|-0.03|-0.0409|57430000|56240000
2022-05-22 00:29:17|01078|17254|STAA|2.85B|2850000000|59.64|585,845|-51.77%|36|2022-08-03|15/06/2022||0.24||80260000|2022-05-04|15/03/2022|0.29|0.15|63200000|60530000
2022-05-22 00:29:29|01079|16678|MSTR|2.29B|2290000000|202.75|653,465|-57.1%|36|2022-07-28|15/06/2022||0.1233||123320000|2022-05-03|15/03/2022|-11.58|1.32|119280000|127230000
2022-05-22 00:29:32|01080|1096240|TWST|2.08B|2080000000|36.99|962,244|-62.16%|19|2022-08-05|15/06/2022||-1.36||50940000|2022-05-05|15/03/2022|-1.13|-1.23|48130000|45260000
2022-05-22 00:29:49|01081|16420|ZD|3.72B|3720000000|78.72|333,867|-37.49%|36|2022-08-04|15/06/2022||1.45||353750000|2022-05-10|15/03/2022|1.23|1.21|315070000|319490000
2022-05-22 00:29:53|01082|15467|ASGN|5.01B|5010000000|97.96|211,203|-2.93%|36|2022-07-27|15/06/2022||1.48||1080000000|2022-04-27|15/03/2022|1.57|1.37|1090000000|1050000000
2022-05-22 00:29:56|01083|1096129|UPWK|2.38B|2380000000|18.33|1,451,774|-55.63%|19|2022-08-10|15/06/2022||-0.08||149560000|2022-04-27|15/03/2022|-0.03|-0.1386|141340000|135760000
2022-05-22 00:30:11|01084|17239|SPSC|3.58B|3580000000|99.25|154,350|4.08%|36|2022-07-28|15/06/2022||0.4967||109240000|2022-04-28|15/03/2022|0.55|0.4711|105190000|104510000
2022-05-22 00:30:14|01085|17203|SMTC|3.88B|3880000000|60.58|420,511|-2.76%|36|2022-08-31|15/07/2022||0.8272||208030000|2022-06-01|15/04/2022||0.7599||199980000
2022-05-22 00:30:18|01086|940768|HQY|5B|5000000000|59.23|708,912|-24.14%|32|2022-09-06|15/07/2022||0.34||204750000|2022-06-06|15/04/2022||0.2633||203800000
2022-05-22 00:30:23|01087|16256|HELE|4.33B|4330000000|181.82|157,813|-18.25%|37|2022-07-11|15/05/2022||2.12||476400000|2022-04-27|15/02/2022|2.51|1.91|582000000|471010000
2022-05-22 00:30:27|01088|16236|HALO|6.11B|6110000000|44.32|949,270|3.82%|36|2022-08-09|15/06/2022||0.5113||137130000|2022-05-10|15/03/2022|0.43|0.4613|117280000|128250000
2022-05-22 00:30:32|01089|1009130|BHVN|10.09B|10090000000|142.03|1,522,367|87.87%|23|2022-08-15|15/06/2022||-2.58||209420000|2022-05-10|15/03/2022|-2.97|-2.55|318850000|182170000
2022-05-22 00:30:47|01090|21252|KBR|6.48B|6480000000|46.44|1,764,047|16.01%|36|2022-08-03|15/06/2022||0.6367||1630000000|2022-04-28|15/03/2022|0.62|0.573|1710000000|1720000000
2022-05-22 00:30:50|01091|1027143|RDFN|1.12B|1120000000|10.43|2,753,849|-80.16%|22|2022-08-04|15/06/2022||-0.5807||637550000|2022-05-05|15/03/2022|-0.86|-1.09|597350000|551390000
2022-05-22 00:30:57|01092|40083|NEO|1.1B|1100000000|8.79|2,400,995|-77.25%|36|2022-08-02|15/06/2022||-0.2192||124080000|2022-04-27|15/03/2022|-0.2|-0.2376|117170000|116710000
2022-05-22 00:31:05|01093|52417|CELH|4.43B|4430000000|58.77|1,000,135|2.66%|22|2022-08-11|15/06/2022||0.0804||124980000|2022-05-10|15/03/2022|0.09|0.0298|133390000|114270000
2022-05-22 00:31:09|01094|21128|MMS|3.94B|3940000000|64.12|366,143|-28.81%|36|2022-08-04|15/06/2022||1.19||1150000000|2022-05-04|15/03/2022|0.8|0.715|1180000000|1070000000
2022-05-22 00:31:12|01095|953821|WING|2.19B|2190000000|73.16|636,970|-46.12%|29|2022-08-04|15/06/2022||0.3686||86020000|2022-05-04|15/03/2022|0.34|0.3648|76210000|86180000
2022-05-22 00:31:17|01096|950998|NSA|6.14B|6140000000|48.43|707,933|7.93%|29|2022-08-03|15/06/2022||0.356||184840000|2022-05-04|15/03/2022|0.24|0.34|187180000|179060000
2022-05-22 00:31:20|01097|1052916|EYE|2.19B|2190000000|26.90|1,092,037|-44.7%|21|2022-08-11|15/06/2022||0.1017||511040000|2022-05-10|15/03/2022|0.33|0.3|527710000|538380000
2022-05-22 00:31:24|01098|958147|HLI|5.67B|5670000000|83.97|439,755|14.01%|28|2022-08-02|15/06/2022||1.17||465230000|2022-05-12|15/03/2022|1.3|1.21|471170000|453000000
2022-05-22 00:31:28|01099|15534|BCPC|3.87B|3870000000|120.52|109,625|-6.92%|36|2022-08-05|15/06/2022||0.94||223530000|2022-04-29|15/03/2022|1.03|0.82|228870000|207690000
2022-05-22 00:31:32|01100|15371|ALKS|4.9B|4900000000|30.00|1,511,783|36.86%|34|2022-07-28|15/06/2022||0.01||263870000|2022-04-27|15/03/2022|0.12|0.025|278550000|256020000
2022-05-22 00:31:36|01101|1054949|AQUA|4.39B|4390000000|36.21|904,269|25.69%|22|2022-08-09|15/06/2022||0.231||429640000|2022-05-03|15/03/2022|0.2303|0.1873|426730000|412620000
2022-05-22 00:31:39|01102|1084931|TENB|5.23B|5230000000|47.32|1,343,718|16.35%|22|2022-08-02|15/06/2022||0.015||163040000|2022-04-26|15/03/2022|0.06|0.0494|159370000|153500000
2022-05-22 00:31:43|01103|20348|AMN|3.96B|3960000000|88.49|654,179|-0.85%|36|2022-08-04|15/06/2022||2.27||1190000000|2022-05-05|15/03/2022|3.49|3.2|1550000000|1500000000
2022-05-22 00:31:51|01104|20365|JBT|3.62B|3620000000|113.80|259,455|-14.18%|36|2022-08-01|15/06/2022||1.2||554110000|2022-04-26|15/03/2022|0.87|0.5643|469200000|439450000
2022-05-22 00:31:55|01105|29662|MTDR|5.95B|5950000000|50.39|2,311,071|75.39%|36|2022-08-03|15/06/2022||2.98||795890000|2022-04-26|15/03/2022|2.32|2.07|626520000|599890000
2022-05-22 00:31:59|01106|20275|SSD|4.39B|4390000000|101.71|184,365|-8.62%|36|2022-08-01|15/06/2022||1.97||590570000|2022-04-25|15/03/2022|2.18|1.67|493570000|476280000
2022-05-22 00:32:08|01107|961632|MIME|5.35B|5350000000|79.92|1,400,254|67.2%|27|2022-08-08|15/06/2022||0.372||162460000|2022-05-23|15/03/2022||0.33||154300000
2022-05-22 00:32:12|01108|1096126|LTHM|4.58B|4580000000|28.33|2,960,578|62.26%|21|2022-08-10|15/06/2022||0.2651||202220000|2022-05-03|15/03/2022|0.21|0.1346|143500000|140250000
2022-05-22 00:32:14|01109|1171774|DOCN|4.52B|4520000000|42.66|2,409,347|-0.14%|11|2022-08-04|15/06/2022||0.1017||134590000|2022-05-04|15/03/2022|0.07|0.116|127330000|126270000
2022-05-22 00:32:18|01110|21037|NSP|3.57B|3570000000|93.27|230,752|4.76%|36|2022-08-01|15/06/2022||0.885||1380000000|2022-04-26|15/03/2022|1.99|1.8|1580000000|1540000000
2022-05-22 00:32:22|01111|39261|HRI|3.19B|3190000000|106.69|281,847|3.2%|35|2022-08-10|15/06/2022||2.61||625560000|2022-04-21|15/03/2022|1.95|1.93|567300000|552770000
2022-05-22 00:32:26|01112|21036|MXL|2.97B|2970000000|38.45|693,973|7.4%|36|2022-07-28|15/06/2022||0.9182||279740000|2022-04-27|15/03/2022|1|0.9118|263930000|260160000
2022-05-22 00:32:40|01113|17437|UFPI|4.66B|4660000000|75.14|313,369|-5.45%|36|2022-07-20|15/06/2022||2.46||2360000000|2022-04-21|15/03/2022|3.02|1.86|2490000000|2060000000
2022-05-22 00:32:58|01114|1156638|BEAM|2.42B|2420000000|35.19|1,124,008|-50.93%|17|2022-08-17|15/06/2022||-1.09||8390000|2022-05-09|15/03/2022|-1.01|-0.8918|8430000|44140000
2022-05-22 00:33:01|01115|1054954|SAIL|5.88B|5880000000|62.33|4,320,720|39.6%|22|2022-08-10|15/06/2022||-0.0833||122850000|2022-05-05|15/03/2022|-0.09|-0.107|115420000|111840000
2022-05-22 00:33:04|01116|1055910|DNLI|3.04B|3040000000|24.72|529,855|-58.1%|22|2022-08-11|15/06/2022||-0.5747||40140000|2022-05-05|15/03/2022|-0.53|-0.5109|42140000|33360000
2022-05-22 00:33:07|01117|41304|FATE|2.23B|2230000000|23.10|1,328,477|-70.1%|31|2022-08-09|15/06/2022||-0.8284||12270000|2022-05-04|15/03/2022|-0.68|-0.7651|18410000|9010000
2022-05-22 00:33:11|01118|1088195|BE|2.79B|2790000000|15.64|3,535,967|-28.62%|21|2022-08-03|15/06/2022||-0.1459||225190000|2022-05-05|15/03/2022|-0.32|-0.1045|201040000|218370000
2022-05-22 00:33:15|01119|985128|ATKR|4.41B|4410000000|102.18|456,190|37.08%|25|2022-08-09|15/06/2022||2.68||710970000|2022-05-03|15/03/2022|5.39|3.75|982570000|800900000
2022-05-22 00:33:19|01120|101888|QTWO|2.95B|2950000000|51.52|528,877|-45.42%|32|2022-08-10|15/06/2022||0.0487||140730000|2022-05-02|15/03/2022|0.03|0.0594|134310000|132930000
2022-05-22 00:33:22|01121|994769|HGV|4.99B|4990000000|41.50|731,794|-7.61%|24|2022-08-03|15/06/2022||0.9006||950990000|2022-05-09|15/03/2022|0.435|0.4595|779000000|779000000
2022-05-22 00:33:26|01122|9222|DEN|3.51B|3510000000|69.67|534,857|14.57%|37|2022-08-09|15/06/2022||1.51||386130000|2022-05-05|15/03/2022|1.69|1.57|411860000|362550000
2022-05-22 00:33:30|01123|16719|NEOG|2.87B|2870000000|26.62|506,294|-42.7%|35|2022-07-19|15/05/2022||0.15||139100000|2022-03-24|15/02/2022|0.05|0.12|128240000|130000000
2022-05-22 00:33:34|01124|40089|QLYS|4.67B|4670000000|120.37|360,193|22.2%|36|2022-08-03|15/06/2022||0.775||117300000|2022-05-04|15/03/2022|0.89|0.7973|113420000|112960000
2022-05-22 00:33:37|01125|21019|ENV|3.86B|3860000000|70.00|554,358|1.2%|36|2022-08-09|15/06/2022||0.4856||326480000|2022-05-05|15/03/2022|0.47|0.4503|321360000|323590000
2022-05-22 00:33:41|01126|15761|CNMD|3.32B|3320000000|112.45|272,652|-19.12%|36|2022-08-03|15/06/2022||0.775||274460000|2022-05-04|15/03/2022|0.7|0.6183|242330000|235770000
2022-05-22 00:34:19|01127|20399|RHP|4.55B|4550000000|82.80|422,135|18.17%|36|2022-08-09|15/06/2022||0.62||394920000|2022-05-02|15/03/2022|-0.45|-0.0822|299140000|317500000
2022-05-22 00:34:22|01128|16502|LHCG|5.16B|5160000000|166.34|685,600|-15.56%|36|2022-08-03|15/06/2022||1.35||605510000|2022-05-04|15/03/2022|1.09|1.05|571500000|573070000
2022-05-22 00:34:29|01129|17001|PZZA|2.77B|2770000000|77.00|561,580|-17.47%|36|2022-08-09|15/06/2022||0.7805||535230000|2022-05-05|15/03/2022|0.95|0.9372|542690000|540380000
2022-05-22 00:34:36|01130|16008|ENSG|4.34B|4340000000|79.03|259,303|-5.17%|36|2022-08-04|15/06/2022||1||726360000|2022-04-28|15/03/2022|0.99|0.968|713450000|704360000
2022-05-22 00:34:40|01131|101895|TNET|4.69B|4690000000|75.35|549,610|-3.15%|33|2022-08-01|15/06/2022||1.15||299100000|2022-04-26|15/03/2022|2.55|2.05|395000000|395000000
2022-05-22 00:34:45|01132|16842|OSTK|1.18B|1180000000|27.54|2,653,659|-64.47%|36|2022-08-04|15/06/2022||0.37||644980000|2022-04-28|15/03/2022|0.21|0.2333|536040000|576750000
2022-05-22 00:34:49|01133|16954|PRFT|3.35B|3350000000|96.81|249,235|32.85%|36|2022-08-04|15/06/2022||1.06||228060000|2022-04-28|15/03/2022|0.98|0.9502|222110000|219660000
2022-05-22 00:34:52|01134|986078|KNSL|4.67B|4670000000|203.68|105,333|24.96%|24|2022-08-04|15/06/2022||1.6||239980000|2022-04-28|15/03/2022|1.63|1.51|245510000|212800000
2022-05-22 00:34:56|01135|16044|EXLS|4.39B|4390000000|131.82|224,859|33.11%|36|2022-07-28|15/06/2022||1.32||328430000|2022-04-28|15/03/2022|1.42|1.3|329210000|307070000
2022-05-22 00:35:00|01136|21235|RLI|5.32B|5320000000|117.34|160,975|9.74%|36|2022-07-20|15/06/2022||1.06||356340000|2022-04-20|15/03/2022|1.43|0.9756|359160000|304520000
2022-05-22 00:35:04|01137|41018|TGTX|716.78M|716780000|5.39|2,501,093|-83.42%|35|2022-08-11|15/06/2022||-0.4938||1140000|2022-05-23|15/03/2022|-0.51|-0.53|2020000|2570000
2022-05-22 00:35:08|01138|955557|ALRM|3.1B|3100000000|61.91|288,014|-22.85%|29|2022-08-09|15/06/2022||0.4751||207920000|2022-05-05|15/03/2022|0.39|0.3269|205440000|192020000
2022-05-22 00:35:11|01139|16078|FELE|3.26B|3260000000|70.45|201,343|-13.13%|36|2022-07-26|15/06/2022||1.05||540630000|2022-04-26|15/03/2022|0.64|0.63|451470000|424620000
2022-05-22 00:35:14|01140|1156199|CRNC|1.21B|1210000000|30.70|893,918|-63.92%|16|2022-08-09|15/06/2022||0.4358||92280000|2022-05-10|15/03/2022|0.33|0.3434|86280000|84590000
2022-05-22 00:35:18|01141|942650|NVRO|1.57B|1570000000|44.72|559,228|-69.99%|31|2022-08-10|15/06/2022||-0.8048||104250000|2022-05-04|15/03/2022|-0.98|-1.1|87840000|86190000
2022-05-22 00:35:22|01142|20505|MUSA|5.76B|5760000000|238.04|322,682|70.27%|34|2022-08-03|15/06/2022||3.57||5630000000|2022-05-03|15/03/2022|6.08|3.01|5120000000|4750000000
2022-05-22 00:35:25|01143|15867|CWST|3.58B|3580000000|69.27|372,480|0.26%|34|2022-08-04|15/06/2022||0.2717||250340000|2022-04-28|15/03/2022|0.11|0.1032|234030000|220260000
2022-05-22 00:35:29|01144|1088200|SONO|2.66B|2660000000|20.77|3,224,652|-37.74%|23|2022-08-10|15/06/2022||0.0829||424030000|2022-05-11|15/03/2022|0.06|0.0471|399780000|352560000
2022-05-22 00:35:36|01145|1096118|KOD|359M|359000000|6.96|1,903,963|-91.36%|21|2022-08-16|15/06/2022||-1.6||0.00|2022-05-10|15/03/2022|-1.83|-1.51|0.00|0.00
2022-05-22 00:35:39|01146|1166732|FUBO|586.71M|586710000|3.17|14,139,900|-84.58%|13|2022-08-18|15/06/2022||-0.7011||229650000|2022-05-05|15/03/2022|-0.89|-0.6433|242020000|243020000
2022-05-22 00:35:42|01147|1010718|APPN|3.48B|3480000000|48.15|626,615|-42.68%|22|2022-08-04|15/06/2022||-0.3327||101050000|2022-05-05|15/03/2022|-0.06|-0.1302|114270000|107190000
2022-05-22 00:35:46|01148|24317|VG|4.94B|4940000000|19.26|3,512,767|38.56%|36|2022-08-04|15/06/2022||0.0447||391830000|2022-05-05|15/03/2022|-0.02|0.0509|358830000|367300000
2022-05-22 00:35:49|01149|940816|TRUP|2.63B|2630000000|64.50|464,890|-17.92%|32|2022-08-02|15/06/2022||-0.1914||216430000|2022-04-28|15/03/2022|-0.22|-0.1686|206000000|202320000
2022-05-22 00:35:53|01150|16227|GTLS|6.15B|6150000000|171.53|665,280|18%|36|2022-07-21|15/06/2022||0.8373||392190000|2022-04-29|15/03/2022|0.65|0.5535|354100000|354900000
2022-05-22 00:35:57|01151|1153169|PGNY|3.23B|3230000000|35.18|635,990|-37.86%|18|2022-08-10|15/06/2022||0.01||190980000|2022-05-05|15/03/2022|0.05|-0.0167|172220000|167180000
2022-05-22 00:36:00|01152|1153690|SI|2.23B|2230000000|70.39|1,026,336|-35.8%|17|2022-08-01|15/06/2022||0.8519||66740000|2022-04-19|15/03/2022|0.79|0.4575|60290000|54890000
2022-05-22 00:36:04|01153|20162|AIT|3.87B|3870000000|100.58|176,132|4.3%|36|2022-08-12|15/06/2022||1.66||963980000|2022-04-28|15/03/2022|1.75|1.51|980660000|926330000
2022-05-22 00:36:08|01154|20347|ABG|3.78B|3780000000|170.96|277,954|-11.58%|36|2022-07-26|15/06/2022||8.85||3990000000|2022-04-28|15/03/2022|9.27|8.94|3910000000|3910000000
2022-05-22 00:36:21|01155|1096077|ARVN|2.37B|2370000000|44.64|495,680|-30.2%|22|2022-08-09|15/06/2022||-1.07||24750000|2022-05-05|15/03/2022|-1.2|-0.9323|24200000|25450000
2022-05-22 00:36:26|01156|13079|CCMP|4.94B|4940000000|172.63|367,252|12.94%|36|2022-07-28|15/06/2022||1.83||324720000|2022-05-04|15/03/2022|1.94|1.79|324130000|320700000
2022-05-22 00:36:29|01157|1080050|FOCS|2.81B|2810000000|36.29|419,175|-23.79%|23|2022-08-11|15/06/2022||1.12||527610000|2022-05-05|15/03/2022|1.16|1.14|536570000|536750000
2022-05-22 00:36:32|01158|17169|SHOO|2.8B|2800000000|35.01|750,764|-12.3%|36|2022-08-02|15/06/2022||0.6058||497370000|2022-04-27|15/03/2022|0.92|0.5094|557340000|467220000
2022-05-22 00:36:36|01159|20282|BOX|3.95B|3950000000|26.53|1,959,781|13.72%|31|2022-08-31|15/07/2022||0.2689||243910000|2022-05-25|15/04/2022||0.25||235000000
2022-05-22 00:36:41|01160|20340|SEM|3.17B|3170000000|24.30|851,341|-36.44%|36|2022-08-04|15/06/2022||0.545||1580000000|2022-05-05|15/03/2022|0.37|0.2756|1600000000|1560000000
2022-05-22 00:36:44|01161|15323|ACIW|2.97B|2970000000|25.86|700,462|-34.81%|36|2022-08-04|15/06/2022||0.12||330090000|2022-05-05|15/03/2022|0.13|0.0825|323080000|314860000
2022-05-22 00:36:49|01162|32311|AEO|2.25B|2250000000|13.32|6,377,585|-59.37%|37|2022-09-01|15/07/2022||0.3895||1330000000|2022-05-26|15/04/2022||0.2546||1140000000
2022-05-22 00:37:04|01163|16391|IRDM|4.59B|4590000000|35.85|626,465|-4.22%|36|2022-07-27|15/06/2022||0.013||165420000|2022-04-19|15/03/2022|0.02|0.0105|168220000|156830000
2022-05-22 00:37:07|01164|1053088|ALTR|4.15B|4150000000|52.03|266,418|-19.67%|22|2022-08-11|15/06/2022||0.0914||129370000|2022-05-05|15/03/2022|0.38|0.2971|159780000|153970000
2022-05-22 00:37:11|01165|1137570|BBIO|1.12B|1120000000|7.61|2,528,125|-86.7%|16|2022-08-16|15/06/2022||-0.9086||6420000|2022-05-05|15/03/2022|-1.35|-1.09|1690000|4700000
2022-05-22 00:37:14|01166|997108|HLNE|3.43B|3430000000|64.50|213,197|-27.62%|23|2022-08-02|15/06/2022||0.7748||101160000|2022-05-26|15/03/2022||0.7794||98850000
2022-05-22 00:37:18|01167|13963|AEIS|2.83B|2830000000|75.47|191,138|-23.27%|36|2022-08-01|15/06/2022||1.11||399980000|2022-05-04|15/03/2022|1.24|0.9506|397460000|360990000
2022-05-22 00:37:22|01168|1084218|ALLK|164.33M|164330000|3.00|1,083,183|-97.03%|21|2022-08-08|15/06/2022||-0.8935||0.00|2022-05-06|15/03/2022|-3.6|-1.95|0.00|0.00
2022-05-22 00:37:25|01169|101891|MGNI|1.4B|1400000000|10.64|2,093,575|-63.97%|33|2022-08-03|15/06/2022||0.1266||125360000|2022-05-04|15/03/2022|0.08|0.0774|107080000|106990000
2022-05-22 00:37:29|01170|16461|KLIC|2.94B|2940000000|49.77|857,502|0.95%|36|2022-08-03|15/06/2022||1.39||376090000|2022-05-04|15/03/2022|1.95|1.47|384300000|380250000
2022-05-22 00:37:33|01171|16371|INSM|2.42B|2420000000|20.25|1,067,790|-22.92%|34|2022-08-04|15/06/2022||-0.8901||59170000|2022-05-05|15/03/2022|-0.8|-0.882|53110000|53280000
2022-05-22 00:37:36|01172|1155092|SITM|4.17B|4170000000|198.22|235,244|119.83%|17|2022-08-10|15/06/2022||0.7445||68000000|2022-05-04|15/03/2022|0.94|0.7647|70250000|65000000
2022-05-22 00:37:39|01173|1141594|PHR|878.57M|878570000|16.94|625,869|-62.32%|15|2022-09-01|15/07/2022||-1.02||65810000|2022-06-03|15/04/2022||-1.04||62220000
2022-05-22 00:37:42|01174|20745|LCII|2.7B|2700000000|106.11|211,340|-23.02%|36|2022-08-04|15/06/2022||5.17||1450000000|2022-05-10|15/03/2022|7.71|4.99|1640000000|1410000000
2022-05-22 00:37:46|01175|15574|BLKB|3.26B|3260000000|62.90|380,512|-10.21%|36|2022-08-01|15/06/2022||0.6817||267360000|2022-05-03|15/03/2022|0.57|0.6617|257120000|253100000
2022-05-22 00:37:50|01176|31051|MTSI|3.67B|3670000000|52.51|474,097|-4.68%|36|2022-08-02|15/06/2022||0.6849||168340000|2022-04-28|15/03/2022|0.68|0.6611|165150000|163130000
2022-05-22 00:37:53|01177|1127881|PD|2.1B|2100000000|23.92|1,381,182|-34.29%|19|2022-09-02|15/07/2022||-0.0525||87310000|2022-06-03|15/04/2022||-0.0625||82600000
2022-05-22 00:38:02|01178|21052|BCO|2.67B|2670000000|56.71|327,913|-26.84%|36|2022-07-27|15/06/2022||1.27||1130000000|2022-05-10|15/03/2022|1.15|0.935|1070000000|1090000000
2022-05-22 00:38:16|01179|977677|RRR|3.98B|3980000000|37.22|735,761|-7.8%|26|2022-08-09|15/06/2022||0.5655||407810000|2022-05-03|15/03/2022|0.4489|0.586|401640000|408300000
2022-05-22 00:38:20|01180|15492|ATRC|2.02B|2020000000|43.67|257,060|-38.87%|36|2022-08-03|15/06/2022||-0.28||79500000|2022-05-03|15/03/2022|-0.33|-0.32|74580000|71170000
2022-05-22 00:38:24|01181|101906|SFBS|4.26B|4260000000|78.43|196,328|15.53%|32|2022-07-18|15/06/2022||1.02||112410000|2022-04-18|15/03/2022|0.99|1.05|113670000|110300000
2022-05-22 00:38:27|01182|1096499|AXNX|2.35B|2350000000|49.94|541,419|-8.28%|21|2022-08-10|15/06/2022||-0.5516||59810000|2022-05-05|15/03/2022|-0.5|-0.6331|48420000|45370000
2022-05-22 00:38:31|01183|16538|LPSN|1.24B|1240000000|16.69|1,392,079|-68.72%|37|2022-08-03|15/06/2022||-0.2065||134600000|2022-05-09|15/03/2022|-0.3545|-0.4392|130200000|125610000
2022-05-22 00:38:35|01184|21089|SKY|3.07B|3070000000|54.05|544,030|30.05%|30|2022-08-03|15/06/2022||1.05||593760000|2022-05-25|15/03/2022||1.01||561790000
2022-05-22 00:38:41|01185|9240|SWN|7.91B|7910000000|7.090|34,024,669|34.54%|37|2022-08-04|15/06/2022||0.3148||1600000000|2022-04-28|15/03/2022|0.4|0.3788|2940000000|1580000000
2022-05-22 00:38:45|01186|960625|LIVN|3.47B|3470000000|64.87|355,600|-21.29%|28|2022-08-03|15/06/2022||0.53||249970000|2022-05-04|15/03/2022|0.48|0.4821|240200000|231560000
2022-05-22 00:38:50|01187|20698|KWR|2.49B|2490000000|139.19|71,447|-40.02%|36|2022-08-03|15/06/2022||1.23||460310000|2022-05-05|15/03/2022|1.42|1.41|474170000|471610000
2022-05-22 00:38:55|01188|21136|ROG|4.88B|4880000000|259.33|189,950|44.23%|36|2022-08-03|15/06/2022||1.18||236500000|2022-04-28|15/03/2022|1.53|1.14|248270000|233000000
2022-05-22 00:38:58|01189|50936|CYRX|1.15B|1150000000|23.27|557,793|-55.56%|31|2022-08-11|15/06/2022||-0.1426||65400000|2022-05-05|15/03/2022|-0.31|-0.2294|52300000|52270000
2022-05-22 00:39:02|01190|17106|SAFM|4.21B|4210000000|188.64|199,076|11.87%|36|2022-08-25|15/07/2022||7.55||1490000000|2022-05-26|15/04/2022||8.27||1420000000
2022-05-22 00:39:04|01191|1057699|LPRO|1.65B|1650000000|13.11|765,910|-63.39%|18|2022-08-16|15/06/2022||0.1755||48790000|2022-05-05|15/03/2022|0.18|0.1663|50070000|46070000
2022-05-22 00:39:09|01192|17026|RCII|1.48B|1480000000|24.99|1,176,152|-56.65%|36|2022-08-02|15/06/2022||1.3||1130000000|2022-05-04|15/03/2022|0.74|0.7057|1160000000|1110000000
2022-05-22 00:39:12|01193|15676|CCOI|2.68B|2680000000|57.59|318,529|-22.76%|36|2022-08-04|15/06/2022||0.2289||150880000|2022-04-29|15/03/2022|0.02|0.2096|149180000|149040000
2022-05-22 00:39:17|01194|44409|LGIH|2.29B|2290000000|96.73|325,572|-42.33%|34|2022-08-09|15/06/2022||4.44||747850000|2022-05-03|15/03/2022|3.25|2.72|546050000|515980000
2022-05-22 00:39:24|01195|20530|FIX|2.96B|2960000000|82.47|147,759|2.21%|36|2022-07-28|15/06/2022||1||903100000|2022-04-27|15/03/2022|0.91|0.825|885220000|825400000
2022-05-22 00:39:28|01196|993270|IIPR|3.67B|3670000000|131.21|333,493|-24.92%|23|2022-08-10|15/06/2022||1.46||69110000|2022-05-04|15/03/2022|1.32|1.36|64500000|62740000
2022-05-22 00:39:41|01197|15913|DIOD|3.34B|3340000000|73.76|293,645|-0.63%|36|2022-08-09|15/06/2022||1.59||492640000|2022-05-04|15/03/2022|1.75|1.56|482120000|481740000
2022-05-22 00:39:46|01198|1077150|EXPI|2.1B|2100000000|14.05|1,396,342|-50.89%|25|2022-08-15|15/06/2022||0.2333||1390000000|2022-05-16|15/09/2022||0.2067||1470000000
2022-05-22 00:39:50|01199|17485|VICR|2.66B|2660000000|60.48|421,235|-29.1%|36|2022-07-28|15/06/2022||0.3067||97230000|2022-04-21|15/03/2022|0.11|0.26|88280000|94570000
2022-05-22 00:39:53|01200|1052244|CARG|2.71B|2710000000|22.93|1,479,242|-18.08%|22|2022-08-09|15/06/2022||0.3818||452070000|2022-05-09|15/03/2022|0.36|0.3525|430610000|402990000
2022-05-22 00:39:57|01201|15666|CBRL|2.23B|2230000000|96.04|397,191|-40.67%|36|2022-09-20|15/07/2022||2.34||863410000|2022-06-07|15/04/2022||1.37||798130000
2022-05-22 00:40:02|01202|39150|VC|2.93B|2930000000|104.38|379,254|-3.41%|36|2022-07-28|15/06/2022||0.5924||721810000|2022-04-28|15/03/2022|1.09|0.584|818000000|732630000
2022-05-22 00:40:08|01203|6438|VIAV|3.24B|3240000000|14.23|1,711,946|-16%|36|2022-08-16|15/06/2022||0.2286||322950000|2022-05-03|15/03/2022|0.22|0.2086|315500000|309340000
2022-05-22 00:40:12|01204|13938|DDD|1.36B|1360000000|10.40|1,837,780|-58.32%|36|2022-08-10|15/06/2022||0.0025||145480000|2022-05-09|15/03/2022|-0.06|-0.0013|133000000|132590000
2022-05-22 00:40:15|01205|1137572|KRTX|3.12B|3120000000|104.53|227,679|-11.42%|17|2022-08-11|15/06/2022||-2.11||0.00|2022-05-05|15/03/2022|-1.95|-2.14|0.00|0.00
2022-05-22 00:40:19|01206|17540|WDFC|2.41B|2410000000|176.27|96,690|-27.72%|36|2022-07-12|15/05/2022||1.36||144500000|2022-04-07|15/02/2022|1.41|1.02|129990000|126800000
2022-05-22 00:40:22|01207|968965|WBT|3.29B|3290000000|23.01|1,787,320|17.82%|26|2022-08-09|15/06/2022||0.29||420900000|2022-05-10|15/03/2022|0.1|0.185|333000000|346800000
2022-05-22 00:40:27|01208|945665|INOV|6.37B|6370000000|41.04|3,371,260|35.04%|31|2022-08-03|15/06/2022||0.18||205670000|2022-05-04|15/03/2022||0.14||191350000
2022-05-22 00:40:32|01209|977671|NGVT|2.62B|2620000000|67.57|221,060|-21.06%|25|2022-07-27|15/06/2022||1.63||409120000|2022-05-04|15/03/2022|1.62|1.04|382800000|341580000
2022-05-22 00:40:48|01210|1161253|NARI|3.09B|3090000000|58.23|816,051|-32.12%|12|2022-08-16|15/06/2022||-0.0733||86170000|2022-05-04|15/03/2022|-0.06|-0.0783|86750000|83600000
2022-05-22 00:40:55|01211|7926|TEX|2.2B|2200000000|31.69|772,620|-36.83%|36|2022-08-02|15/06/2022||0.9061||1080000000|2022-04-28|15/03/2022|0.74|0.4638|1000000000|957060000
2022-05-22 00:40:59|01212|16638|MMSI|3.34B|3340000000|58.87|426,105|-3.52%|36|2022-07-28|15/06/2022||0.5765||281100000|2022-04-27|15/03/2022|0.53|0.4657|275400000|264380000
2022-05-22 00:41:04|01213|942484|BOOT|2.21B|2210000000|74.32|607,591|3.77%|31|2022-08-03|15/06/2022||1.11||324300000|2022-05-10|15/03/2022|1.47|1.32|383310000|355130000
2022-05-22 00:41:09|01214|21228|FN|3.09B|3090000000|84.10|178,203|-0.47%|36|2022-08-22|15/06/2022||1.56||595880000|2022-05-02|15/03/2022|1.5|1.52|564400000|575270000
2022-05-22 00:41:13|01215|100223|ITCI|5.46B|5460000000|57.88|950,699|47.58%|32|2022-08-10|15/06/2022||-0.8091||46690000|2022-05-10|15/03/2022|-0.78|-0.9204|35000000|33660000
2022-05-22 00:41:17|01216|101868|IBP|2.55B|2550000000|87.64|243,944|-24.75%|32|2022-08-04|15/06/2022||1.91||608840000|2022-05-05|15/03/2022|1.54|1.12|587490000|541590000
2022-05-22 00:41:21|01217|20656|PSB|6.55B|6550000000|187.55|290,596|21.33%|36|2022-07-26|15/06/2022||0.8965||110600000|2022-05-02|15/03/2022|2.6|0.8914|112840000|110050000
2022-05-22 00:41:26|01218|21153|CBT|3.91B|3910000000|69.24|442,563|11.59%|36|2022-08-08|15/06/2022||1.57||995320000|2022-05-02|15/03/2022|1.69|1.42|1090000000|933880000
2022-05-22 00:41:35|01219|15302|AAON|2.74B|2740000000|51.57|218,579|-22.89%|35|2022-08-04|15/06/2022||0.4167||191060000|2022-05-05|15/03/2022|0.4186|0.2733|182770000|158470000
2022-05-22 00:41:40|01220|20913|BMI|2.26B|2260000000|77.35|120,625|-16.84%|36|2022-07-21|15/06/2022||0.526||133570000|2022-04-19|15/03/2022|0.49|0.506|132400000|132540000
2022-05-22 00:41:43|01221|1096076|MNTV|1.79B|1790000000|11.95|2,002,446|-36.67%|20|2022-08-04|15/06/2022||-0.1748||121390000|2022-05-04|15/03/2022|-0.25|-0.1975|116990000|116080000
2022-05-22 00:41:50|01222|8243|IGT|4.18B|4180000000|20.60|2,096,521|-13.3%|37|2022-08-02|15/06/2022||0.3542||1030000000|2022-05-10|15/03/2022|0.39|0.3242|1050000000|1030000000
2022-05-22 00:41:54|01223|17209|HLIO|2.12B|2120000000|65.11|113,451|-7.46%|34|2022-08-08|15/06/2022||1.18||241140000|2022-05-09|15/03/2022|1.18|0.964|240500000|221020000
2022-05-22 00:41:58|01224|41193|APAM|2.83B|2830000000|35.56|589,206|-30.11%|36|2022-08-02|15/06/2022||0.96||274080000|2022-04-26|15/03/2022|0.98|1.03|281600000|294040000
2022-05-22 00:42:03|01225|24288|WTS|4.21B|4210000000|125.81|166,799|-4.79%|36|2022-08-03|15/06/2022||1.59||488210000|2022-05-03|15/03/2022|1.63|1.37|463200000|442870000
2022-05-22 00:42:06|01226|1025072|MGY|5.47B|5470000000|24.52|1,966,166|105.36%|21|2022-08-10|15/06/2022||1.11||431720000|2022-05-09|15/03/2022|0.9|0.9269|377840000|364810000
2022-05-22 00:42:12|01227|13983|ITRI|2.29B|2290000000|50.80|420,486|-44.03%|36|2022-08-08|15/06/2022||0.23||490760000|2022-05-02|15/03/2022|0.11|0.081|475330000|488490000
2022-05-22 00:42:16|01228|945652|DOOR|1.93B|1930000000|85.55|206,527|-28.02%|31|2022-08-08|15/06/2022||2.5||733710000|2022-05-03|15/03/2022|2.89|1.97|726000000|690030000
2022-05-22 00:42:20|01229|1159380|ZNTL|1.25B|1250000000|22.41|786,537|-60.84%|11|2022-08-18|15/06/2022||-1.27||0.00|2022-05-05|15/03/2022|-1.31|-1.21|0.00|0.00
2022-05-22 00:42:24|01230|21194|CALX|2.25B|2250000000|34.83|715,316|-20.33%|36|2022-07-26|15/06/2022||0.2113||183780000|2022-04-25|15/03/2022|0.22|0.1963|184900000|177650000
2022-05-22 00:42:38|01231|16483|LANC|3.35B|3350000000|121.72|110,226|-35.15%|36|2022-08-18|15/06/2022||0.99||410950000|2022-05-05|15/03/2022|0.71|1.03|403490000|390850000
2022-05-22 00:42:53|01232|41272|SSTK|2.16B|2160000000|58.97|341,902|-31.35%|32|2022-08-03|15/06/2022||0.9||209270000|2022-04-26|15/03/2022|1|0.855|199130000|202010000
2022-05-22 00:43:24|01233|39328|CVLT|2.61B|2610000000|58.44|244,052|-17.19%|36|2022-07-26|15/06/2022||0.61||193670000|2022-05-03|15/03/2022|0.75|0.635|207040000|201820000
2022-05-22 00:43:28|01234|958234|LOB|1.61B|1610000000|36.83|429,800|-37.58%|28|2022-07-27|15/06/2022||0.546||104290000|2022-04-27|15/03/2022|0.76|0.6989|110450000|107630000
2022-05-22 00:43:32|01235|15927|DORM|3.02B|3020000000|95.99|121,524|-3.62%|36|2022-08-02|15/06/2022||1.31||399940000|2022-04-25|15/03/2022|1.29|1.21|401580000|371910000
2022-05-22 00:43:52|01236|16769|NUVA|2.76B|2760000000|53.03|568,774|-24.73%|36|2022-07-28|15/06/2022||0.5625||306650000|2022-05-04|15/03/2022|0.54|0.3864|290760000|277960000
2022-05-22 00:44:19|01237|16116|FOLD|2.17B|2170000000|7.760|3,675,950|-15.19%|36|2022-08-10|15/06/2022||-0.2091||86600000|2022-05-09|15/03/2022|-0.3|-0.2547|78720000|77180000
2022-05-22 00:44:25|01238|1131264|KTB|2.03B|2030000000|36.23|504,236|-41.46%|18|2022-08-11|15/06/2022||1.09||639530000|2022-05-05|15/03/2022|1.4|1.28|679740000|659890000
2022-05-22 00:44:29|01239|41209|EVTC|2.71B|2710000000|37.87|280,766|-13.06%|36|2022-08-02|15/06/2022||0.6543||150570000|2022-04-28|15/03/2022|0.7|0.62|150250000|146070000
2022-05-22 00:44:34|01240|16148|FWRD|2.5B|2500000000|92.99|179,201|-0.5%|36|2022-07-27|15/06/2022||1.54||493950000|2022-04-27|15/03/2022|1.57|1.33|467000000|455150000
2022-05-22 00:44:38|01241|24305|WWW|1.59B|1590000000|19.69|676,251|-45.7%|36|2022-08-10|15/06/2022||0.7427||747870000|2022-05-11|15/03/2022|0.41|0.3925|614800000|604580000
2022-05-22 00:44:42|01242|16119|FORM|3.07B|3070000000|39.30|326,831|12.38%|36|2022-08-03|15/06/2022||0.431||203170000|2022-04-27|15/03/2022|0.49|0.392|197170000|194330000
2022-05-22 00:45:11|01243|15369|ALGT|2.53B|2530000000|141.19|232,439|-35.48%|36|2022-07-27|15/06/2022||2.45||641800000|2022-04-21|15/03/2022|-0.12|-0.0047|500100000|494660000
2022-05-22 07:05:40|01243|15369|ALGT|2.53B|2530000000|141.19|232,439|-34.85%|36|2022-07-27|15/06/2022||2.45||641800000|2022-04-21|15/03/2022|-0.12|-0.0047|500100000|494660000
2022-05-22 07:05:43|01244|1162166|NKLA|2.49B|2490000000|5.92|13,491,071|-50.58%|14|2022-08-09|15/06/2022||-0.2674||16400000|2022-05-05|15/03/2022|-0.21|-0.2483|1890000|112500
2022-05-22 07:05:59|01245|1142294|HCAT|769.43M|769430000|14.20|867,148|-72.91%|18|2022-08-25|15/06/2022||-0.0891||69900000|2022-05-10|15/03/2022|-0.06|-0.1071|68090000|66010000
2022-05-22 07:06:04|01246|41321|PTCT|2.31B|2310000000|32.33|572,063|-18.01%|36|2022-08-09|15/06/2022||-1.34||164000000|2022-05-03|15/03/2022|-1.78|-1.51|148740000|146910000
2022-05-22 07:06:08|01247|21116|AJRD|3.12B|3120000000|39.34|948,468|-17.92%|34|2022-08-01|15/06/2022||0.4733||568370000|2022-05-03|15/03/2022|0.44|0.42|511100000|525200000
2022-05-22 07:06:11|01248|998046|RCM|6.06B|6060000000|21.66|1,277,782|-14.18%|24|2022-08-09|15/06/2022||0.1374||402360000|2022-05-09|15/03/2022|0.1747|0.1267|385700000|384200000
2022-05-22 07:06:14|01249|943153|TBK|1.58B|1580000000|63.82|227,985|-21.92%|31|2022-07-20|15/06/2022||0.8957||116570000|2022-04-20|15/03/2022|0.93|0.9995|111200000|115370000
2022-05-22 07:06:17|01250|1056241|AMEH|1.63B|1630000000|36.11|318,050|6.93%|22|2022-08-12|15/06/2022||0.37||243760000|2022-05-05|15/03/2022|0.31|0.32|263260000|225270000
2022-05-22 07:06:20|01251|940825|CDNA|1.38B|1380000000|25.86|817,324|-65.4%|33|2022-08-11|15/06/2022||-0.25||82920000|2022-05-05|15/03/2022|-0.37|-0.275|79420000|78920000
2022-05-22 07:06:25|01252|32534|YELP|2.1B|2100000000|29.62|651,041|-21.89%|36|2022-08-11|15/06/2022||0.0222||286400000|2022-05-05|15/03/2022|-0.01|-0.0933|276630000|266600000
2022-05-22 07:06:33|01253|945066|SHAK|1.77B|1770000000|41.98|886,055|-49.83%|30|2022-08-04|15/06/2022||-0.0158||238210000|2022-05-05|15/03/2022|-0.19|-0.2252|203390000|200760000
2022-05-22 07:06:36|01254|20752|FSS|2.03B|2030000000|33.50|367,860|-19.2%|36|2022-08-09|15/06/2022||0.4657||364760000|2022-05-02|15/03/2022|0.34|0.2671|330200000|301430000
2022-05-22 07:06:40|01255|15881|CYTK|3.41B|3410000000|39.76|917,386|72.49%|36|2022-08-04|15/06/2022||-1.04||3530000|2022-05-04|15/03/2022|-1.05|-0.9436|1150000|4350000
2022-05-22 07:06:43|01256|1089332|CWK|3.98B|3980000000|17.66|985,027|-4.85%|19|2022-08-04|15/06/2022||0.5641||1770000000|2022-05-05|15/03/2022|0.48|0.2273|1700000000|1500000000
2022-05-22 07:06:53|01257|21166|KAI|2.15B|2150000000|184.04|34,846|10.1%|36|2022-08-02|15/06/2022||2.14||223890000|2022-05-03|15/03/2022|2.28|2.1|226480000|215170000
2022-05-22 07:06:57|01258|21050|AMRC|2.87B|2870000000|55.44|466,739|6.23%|36|2022-08-10|15/06/2022||0.5354||526750000|2022-05-02|15/03/2022|0.36|0.2723|474000000|411510000
2022-05-22 07:07:01|01259|15986|EGHT|939.55M|939550000|7.94|1,641,578|-66.5%|36|2022-08-03|15/06/2022||0.03||186660000|2022-05-10|15/03/2022|0.05|0.0036|181370000|181550000
2022-05-22 07:07:04|01260|1156572|ONEM|1.71B|1710000000|8.80|2,440,099|-73.45%|14|2022-08-17|15/06/2022||-0.4805||264400000|2022-05-04|15/03/2022|-0.47|-0.4556|254100000|246400000
2022-05-22 07:07:08|01261|39267|ENR|2.22B|2220000000|31.11|677,451|-32.34%|36|2022-08-08|15/06/2022||0.7642||740650000|2022-05-09|15/03/2022|0.47|0.3783|685400000|655380000
2022-05-22 07:07:24|01262|1061933|CDLX|1.01B|1010000000|29.49|466,906|-69.58%|22|2022-08-10|15/06/2022||-0.844||77530000|2022-05-02|15/03/2022|0.91|-0.918|67930000|64660000
2022-05-22 07:07:27|01263|968968|EDIT|756.03M|756030000|11.02|1,638,279|-66.82%|26|2022-08-10|15/06/2022||-0.8084||4290000|2022-05-04|15/03/2022|-0.74|-0.7817|6770000|3850000
2022-05-22 07:07:31|01264|1156642|SDGR|1.76B|1760000000|24.75|792,183|-61.37%|13|2022-08-15|15/06/2022||-0.5127||34840000|2022-05-04|15/03/2022|-0.48|-0.4681|48700000|34570000
2022-05-22 07:07:35|01265|955558|APPF|3.4B|3400000000|97.34|142,371|-25.97%|29|2022-08-08|15/06/2022||-0.218||115980000|2022-05-09|15/03/2022|-0.41|-0.088|105300000|101720000
2022-05-22 07:07:38|01266|1164702|MP|6.79B|6790000000|38.22|3,057,214|44.28%|10|2022-08-04|15/06/2022||0.345||132090000|2022-05-05|15/03/2022|0.5|0.4064|166260000|137300000
2022-05-22 07:07:41|01267|15446|THRM|2.17B|2170000000|65.50|187,382|-7.28%|36|2022-07-28|15/06/2022||0.59||266730000|2022-05-04|15/03/2022|0.41|0.5167|267660000|255890000
2022-05-22 07:07:45|01268|101876|MC|3.16B|3160000000|44.03|561,185|-16.94%|32|2022-07-25|15/06/2022||0.7213||272380000|2022-04-27|15/03/2022|0.95|0.7653|298210000|262570000
2022-05-22 07:07:55|01269|1082075|DOMO|1.04B|1040000000|30.99|378,141|-49.89%|22|2022-08-26|15/07/2022||-0.365||76570000|2022-05-27|15/04/2022||-0.395||74100000
2022-05-22 07:07:58|01270|1166011|OM|1.12B|1120000000|23.42|423,447|-49.05%|12|2022-08-04|15/06/2022||-0.715||34130000|2022-05-04|15/03/2022|-0.67|-0.6833|30550000|30110000
2022-05-22 07:08:02|01271|1073204|ZUO|1.35B|1350000000|10.43|1,213,732|-30.37%|23|2022-08-25|15/07/2022||-0.0175||99450000|2022-05-26|15/04/2022||-0.01||92230000
2022-05-22 07:08:08|01272|39273|CVA|2.69B|2690000000|20.26|1,036,548|34.17%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-05-22 07:08:12|01273|17405|TTGT|1.99B|1990000000|67.30|175,613|-4.85%|36|2022-08-10|15/06/2022||0.5949||74830000|2022-05-10|15/03/2022|0.53|0.4729|68170000|66470000
2022-05-22 07:08:14|01274|48679|FSR|3.29B|3290000000|11.07|6,827,157|-11.23%|26|2022-08-04|15/06/2022||-0.4094||10000|2022-05-04|15/03/2022|-0.41|-0.3895|12000|8570
2022-05-22 07:08:17|01275|1061934|WHD|3.66B|3660000000|48.29|548,438|40.05%|22|2022-08-03|15/06/2022||0.3441||156870000|2022-05-04|15/03/2022|0.3|0.2864|145900000|139730000
2022-05-22 07:08:21|01276|17514|VRTS|1.37B|1370000000|183.55|57,106|-33.85%|36|2022-07-29|15/06/2022||7.76||217300000|2022-04-29|15/03/2022|7.87|7.91|252440000|226650000
2022-05-22 07:08:25|01277|20930|HAE|3.03B|3030000000|59.32|493,817|5.63%|36|2022-08-09|15/06/2022||0.5928||257260000|2022-05-10|15/03/2022|0.65|0.6005|265000000|257110000
2022-05-22 07:08:29|01278|13935|CNS|3.53B|3530000000|72.47|92,881|0.42%|36|2022-07-20|15/06/2022||1||148640000|2022-04-20|15/03/2022|1.04|1.01|154310000|147230000
2022-05-22 07:08:32|01279|16856|PACB|1.26B|1260000000|5.61|5,881,523|-78.06%|35|2022-08-03|15/06/2022||-0.3383||36460000|2022-05-04|15/03/2022|-0.37|-0.3201|33170000|32910000
2022-05-22 07:08:36|01280|29671|ZWS|3.36B|3360000000|26.71|984,121|-46.29%|36|2022-07-19|15/06/2022||0.302||273410000|2022-04-26|15/03/2022|0.24|0.22|239600000|241950000
2022-05-22 07:08:39|01281|15434|RIOT|868.91M|868910000|6.84|9,072,604|-70.05%|24|2022-08-12|15/06/2022||0.2389||99810000|2022-05-10|15/03/2022|0.3|0.1517|79800000|83750000
2022-05-22 07:08:43|01282|977732|RETA|1.05B|1050000000|28.78|641,993|-74.07%|24|2022-08-10|15/06/2022||-2.22||1460000|2022-05-10|15/03/2022|-2.03|-2.17|914000|1550000
2022-05-22 07:08:47|01283|21079|MED|1.87B|1870000000|162.79|129,295|-48.12%|36|2022-08-04|15/06/2022||3.58||448350000|2022-05-02|15/03/2022|3.59|3.57|417600000|403270000
2022-05-22 07:08:51|01284|16879|PCRX|2.89B|2890000000|63.59|561,072|-3.67%|36|2022-08-03|15/06/2022||0.8709||174130000|2022-05-04|15/03/2022|0.64|0.8318|157990000|159720000
2022-05-22 07:08:55|01285|16956|PRGS|2.04B|2040000000|46.70|298,783|6.79%|35|2022-06-29|15/05/2022||0.8779||147420000|2022-03-29|15/02/2022|0.97|0.8479|147510000|138940000
2022-05-22 07:09:05|01286|1153039|VIR|3.22B|3220000000|24.36|1,697,765|-46.2%|17|2022-08-16|15/06/2022||0.3071||250660000|2022-05-05|15/03/2022|3.85|3.78|1230000000|811050000
2022-05-22 07:09:09|01287|48422|XNCR|1.4B|1400000000|23.55|368,923|-41.34%|34|2022-08-08|15/06/2022||-0.4385||41020000|2022-05-05|15/03/2022|0.39|-0.5485|85500000|26140000
2022-05-22 07:09:12|01288|1127922|PLMR|1.5B|1500000000|59.49|142,720|-13.17%|18|2022-08-15|15/06/2022||0.7283||189240000|2022-05-04|15/03/2022|0.68|0.65|170930000|153940000
2022-05-22 07:09:16|01289|20437|CMP|1.48B|1480000000|43.34|331,978|-36.98%|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
2022-05-22 07:09:20|01290|1164094|BIGC|1.38B|1380000000|18.94|1,578,975|-62.95%|12|2022-09-14|15/06/2022||-0.2334||66640000|2022-05-02|15/03/2022|-0.18|-0.1762|66050000|63870000
2022-05-22 07:09:23|01291|15545|BECN|4.13B|4130000000|60.01|419,487|6.23%|36|2022-08-05|15/06/2022||2.27||2250000000|2022-05-05|15/03/2022|0.9719|0.51|1690000000|1440000000
2022-05-22 07:09:29|01292|1056451|NMRK|2.25B|2250000000|10.73|1,676,178|-15.24%|22|2022-08-04|15/06/2022||0.376||695570000|2022-04-29|15/03/2022|0.36|0.262|678250000|652970000
2022-05-22 07:09:33|01293|17432|UCTT|1.4B|1400000000|30.94|477,191|-39.74%|36|2022-08-03|15/06/2022||1.17||602100000|2022-04-27|15/03/2022|0.95|0.992|564140000|565020000
2022-05-22 07:09:36|01294|958250|GBT|1.78B|1780000000|27.33|1,186,070|-27.7%|25|2022-08-10|15/06/2022||-1.19||64410000|2022-05-04|15/03/2022|-1.26|-1.31|55160000|56040000
2022-05-22 07:09:40|01295|16296|HSKA|1.09B|1090000000|100.62|78,722|-50.74%|35|2022-08-09|15/06/2022||0.396||71140000|2022-05-09|15/03/2022|0.27|0.2656|64800000|66320000
2022-05-22 07:09:43|01296|1169117|OCDX|4.2B|4200000000|17.65|1,009,566|-11.62%|12|2022-08-03|15/06/2022||0.1857||497100000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2022-05-22 07:09:46|01297|24304|WGO|1.49B|1490000000|45.31|829,946|-34.29%|36|2022-06-22|15/05/2022||2.94||1210000000|2022-03-23|15/02/2022|3.14|2.94|1160000000|1100000000
2022-05-22 07:09:50|01298|103921|TSE|1.59B|1590000000|43.89|426,362|-33.51%|32|2022-08-03|15/06/2022||2.12||1470000000|2022-05-04|15/03/2022|2.08|1.66|1390000000|1420000000
2022-05-22 07:09:53|01299|1167600|SKIN|1.8B|1800000000|11.98|2,241,095|-13.81%|9|2022-08-09|15/06/2022||-0.0053||80990000|2022-05-10|15/03/2022|-0.0483|0.0032|75420000|68150000
2022-05-22 07:09:57|01300|16926|PLXS|2.24B|2240000000|80.92|128,376|-18.22%|36|2022-07-20|15/06/2022||1.02||875800000|2022-04-27|15/03/2022|0.95|0.8275|888720000|840630000
2022-05-22 07:10:00|01301|942665|OCGN|480.93M|480930000|2.230|10,787,931|-74.25%|30|2022-08-19|15/06/2022||-0.0675||10400000|2022-05-06|15/03/2022|-0.09|0.0133|0.00|0.00
2022-05-22 07:10:04|01302|16427|JJSF|2.36B|2360000000|123.03|81,662|-27.93%|36|2022-07-25|15/06/2022||1.09||352350000|2022-05-02|15/03/2022|0.17|0.6267|281500000|310730000
2022-05-22 07:10:08|01303|15314|ACAD|2.76B|2760000000|17.11|1,614,941|-22.01%|36|2022-08-10|15/06/2022||-0.2431||130510000|2022-05-04|15/03/2022|-0.7|-0.6179|115470000|121910000
2022-05-22 07:10:11|01304|15947|DVAX|1.36B|1360000000|10.800|2,599,384|40.08%|34|2022-08-10|15/06/2022||0.315||168360000|2022-05-05|15/03/2022|0.22|0.28|113990000|154290000
2022-05-22 07:10:17|01305|20891|OMI|2.67B|2670000000|35.10|840,150|10.41%|36|2022-08-09|15/06/2022||0.8014||2530000000|2022-05-03|15/03/2022|0.96|0.8231|2410000000|2310000000
2022-05-22 07:10:20|01306|8939|SPWR|2.89B|2890000000|16.60|3,699,747|-29.48%|36|2022-08-02|15/06/2022||0.0603||365350000|2022-05-05|15/03/2022|0.02|0.0188|336070000|331430000
2022-05-22 07:10:24|01307|15477|VCEL|1.29B|1290000000|27.39|515,779|-48.06%|35|2022-08-10|15/06/2022||-0.1072||44230000|2022-05-04|15/03/2022|-0.15|-0.1173|36070000|34300000
2022-05-22 07:10:28|01308|16390|IRBT|1.25B|1250000000|46.17|488,981|-51.06%|36|2022-07-27|15/06/2022||-1.47||309260000|2022-05-04|15/03/2022|-0.66|-1.35|291970000|304620000
2022-05-22 07:10:49|01309|21237|SPXC|2.2B|2200000000|48.12|173,650|-22.79%|36|2022-08-04|15/06/2022||0.64||337710000|2022-05-04|15/03/2022|0.4|0.345|307100000|302900000
2022-05-22 07:10:59|01310|15680|CDXS|685.04M|685040000|10.49|752,601|-46.37%|36|2022-08-10|15/06/2022||-0.1075||40160000|2022-05-05|15/03/2022|-0.13|-0.1863|35340000|28590000
2022-05-22 07:11:03|01311|20423|SXT|3.53B|3530000000|83.97|223,379|-3.32%|36|2022-07-22|15/06/2022||0.835||351230000|2022-04-29|15/03/2022|0.88|0.83|355520000|355320000
2022-05-22 07:11:06|01312|992765|IRTC|3.96B|3960000000|132.99|375,941|79.62%|24|2022-08-03|15/06/2022||-0.9077||100080000|2022-05-05|15/03/2022|-1.71|-1.1|92380000|86760000
2022-05-22 07:11:15|01313|39279|OAS|2.8B|2800000000|142.53|335,877|66.49%|36|2022-08-09|15/06/2022||6.69||339200000|2022-05-04|15/03/2022|8.32|7.02|652970000|365000000
2022-05-22 07:11:18|01314|13859|OI|2.21B|2210000000|14.12|1,108,059|-20.76%|37|2022-08-09|15/06/2022||0.5836||1720000000|2022-04-25|15/03/2022|0.56|0.3949|1690000000|1540000000
2022-05-22 07:11:22|01315|17021|RAVN|2.09B|2090000000|58.08|1,599,218|35.35%|36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2022-05-22 07:11:25|01316|958821|CSWI|1.66B|1660000000|105.68|42,160|-15.32%|28|2022-08-10|15/06/2022||1.53||178900000|2022-05-18|15/03/2022|1.17|1.04|173300000|155560000
2022-05-22 07:11:29|01317|20231|EVRI|1.55B|1550000000|16.78|798,311|-10.79%|35|2022-08-09|15/06/2022||0.3256||181660000|2022-05-10|15/03/2022|0.31|0.2805|175620000|168130000
2022-05-22 07:11:32|01318|955547|GKOS|1.86B|1860000000|39.34|487,557|-47.49%|29|2022-08-04|15/06/2022||-0.4447||67900000|2022-05-04|15/03/2022|-0.38|-0.5052|67680000|60850000
2022-05-22 07:11:35|01319|1054959|SFIX|900.19M|900190000|8.30|3,827,463|-82.25%|21|2022-06-08|15/04/2022||-0.5589||493210000|2022-03-08|15/01/2022|-0.28|-0.3076|516720000|514500000
2022-05-22 07:11:38|01320|1165399|KYMR|763.2M|763200000|14.79|579,119|-66.94%|11|2022-08-05|15/06/2022||-0.6904||13910000|2022-05-03|15/03/2022|-0.71|-0.6683|9620000|18750000
2022-05-22 07:11:42|01321|41317|NSTG|743.12M|743120000|16.01|821,534|-67.27%|33|2022-08-09|15/06/2022||-0.6375||38350000|2022-05-10|15/03/2022|-0.86|-0.68|30840000|31000000
2022-05-22 07:11:44|01322|1163040|ACCD|411.17M|411170000|6.11|1,646,333|-86.44%|12|2022-07-08|15/05/2022||-0.5831||82070000|2022-04-28|15/02/2022|-0.51|-0.3966|93760000|91580000
2022-05-22 07:11:57|01323|16066|FCEL|1.36B|1360000000|3.700|19,138,312|-58.47%|37|2022-09-13|15/07/2022||-0.0611||33640000|2022-06-09|15/04/2022||-0.0544||32580000
2022-05-22 07:12:01|01324|15502|AVAV|2.09B|2090000000|84.54|370,405|-21.77%|36|2022-09-07|15/07/2022||0.1825||109700000|2022-06-28|15/04/2022||0.3943||134410000
2022-05-22 07:12:03|01325|1123967|SILK|1.01B|1010000000|28.84|352,144|-38.83%|18|2022-08-01|15/06/2022||-0.3518||31210000|2022-05-04|15/03/2022|-0.48|-0.371|28020000|27100000
2022-05-22 07:12:06|01326|1054802|APLS|4.77B|4770000000|44.81|1,224,751|-6.31%|22|2022-08-04|15/06/2022||-1.28||21860000|2022-05-04|15/03/2022|-1.42|-1.33|14380000|12570000
2022-05-22 07:12:15|01327|999054|VRRM|2.42B|2420000000|15.52|937,620|2.71%|21|2022-08-10|15/06/2022||0.247||176460000|2022-05-09|15/03/2022|0.2|0.2054|170390000|165170000
2022-05-22 07:12:19|01328|1054803|BAND|530.06M|530060000|20.97|778,156|-82.02%|22|2022-08-04|15/06/2022||-0.0613||133210000|2022-05-04|15/03/2022|0.09|-0.084|131360000|125790000
2022-05-22 07:12:23|01329|1152337|SWTX|1.82B|1820000000|37.19|495,662|-52.45%|17|2022-08-17|15/06/2022||-1.19||0.00|2022-05-05|15/03/2022|-1.26|-1.02|0.00|0.00
2022-05-22 07:12:27|01330|29711|VCRA|2.77B|2770000000|79.13|2,646,595|130.57%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2022-05-22 07:12:31|01331|20687|DY|2.36B|2360000000|79.61|254,656|-5.15%|36|2022-08-31|15/07/2022||1.03||858450000|2022-05-25|15/04/2022||0.1558||779500000
2022-05-22 07:12:34|01332|1073228|EAF|2.12B|2120000000|8.13|1,965,094|-40.83%|22|2022-08-05|15/06/2022||0.4332||377330000|2022-05-06|15/03/2022|0.48|0.4402|366250000|378000000
2022-05-22 07:12:37|01333|31171|BLMN|1.72B|1720000000|19.35|1,736,379|-32.27%|36|2022-07-29|15/06/2022||0.5967||1100000000|2022-04-29|15/03/2022|0.8|0.742|1140000000|1130000000
2022-05-22 07:12:41|01334|20442|EAT|1.2B|1200000000|27.36|1,131,847|-54.96%|32|2022-08-24|15/06/2022||1.21||1020000000|2022-05-04|15/03/2022|0.92|1.02|980400000|978070000
2022-05-22 07:12:44|01335|1166013|STEP|2.86B|2860000000|25.69|256,687|-20.66%|12|2022-08-10|15/06/2022||0.3399||151730000|2022-06-15|15/03/2022||0.3952||180970000
2022-05-22 07:12:48|01336|15775|COKE|4.77B|4770000000|508.41|40,174|43.82%|36|2022-08-09|15/06/2022||9.51|||2022-05-03|15/03/2022|8.42|7.13|1400000000|
2022-05-22 07:12:51|01337|1163891|BFLY|596.87M|596870000|3.00|2,781,541|-70.47%|10|2022-08-08|15/06/2022||-0.29||20500000|2022-05-05|15/03/2022|-0.22|-0.25|15570000|17700000
2022-05-22 07:12:55|01338|17377|TREE|803.6M|803600000|62.95|224,191|-67.77%|36|2022-07-28|15/06/2022||-0.2428||289080000|2022-05-05|15/03/2022|-0.84|-0.899|283200000|283650000
2022-05-22 07:12:59|01339|15634|CAKE|1.55B|1550000000|29.40|965,101|-47.28%|36|2022-08-03|15/06/2022||0.7992||842870000|2022-04-27|15/03/2022|0.47|0.5114|793710000|783460000
2022-05-22 07:13:03|01340|16396|IRWD|1.75B|1750000000|11.39|2,401,639|-7.55%|36|2022-08-04|15/06/2022||0.34||103650000|2022-05-05|15/03/2022|0.21|0.315|97530000|96620000
2022-05-22 07:13:07|01341|15324|ACLS|1.86B|1860000000|56.25|508,102|42.12%|36|2022-08-04|15/06/2022||1.01||201530000|2022-05-05|15/03/2022|1.22|0.922|203600000|193110000
2022-05-22 07:13:10|01342|20968|HI|2.88B|2880000000|40.13|391,035|-12.51%|36|2022-08-03|15/06/2022||0.9525||711600000|2022-05-09|15/03/2022|1.01|0.99|742000000|728080000
2022-05-22 07:13:14|01343|41238|SEAS|3.98B|3980000000|54.76|1,205,124|5.76%|36|2022-08-09|15/06/2022||1.54||506340000|2022-05-05|15/03/2022|-0.12|-0.1715|270690000|263200000
2022-05-22 07:13:17|01344|100211|TWOU|873.99M|873990000|11.34|1,733,842|-68.96%|33|2022-08-04|15/06/2022||-0.1772||261670000|2022-05-05|15/03/2022|-0.24|-0.2489|253330000|252980000
2022-05-22 07:13:21|01345|20625|CPE|2.96B|2960000000|47.95|2,008,885|30.73%|36|2022-08-09|15/06/2022||4.11||656230000|2022-05-04|15/03/2022|3.43|3.35|777220000|578960000
2022-05-22 07:13:34|01346|1161147|SLQT|407.72M|407720000|2.48|2,016,996|-87.96%|12|2022-09-14|15/06/2022||-0.1727||199610000|2022-05-05|15/03/2022|-0.04|-0.1869|275110000|259120000
2022-05-22 07:13:37|01347|1163278|RLAY|1.88B|1880000000|17.34|741,773|-42.37%|12|2022-09-01|15/06/2022||-0.6267||2250000|2022-05-05|15/03/2022|-0.57|-0.6183|419000|166670
2022-05-22 07:13:40|01348|16864|PATK|1.32B|1320000000|57.26|226,407|-34.63%|36|2022-07-28|15/06/2022||3.7||1260000000|2022-04-28|15/03/2022|4.54|2.76|1340000000|1180000000
2022-05-22 07:13:43|01349|17403|TTEC|3B|3000000000|63.81|131,485|-36.95%|36|2022-08-10|15/06/2022||0.9029||611030000|2022-05-04|15/03/2022|1.08|1.01|588730000|573720000
2022-05-22 07:13:47|01350|16950|CDMO|781.68M|781680000|12.66|613,587|-36.95%|38|2022-09-08|15/07/2022||0.085||35990000|2022-07-15|15/04/2022||0.025||28960000
2022-05-22 07:13:51|01351|942357|BSIG|821.05M|821050000|19.82|622,561|-12.07%|31|2022-08-11|15/06/2022||0.4467||105700000|2022-05-05|15/03/2022|0.52|0.4433|112200000|107450000
2022-05-22 07:13:55|01352|15782|CORT|2.17B|2170000000|20.42|888,119|-5.11%|36|2022-08-03|15/06/2022||0.2417||102990000|2022-05-05|15/03/2022|0.2|0.2317|93690000|98880000
2022-05-22 07:13:59|01353|39287|DAN|2.19B|2190000000|15.15|1,600,159|-43.3%|36|2022-08-03|15/06/2022||0.2634||2440000000|2022-04-27|15/03/2022|0.16|0.1278|2480000000|2240000000
2022-05-22 07:14:13|01354|20391|AWR|2.91B|2910000000|78.81|184,643|0.22%|36|2022-08-08|15/06/2022||0.7633||132000000|2022-05-02|15/03/2022|0.38|0.53|108570000|122000000
2022-05-22 07:14:22|01355|1165970|FROG|1.95B|1950000000|19.71|793,991|-49.41%|12|2022-08-04|15/06/2022||-0.008||64980000|2022-05-09|15/03/2022|0.00|0.00|63700000|61170000
2022-05-22 07:14:25|01356|48425|SRNE|606.39M|606390000|1.590|9,437,438|-77.95%|31|2022-08-11|15/06/2022||-0.25||22120000|2022-05-23|15/03/2022|-0.12|-0.25|18390000|17830000
2022-05-22 07:14:29|01357|20464|SBH|1.41B|1410000000|13.22|1,501,604|-39.72%|36|2022-08-04|15/06/2022||0.605||968810000|2022-05-05|15/03/2022|0.47|0.5096|911390000|951530000
2022-05-22 07:14:33|01358|34151|NG|1.89B|1890000000|5.680|1,746,581|-44.48%|31|2022-06-28|15/05/2022||-0.0308|||2022-04-05|15/02/2022|-0.03|-0.0308||
2022-05-22 07:14:36|01359|1166558|CCCC|325.48M|325480000|6.67|996,512|-81.67%|11|2022-08-10|15/06/2022||-0.6923||7950000|2022-05-05|15/03/2022|-0.65|-0.6183|7650000|7810000
2022-05-22 07:14:39|01360|1153166|BRP|2.7B|2700000000|23.41|612,906|-1.51%|17|2022-08-18|15/06/2022||0.2024||200980000|2022-05-10|15/03/2022|0.5|0.5179|242850000|234710000
2022-05-22 07:14:42|01361|48419|HMHC|2.69B|2690000000|21.03|5,519,680|122.3%|35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2022-05-22 07:14:49|01362|1096139|RVLV|2.03B|2030000000|27.74|1,323,439|-42.44%|18|2022-08-11|15/06/2022||0.3514||296660000|2022-05-03|15/03/2022|0.3|0.2678|283500000|256170000
2022-05-22 07:14:58|01363|1169350|SANA|836.46M|836460000|4.48|1,386,263|-77.89%|11|2022-08-03|15/06/2022||-0.4809||0.00|2022-05-10|15/03/2022|-0.17|-0.4747|0.00|0.00
2022-05-22 07:15:02|01364|39268|CNK|1.88B|1880000000|15.92|2,436,056|-26.77%|36|2022-08-05|15/06/2022||0.2914||741890000|2022-05-06|15/03/2022|-0.62|-0.6256|460500000|447250000
2022-05-22 07:15:06|01365|52660|OPRX|474.14M|474140000|26.12|185,604|-46.55%|32|2022-08-10|15/06/2022||0.09||17350000|2022-05-04|15/03/2022|-0.01|-0.012|13730000|13550000
2022-05-22 07:15:10|01366|16382|IPAR|2.27B|2270000000|71.39|106,769|-4.29%|36|2022-08-08|15/06/2022||0.7581||215780000|2022-05-10|15/03/2022|1.1|0.8792|250680000|250700000
2022-05-22 07:15:14|01367|958819|PJT|2.94B|2940000000|73.18|203,937|0.52%|28|2022-08-02|15/06/2022||0.9517||242530000|2022-04-26|15/03/2022|1|0.7417|246320000|202420000
2022-05-22 07:15:17|01368|16984|SAVA|1.01B|1010000000|25.15|1,560,021|-49.72%|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
2022-05-22 07:15:20|01369|985947|KDMN|1.7B|1700000000|9.500|10,424,582|148.04%|24|2022-08-04|15/06/2022||-0.19||15490000|2022-05-12|15/03/2022||-0.21||9810000
2022-05-22 07:15:23|01370|1165415|CERE|3.7B|3700000000|24.94|430,003|79.17%|10|2022-08-10|15/06/2022||-0.472||0.00|2022-05-10|15/03/2022|-0.46|-0.425|0.00|0.00
2022-05-22 07:15:33|01371|1163684|PRCH|441.16M|441160000|4.45|2,177,731|-74.45%|12|2022-08-15|15/06/2022||-0.1778||80230000|2022-05-10|15/03/2022|-0.06|-0.1989|62560000|59420000
2022-05-22 07:15:36|01372|15819|CRVL|2.65B|2650000000|150.29|38,030|26.93%|36|2022-08-02|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-22 07:15:40|01373|991166|CWH|2.18B|2180000000|26.06|1,776,494|-34.82%|24|2022-08-10|15/06/2022||1.81||2070000000|2022-05-03|15/03/2022|1.15|1.33|1660000000|1640000000
2022-05-22 07:15:45|01374|21074|JOE|2.79B|2790000000|47.33|230,373|5.51%|36|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|0.23||64900000|
2022-05-22 07:15:47|01375|1163356|MEG|1.14B|1140000000|38.34|204,817|-19.94%|12|2022-09-05|15/06/2022||-0.0257||136930000|2022-05-09|15/03/2022|-0.39|-0.12|134680000|133210000
2022-05-22 07:15:51|01376|15855|CVCO|2.07B|2070000000|225.55|57,249|8.28%|33|2022-08-08|15/06/2022||4.66||431570000|2022-05-26|15/03/2022||4.81||435500000
2022-05-22 07:15:55|01377|989523|ELF|1.11B|1110000000|21.25|418,093|-26.22%|24|2022-08-04|15/06/2022||0.2337||100090000|2022-05-26|15/03/2022||0.0633||91070000
2022-05-22 07:15:58|01378|1055909|QTRX|634.85M|634850000|17.20|300,535|-63.33%|22|2022-08-09|15/06/2022||-0.6265||30300000|2022-05-10|15/03/2022|-0.49|-0.6065|29550000|29110000
2022-05-22 07:16:02|01379|13087|URBN|1.91B|1910000000|19.98|1,806,412|-40.92%|37|2022-08-23|15/07/2022||0.9837||1210000000|2022-05-24|15/04/2022||0.423||1070000000
2022-05-22 07:16:05|01380|1057240|AVYA|412.02M|412020000|4.80|1,436,070|-82.29%|22|2022-08-10|15/06/2022||0.5631||703400000|2022-05-10|15/03/2022|0.53|0.6146|716000000|737540000
2022-05-22 07:16:09|01381|15736|CLDX|1.36B|1360000000|29.16|556,328|5.96%|36|2022-08-10|15/06/2022||-0.42||560000|2022-05-05|15/03/2022|-0.49|-0.446|174000|560000
2022-05-22 07:16:15|01382|20773|PAR|952.33M|952330000|35.19|309,325|-45.02%|36|2022-08-10|15/06/2022||-0.503||79400000|2022-05-10|15/03/2022|-0.26|-0.528|80290000|74660000
2022-05-22 07:16:18|01383|1096055|EB|1.19B|1190000000|12.21|951,536|-39.16%|19|2022-08-11|15/06/2022||-0.136||62700000|2022-04-29|15/03/2022|-0.19|-0.234|55880000|48880000
2022-05-22 07:16:22|01384|17506|CMPR|1.15B|1150000000|43.86|74,576|-54.96%|36|2022-07-27|15/06/2022||-0.53||691230000|2022-04-27|15/03/2022|-2.75|-0.825|657410000|632700000
2022-05-22 07:16:26|01385|962482|SENS|509.59M|509590000|1.100|6,528,039|-45%|26|2022-08-10|15/06/2022||-0.04||3050000|2022-05-10|15/03/2022|-0.03|-0.034|2480000|2240000
2022-05-22 07:16:29|01386|1167501|BALY|1.3B|1300000000|25.00|465,827|-53.1%|12|2022-08-16|15/06/2022||0.165||592430000|2022-05-05|15/03/2022|0.03|-0.3975|548270000|573950000
2022-05-22 07:16:32|01387|39343|PRTA|1.27B|1270000000|27.08|426,464|10.89%|34|2022-08-09|15/06/2022||-0.6679||8090000|2022-05-05|15/03/2022|-0.78|-0.6913|1150000|8090000
2022-05-22 07:16:34|01388|1165972|SUMO|878.55M|878550000|7.70|1,346,771|-58.82%|13|2022-09-09|15/07/2022||-0.1622||70480000|2022-06-03|15/04/2022||-0.1678||66100000
2022-05-22 07:16:38|01389|24353|TNC|1.11B|1110000000|59.90|61,301|-28.1%|36|2022-08-03|15/06/2022||1.13||287350000|2022-04-28|15/03/2022|0.73|0.875|258100000|279500000
2022-05-22 07:16:42|01390|8197|MDP|298.95M|298950000|59.07|1,701,923|67.34%|36|2022-07-28|15/06/2022||0.76||745000000|2022-05-18|15/03/2022||0.71||688000000
2022-05-22 07:16:46|01391|20878|KOS|3.15B|3150000000|6.920|12,184,242|128.38%|36|2022-08-08|15/06/2022||0.2205||549340000|2022-05-09|15/03/2022|0.3|0.2667|659070000|607150000
2022-05-22 07:16:50|01392|100232|MBUU|1.16B|1160000000|54.86|199,772|-30.14%|34|2022-09-08|15/06/2022||2.22||320800000|2022-05-10|15/03/2022|2.61|1.96|344290000|304490000
2022-05-22 07:16:53|01393|16255|HEES|1.19B|1190000000|33.40|222,618|-7.94%|36|2022-07-28|15/06/2022||0.576||295540000|2022-04-27|15/03/2022|0.45|0.3246|272450000|261910000
2022-05-22 07:16:57|01394|100231|DRNA|2.99B|2990000000|38.22|5,568,959|31.2%|32|2022-08-11|15/06/2022||-0.7458||18490000|2022-05-09|15/03/2022||-0.7279||18490000
2022-05-22 07:17:01|01395|39121|FOE|1.84B|1840000000|22.01|729,507.94|2.09%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2022-05-22 07:17:05|01396|6404|SHYF|740.71M|740710000|21.14|294,955|-46.03%|36|2022-08-04|15/06/2022||0.236||231900000|2022-04-28|15/03/2022|-0.06|-0.08|206880000|189920000
2022-05-22 07:17:13|01397|39249|CYH|748.58M|748580000|5.80|1,538,980|-57.01%|36|2022-08-02|15/06/2022||0.1648||3150000000|2022-04-27|15/03/2022|0.14|0.0639|3110000000|3130000000
2022-05-22 07:17:16|01398|8950|LNN|1.35B|1350000000|122.72|60,850|-23.82%|36|2022-06-30|15/05/2022||1.67||191340000|2022-04-05|15/02/2022|1.32|1.2|200140000|187090000
2022-05-22 07:17:19|01399|1096506|BNGO|483.79M|483790000|1.670|7,114,918|-69.75%|22|2022-08-11|15/06/2022||-0.09||6280000|2022-05-05|15/03/2022|-0.11|-0.0747|5700000|5700000
2022-05-22 07:17:31|01400|17037|RDNT|1.06B|1060000000|18.92|275,451|-27.62%|36|2022-08-11|15/06/2022||0.07||348230000|2022-05-09|15/03/2022|0.05|-0.025|341770000|333460000
2022-05-22 07:17:34|01401|16661|TELL|2.54B|2540000000|4.470|24,626,067|70.61%|25|2022-08-10|15/06/2022||-0.0194||39860000|2022-05-04|15/03/2022|-0.14|-0.0327|146940000|39650000
2022-05-22 07:17:44|01402|1006460|YEXT|632.51M|632510000|4.85|2,664,512|-61.14%|23|2022-09-02|15/07/2022||-0.0457||108640000|2022-05-27|15/04/2022||-0.0667||103790000
2022-05-22 07:17:53|01403|21129|MTOR|2.56B|2560000000|36.09|1,880,212|41.7%|36|2022-08-03|15/06/2022||0.9452||1100000000|2022-05-03|15/03/2022|0.98|0.8921|1150000000|1060000000
2022-05-22 07:17:56|01404|20987|DIN|1.13B|1130000000|67.23|293,049|-27.48%|36|2022-08-03|15/06/2022||1.69||236880000|2022-05-04|15/03/2022|1.54|1.44|230400000|230180000
2022-05-22 07:18:00|01405|986249|PTGX|385.36M|385360000|7.92|1,145,703|-76.9%|24|2022-08-09|15/06/2022||-0.9352||6220000|2022-05-04|15/03/2022|-0.43|-0.5399|25700000|21180000
2022-05-22 07:18:03|01406|16364|INFN|1.21B|1210000000|5.600|2,301,251|-38.19%|36|2022-08-10|15/06/2022||0.0111||380650000|2022-05-03|15/03/2022|-0.07|-0.0393|338870000|362640000
2022-05-22 07:18:07|01407|945661|NVTA|832.32M|832320000|3.63|7,245,463|-86.63%|30|2022-08-09|15/06/2022||-0.7456||145950000|2022-05-03|15/03/2022|-0.78|-0.7488|123690000|128100000
2022-05-22 07:18:11|01408|17467|USPH|1.38B|1380000000|106.31|79,260|-9.94%|36|2022-08-04|15/06/2022||0.958||142970000|2022-05-05|15/03/2022|0.65|0.626|131700000|128510000
2022-05-22 07:18:14|01409|15830|CSII|636.66M|636660000|15.61|326,242|-59.49%|36|2022-08-03|15/06/2022||-0.22||63040000|2022-05-04|15/03/2022|-0.25|-0.2814|56220000|57380000
2022-05-22 07:18:17|01410|1142327|XPEL|1.3B|1300000000|47.25|243,580|-38.46%|18|2022-08-31|15/06/2022||0.33||77090000|2022-05-10|15/03/2022|0.28|0.235|71860000|68860000
2022-05-22 07:18:21|01411|15774|COHU|1.36B|1360000000|27.94|358,886|-22.13%|36|2022-07-28|15/06/2022||0.7027||213590000|2022-04-28|15/03/2022|0.66|0.5619|197760000|195190000
2022-05-22 07:18:25|01412|16100|FIZZ|4.25B|4250000000|45.52|206,462|-1.06%|30|2022-09-08|15/07/2022||0.5878||327150000|2022-06-29|15/04/2022||0.4305||288950000
2022-05-22 07:18:34|01413|20952|ALG|1.33B|1330000000|111.56|36,550|-28.41%|35|2022-08-03|15/06/2022||1.96||362730000|2022-05-04|15/03/2022|1.63|1.71|362010000|340300000
2022-05-22 07:18:51|01414|8307|UIS|786.63M|786630000|11.63|379,587|-51.09%|36|2022-08-02|15/06/2022||0.0325||505600000|2022-04-27|15/03/2022|-0.41|-0.22|446700000|453700000
2022-05-22 07:18:55|01415|958829|SGRY|3.5B|3500000000|39.70|464,707|-23.7%|28|2022-08-10|15/06/2022||-0.0205||623380000|2022-05-03|15/03/2022|-0.09|-0.0709|596200000|576580000
2022-05-22 07:18:59|01416|16454|KFRC|1.34B|1340000000|65.84|103,005|10.28%|36|2022-08-02|15/06/2022||1.11||436640000|2022-05-02|15/03/2022|0.93|0.764|416970000|407540000
2022-05-22 07:19:03|01417|985958|PI|1.14B|1140000000|45.09|309,436|-7.72%|25|2022-08-03|15/06/2022||-0.0029||52770000|2022-04-27|15/03/2022|0.09|-0.0114|53140000|51210000
2022-05-22 07:19:07|01418|103928|CCS|1.73B|1730000000|52.53|426,198|-30.18%|32|2022-08-04|15/06/2022||4.26||1140000000|2022-04-27|15/03/2022|4.2|3.7|1020000000|1050000000
2022-05-22 07:19:11|01419|100173|BLFS|545.39M|545390000|12.86|434,470|-60.47%|33|2022-08-11|15/06/2022||-0.195||39440000|2022-05-09|15/03/2022|-0.17|-0.2586|36220000|38210000
2022-05-22 07:19:15|01420|16647|MNRO|1.3B|1300000000|38.80|383,149|-39.25%|36|2022-07-28|15/06/2022||0.58||350640000|2022-05-19|15/03/2022|0.2|0.4586|328030000|328180000
2022-05-22 07:19:17|01421|1167746|HYFM|297.48M|297480000|6.63|559,873|-87.92%|12|2022-08-11|15/06/2022||0.2058||158110000|2022-05-10|15/03/2022|-0.17|-0.0551|111380000|129150000
2022-05-22 07:19:23|01422|16397|ISBC|3.31B|3310000000|13.87|5,482,904|-7.84%|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2022-05-22 07:19:26|01423|1121154|ALEC|767.29M|767290000|9.32|705,241|-48.62%|21|2022-08-16|15/06/2022||-0.4702||29950000|2022-05-05|15/03/2022|-0.54|0.4671|24470000|102950000
2022-05-22 07:19:30|01424|8296|EPAC|1.22B|1220000000|20.16|263,804|-26.56%|36|2022-06-22|15/05/2022||0.2767||157600000|2022-03-23|15/02/2022|0.14|0.125|136600000|127930000
2022-05-22 07:19:34|01425|20599|RGR|1.13B|1130000000|63.94|161,719|-16.16%|36|2022-08-03|15/06/2022||1.57||156400000|2022-05-04|15/03/2022|1.7|1.73|166580000|164640000
2022-05-22 07:19:37|01426|8002|ATI|3.07B|3070000000|24.73|2,035,546|8.99%|36|2022-07-26|15/06/2022||0.3089||801500000|2022-05-04|15/03/2022|0.4|0.2056|834100000|750690000
2022-05-22 07:19:42|01427|16687|MVIS|536.93M|536930000|3.25|4,247,029|-76.57%|36|2022-08-03|15/06/2022||-0.07||700000|2022-04-27|15/03/2022|-0.08|-0.06|350000|700000
2022-05-22 07:19:46|01428|16691|MYRG|1.48B|1480000000|87.11|102,960|5.7%|36|2022-08-03|15/06/2022||1.16||669310000|2022-04-27|15/03/2022|1.21|1.08|636620000|622640000
2022-05-22 07:20:02|01429|985959|TPIC|524.59M|524590000|14.08|936,053|-70.36%|24|2022-08-09|15/06/2022||-0.4417||425280000|2022-05-05|15/03/2022|-0.71|-0.7594|384870000|387270000
2022-05-22 07:20:16|01430|16696|ONTO|3.63B|3630000000|73.21|278,220|14.3%|36|2022-08-09|15/06/2022||1.27||241800000|2022-05-03|15/03/2022|1.31|1.17|241350000|232000000
2022-05-22 07:20:20|01431|24298|USNA|1.33B|1330000000|69.34|73,483|-32.01%|36|2022-07-26|15/06/2022||1.37||281750000|2022-04-26|15/03/2022|1.15|1.14|272870000|267320000
2022-05-22 07:20:32|01432|6508|EXTR|1.22B|1220000000|9.29|1,238,321|-18.22%|36|2022-08-03|15/06/2022||0.2181||269500000|2022-04-27|15/03/2022|0.21|0.1824|285510000|280770000
2022-05-22 07:20:37|01433|942668|JYNT|236.73M|236730000|16.37|361,966|-70.44%|32|2022-08-11|15/06/2022||0.075||24860000|2022-05-05|15/03/2022|-0.01|0.0417|22440000|23170000
2022-05-22 07:20:41|01434|1141821|CSTL|568.55M|568550000|21.65|334,565|-62.46%|18|2022-09-06|15/06/2022||-0.7529||28460000|2022-05-09|15/03/2022|-0.97|-0.7071|26850000|25230000
2022-05-22 07:20:53|01435|1096423|GDYN|1.09B|1090000000|16.29|1,167,893|2.97%|16|2022-08-11|15/06/2022||0.0473||58530000|2022-05-05|15/03/2022|0.1|0.0451|71410000|63550000
2022-05-22 07:21:00|01436|945651|ASPN|600.39M|600390000|16.64|396,055|-18.47%|30|2022-08-04|15/06/2022||-0.53||36020000|2022-04-27|15/03/2022|-0.59|-0.4789|38410000|32350000
2022-05-22 07:21:04|01437|946347|RCKT|704.47M|704470000|10.70|588,453|-74.22%|28|2022-08-10|15/06/2022||-0.6767||0.00|2022-05-05|15/03/2022|-0.67|-0.7113|0.00|0.00
2022-05-22 07:21:07|01438|52320|AVXL|744.67M|744670000|9.62|924,398|-17.64%|28|2022-08-11|15/06/2022||-0.1807||0.00|2022-05-10|15/03/2022|-0.14|-0.1667|0.00|0.00
2022-05-22 07:21:17|01439|1137414|MORF|858.76M|858760000|22.44|367,309|-50.68%|17|2022-08-15|15/06/2022||-0.8286||3740000|2022-05-04|15/03/2022|-0.85|-0.81|2380000|3750000
2022-05-22 07:21:21|01440|20894|PRO|1.24B|1240000000|27.44|266,434|-28.75%|36|2022-08-04|15/06/2022||-0.1746||66900000|2022-05-03|15/03/2022|-0.21|-0.24|66490000|65390000
2022-05-22 07:21:25|01441|16619|MGRC|1.96B|1960000000|80.34|88,601|-6.39%|36|2022-08-02|15/06/2022||0.915||168170000|2022-04-28|15/03/2022|1|0.72|145370000|146410000
2022-05-22 07:21:29|01442|1073208|LASR|498.08M|498080000|11.18|343,608|-59.77%|19|2022-08-10|15/06/2022||-0.0775||64270000|2022-05-05|15/03/2022|-0.04|-0.0813|64460000|63770000
2022-05-22 07:21:36|01443|39294|BKE|1.49B|1490000000|30.08|665,255|-25.4%|36|2022-08-19|15/07/2022||0.82||296100000|2022-05-26|15/04/2022||0.82||306710000
2022-05-22 07:21:42|01444|16918|PLCE|617.14M|617140000|45.65|614,681|-50.32%|36|2022-08-25|15/07/2022||1.23||425590000|2022-05-19|15/04/2022|1.05|1.43|362350000|400390000
2022-05-22 07:21:45|01445|52609|BLNK|640.27M|640270000|14.98|1,108,571|-56.06%|22|2022-08-18|15/06/2022||-0.3786||8340000|2022-05-09|15/03/2022|-0.36|-0.4141|9800000|7020000
2022-05-22 07:21:49|01446|17321|TCBI|2.59B|2590000000|51.15|499,845|-25.73%|36|2022-07-20|15/06/2022||0.7182||220580000|2022-04-20|15/03/2022|0.69|0.7299|203830000|213850000
2022-05-22 07:21:54|01447|16755|NSIT|3.43B|3430000000|97.81|236,658|-3.94%|36|2022-08-03|15/06/2022||2.1||2450000000|2022-05-05|15/03/2022|1.81|1.6|2650000000|2410000000
2022-05-22 07:21:57|01448|20587|MLI|3.1B|3100000000|54.41|350,378|17.77%|36|2022-07-26|15/06/2022|||||2022-04-19|15/03/2022|2.78||1010000000|
2022-05-22 07:22:01|01449|1168402|ARKO|1.02B|1020000000|8.380|564,732|-20.87%|13|2022-08-11|15/06/2022||0.1825||2180000000|2022-05-04|15/03/2022|0.00|0.025|1970000000|1930000000
2022-05-22 07:22:04|01450|1168812|STEM|1.17B|1170000000|7.59|4,541,198|-65.64%|12|2022-08-10|15/06/2022||-0.1708||57140000|2022-05-05|15/03/2022|-0.15|-0.1609|41090000|28920000
2022-05-22 07:22:07|01451|940766|OEC|1.11B|1110000000|18.33|649,831|-9.53%|32|2022-08-04|15/06/2022||0.5799||453910000|2022-05-05|15/03/2022|0.57|0.5238|484500000|455430000
2022-05-22 07:22:10|01452|1097533|GRWG|307.37M|307370000|5.06|2,049,722|-86.44%|21|2022-08-17|15/06/2022||0.0256||88020000|2022-05-10|15/03/2022|-0.09|-0.0833|81770000|83680000
2022-05-22 07:22:12|01453|1163344|BLI|337.78M|337780000|4.98|1,171,511|-88.29%|12|2022-08-30|15/06/2022||-0.306||23040000|2022-05-09|15/03/2022|-0.32|-0.312|20210000|20220000
2022-05-22 07:22:16|01454|1050145|DCPH|810.64M|810640000|11.84|1,306,926|-64.15%|22|2022-08-09|15/06/2022||-0.6755||30290000|2022-05-04|15/03/2022|-0.8|-0.9009|29220000|26880000
2022-05-22 07:22:21|01455|41328|SFM|2.58B|2580000000|23.51|2,042,162|-8.88%|36|2022-08-04|15/06/2022||0.5141||1580000000|2022-05-04|15/03/2022|0.79|0.7246|1640000000|1650000000
2022-05-22 07:22:26|01456|1165305|INBX|527.39M|527390000|13.51|337,206|-19.44%|15|2022-08-08|15/06/2022||-0.7411||1070000|2022-05-09|15/03/2022|-0.8|-0.5996|929000|1100000
2022-05-22 07:22:29|01457|960609|PRPL|420.46M|420460000|5.06|2,326,436|-82.56%|22|2022-08-10|15/06/2022||-0.0551||161830000|2022-05-10|15/03/2022|-0.24|-0.3469|143180000|129260000
2022-05-22 07:22:34|01458|20522|CDE|1.03B|1030000000|3.670|7,062,207|-62.63%|36|2022-07-27|15/06/2022||0.0067||205910000|2022-05-04|15/03/2022|-0.05|-0.035|188400000|190750000
2022-05-22 07:22:38|01459|21171|MD|1.59B|1590000000|18.50|587,352|-41.46%|36|2022-08-04|15/06/2022||0.4803||492860000|2022-04-28|15/03/2022|0.33|0.2721|482230000|474210000
2022-05-22 07:22:42|01460|15691|CERS|907.49M|907490000|5.130|1,897,561|-11.7%|35|2022-08-04|15/06/2022||-0.08||46120000|2022-05-05|15/03/2022|-0.07|-0.0825|43020000|41670000
2022-05-22 07:22:54|01461|102883|GPRO|1.04B|1040000000|6.63|2,389,064|-34.23%|32|2022-08-04|15/06/2022||0.1452||271650000|2022-05-05|15/03/2022|0.09|0.0551|216710000|216900000
2022-05-22 07:22:57|01462|17234|SPNS|1.32B|1320000000|23.93|94,249|-14.81%|32|2022-08-08|15/06/2022||0.2895||122690000|2022-05-03|15/03/2022|0.31|0.2675|117700000|117210000
2022-05-22 07:23:01|01463|976451|BATRK|1.34B|1340000000|25.16|107,152|-6.47%|27|2022-08-11|15/06/2022||0.6725||245000000|2022-05-06|15/03/2022|-0.25|-0.7225|23000000|19500000
2022-05-22 07:23:05|01464|42590|MGNX|244.11M|244110000|3.98|757,886|-86.7%|35|2022-08-03|15/06/2022||-0.7723||32450000|2022-05-03|15/03/2022|-1.08|-0.8489|11100000|23180000
2022-05-22 07:23:08|01465|961626|AXSM|1.23B|1230000000|31.65|1,047,474|-42.84%|24|2022-08-10|15/06/2022||-1.05||3720000|2022-05-02|15/03/2022|-1.03|-1|0.00|0.00
2022-05-22 07:23:11|01466|1168632|RSI|1.34B|1340000000|6.11|1,187,628|-50.81%|12|2022-08-11|15/06/2022||-0.1464||148090000|2022-05-04|15/03/2022|-0.22|-0.1713|134940000|135400000
2022-05-22 07:23:25|01467|15719|CHRS|643.38M|643380000|8.31|899,843|-38.35%|32|2022-08-10|15/06/2022||-0.8133||66790000|2022-05-05|15/03/2022|-1.24|-0.6467|60120000|69540000
2022-05-22 07:23:29|01468|41266|MODN|798.72M|798720000|21.69|147,676|-36.6%|36|2022-08-09|15/06/2022||0.1313||54900000|2022-05-10|15/03/2022|0.14|0.0688|53280000|51170000
2022-05-22 07:23:32|01469|15505|AVID|1.2B|1200000000|26.73|406,850|-13.13%|33|2022-08-08|15/06/2022||0.2815||97310000|2022-05-04|15/03/2022|0.33|0.3367|100650000|103050000
2022-05-22 07:23:35|01470|1073226|ROAD|1.14B|1140000000|21.75|335,629|-30.6%|23|2022-08-11|15/06/2022||0.22||318520000|2022-05-06|15/03/2022|-0.18|-0.055|243390000|217660000
2022-05-22 07:23:40|01471|17291|SWBI|637.15M|637150000|14.00|916,642|-30.21%|36|2022-09-01|15/07/2022||0.57||167680000|2022-06-22|15/04/2022||0.665||179850000
2022-05-22 07:23:42|01472|1167332|TLS|528.82M|528820000|7.79|908,690|-74.43%|12|2022-08-15|15/06/2022||0.025||52760000|2022-05-10|15/03/2022|-0.01|-0.01|50160000|45730000
2022-05-22 07:23:45|01473|16266|HIBB|570.26M|570260000|43.96|480,630|-42.91%|36|2022-08-26|15/07/2022||2.34||394010000|2022-05-27|15/04/2022||3.11||417060000
2022-05-22 07:23:48|01474|1137573|REAL|307.66M|307660000|3.26|3,995,243|-78.34%|17|2022-08-10|15/06/2022||-0.4401||152340000|2022-05-10|15/03/2022|-0.47|-0.5408|146700000|136380000
2022-05-22 07:23:51|01475|48420|MMAT|548.74M|548740000|1.850|5,090,438|-18.14%|23|2022-08-12|15/06/2022||-0.0267||3000000|2022-05-10|15/03/2022|-0.06|-0.02|2970000|2270000
2022-05-22 07:23:55|01476|39304|WCC|5.95B|5950000000|117.29|470,545|12.87%|36|2022-08-04|15/06/2022||3.79||5210000000|2022-05-05|15/03/2022|3.63|2.23|4930000000|4620000000
2022-05-22 07:23:58|01477|1075231|EVOP|1.89B|1890000000|22.56|205,183|-20.4%|22|2022-08-10|15/06/2022||0.2684||133090000|2022-05-04|15/03/2022|0.2|0.1747|126930000|122800000
2022-05-22 07:24:01|01478|15693|CEVA|772.01M|772010000|33.27|137,823|-22.39%|36|2022-08-10|15/06/2022||0.185||34480000|2022-05-10|15/03/2022|0.18|0.1733|34390000|32700000
2022-05-22 07:24:05|01479|961108|VRAY|539.57M|539570000|2.990|1,710,536|-49.32%|26|2022-08-04|15/06/2022||-0.1483||18940000|2022-05-05|15/03/2022|-0.14|-0.15|18880000|17340000
2022-05-22 07:24:09|01480|100207|HRTX|368.93M|368930000|3.60|2,549,860|-73.76%|34|2022-08-10|15/06/2022||-0.5||26400000|2022-05-09|15/03/2022|-0.63|-0.485|23460000|22610000
2022-05-22 07:24:23|01481|102914|RDUS|297.31M|297310000|6.25|837,552|-69.75%|32|2022-08-04|15/06/2022||0.0843||65510000|2022-05-05|15/03/2022|-0.39|-0.214|43000000|51290000
2022-05-22 07:24:25|01482|1166431|LUNG|713.38M|713380000|19.22|480,419|-52.38%|12|2022-08-02|15/06/2022||-0.4098||13760000|2022-05-03|15/03/2022|-0.43|-0.3712|10790000|9260000
2022-05-22 07:24:29|01483|1052242|KIDS|874.54M|874540000|43.23|131,013|-22.83%|22|2022-08-10|15/06/2022||-0.1874||32280000|2022-05-04|15/03/2022|-0.3|-0.3547|23420000|22760000
2022-05-22 07:24:33|01484|15493|ATRI|1.12B|1120000000|622.16|3,854|4.62%|32|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|4.71||47140000|
2022-05-22 07:24:37|01485|949612|UUUU|952.31M|952310000|6.060|5,290,256|-0.16%|30|2022-08-05|15/06/2022|||||2022-05-16|15/03/2022|-0.09||2940000|
2022-05-22 07:24:44|01486|1054772|SNBR|968.43M|968430000|43.56|663,106|-56.75%|25|2022-07-19|15/06/2022||1.12||523710000|2022-04-20|15/03/2022|0.09|0.3277|527130000|534380000
2022-05-22 07:24:47|01487|1131121|IHRT|1.88B|1880000000|12.13|807,239|-44.94%|23|2022-08-04|15/06/2022||0.1663||974200000|2022-05-05|15/03/2022|-0.33|-0.332|843460000|839420000
2022-05-22 07:24:51|01488|20713|PLOW|676.3M|676300000|29.55|85,243|-29.31%|36|2022-08-08|15/06/2022||0.6867||166430000|2022-05-02|15/03/2022|-0.11|-0.1433|102600000|89000000
2022-05-22 07:24:55|01489|31047|LMAT|983.45M|983450000|44.80|136,040|-10.61%|36|2022-07-28|15/06/2022||0.275||41590000|2022-04-28|15/03/2022|0.27|0.2775|40380000|38650000
2022-05-22 07:24:59|01490|1073623|LOVE|456.92M|456920000|30.21|430,828|-60.3%|23|2022-09-08|15/07/2022||0.2686||134720000|2022-06-08|15/04/2022||-0.2157||115620000
2022-05-22 07:25:01|01491|1163343|ALXO|355.96M|355960000|8.75|377,568|-83.95%|13|2022-09-01|15/06/2022||-0.6686||0.00|2022-05-09|15/03/2022|-0.6|-0.7122|0.00|0.00
2022-05-22 07:25:09|01492|942670|UPLD|422.21M|422210000|13.48|274,759|-66.7%|30|2022-08-11|15/06/2022||0.435||79520000|2022-05-04|15/03/2022|0.41|0.405|78720000|76770000
2022-05-22 07:25:12|01493|1165436|DNMR|423.67M|423670000|4.19|2,974,013|-80.92%|10|2022-08-15|15/06/2022||-0.22||26500000|2022-05-10|15/03/2022|-0.26|-0.205|14740000|21400000
2022-05-22 07:25:15|01494|1010720|SGH|1.16B|1160000000|23.30|687,633|2.37%|23|2022-06-23|15/05/2022||0.7129||452430000|2022-04-05|15/02/2022|0.87|0.724|449170000|435000000
2022-05-22 07:25:18|01495|1076636|CHX|4.36B|4360000000|21.46|1,497,645|-15.08%|21|2022-08-10|15/06/2022||0.2529||878000000|2022-04-26|15/03/2022|0.22|0.1956|865960000|824070000
2022-05-22 07:25:22|01496|100237|RVNC|1B|1000000000|13.76|689,270|-50.93%|34|2022-08-04|15/06/2022||-0.8067||27980000|2022-05-10|15/03/2022|-0.6511|-0.7971|25260000|23760000
2022-05-22 07:25:25|01497|1163489|NRIX|448.6M|448600000|9.98|432,795|-59.81%|13|2022-07-12|15/05/2022||-0.9586||10350000|2022-04-07|15/02/2022|-0.95|-0.8757|9620000|9270000
2022-05-22 07:25:28|01498|17003|QADA|293.1M|293100000|87.63|1,575,506|29.82%|37|2022-06-01|15/04/2022||0.34||90730000|2022-04-25|15/01/2022||0.59||91620000
2022-05-22 07:25:32|01499|101850|ATEN|1.11B|1110000000|14.66|1,307,852|55.79%|33|2022-07-27|15/06/2022||0.1483||66140000|2022-05-03|15/03/2022|0.13|0.1133|62670000|60950000
2022-05-22 07:25:37|01500|995093|JELD|1.57B|1570000000|18.08|1,001,024|-33.55%|24|2022-08-09|15/06/2022||0.6508||1330000000|2022-05-02|15/03/2022|0.16|0.3307|1170000000|1200000000
2022-05-22 07:25:42|01501|20872|HL|2.51B|2510000000|4.660|9,703,158|-46.31%|36|2022-08-11|15/06/2022||0.0271||192770000|2022-05-10|15/03/2022|0.0121|0.0229|186500000|186090000
2022-05-22 07:25:52|01502|17079|ROLL|4.5B|4500000000|157.36|129,136|-15.99%|36|2022-08-04|15/06/2022||1.15||351060000|2022-05-26|15/03/2022||1.05||349790000
2022-05-22 07:25:55|01503|1164710|HRMY|2.44B|2440000000|41.33|537,634|28.71%|11|2022-08-09|15/06/2022||0.4529||101950000|2022-05-03|15/03/2022|0.51|0.2929|85310000|88550000
2022-05-22 07:25:59|01504|8286|THC|6.95B|6950000000|64.49|1,381,482|2.09%|37|2022-08-08|15/06/2022||1.37||4880000000|2022-04-20|15/03/2022|1.93|1.08|4750000000|4710000000
2022-05-22 07:26:03|01505|24359|VVI|601.24M|601240000|29.20|128,019|-30.79%|36|2022-07-28|15/06/2022||0.46||270210000|2022-05-05|15/03/2022|-1.42|-1.19|177360000|160930000
2022-05-22 07:26:06|01506|1177783|CCSI|975.11M|975110000|48.78|76,733|-|6|2022-08-31|15/06/2022||1.33||94140000|2022-05-16|15/03/2022|1.33|1.25|90930000|90940000
2022-05-22 07:26:09|01507|940761|XENT|954.9M|954900000|28.24|410,420|56.54%|32|2022-08-02|15/06/2022||-0.32||31900000|2022-05-23|15/03/2022|-0.85|-0.85|21580000|21580000
2022-05-22 07:26:14|01508|16481|GDEN|1.23B|1230000000|42.50|396,625|4.42%|36|2022-08-10|15/06/2022||1.01||308950000|2022-05-05|15/03/2022|1.12|0.5102|273640000|282950000
2022-05-22 07:26:17|01509|1096424|UTZ|1.79B|1790000000|12.76|563,540|-45.7%|13|2022-08-11|15/06/2022||0.1165||331610000|2022-05-12|15/03/2022|0.11|0.0927|340770000|311080000
2022-05-22 07:26:20|01510|1013390|SAFE|2.61B|2610000000|42.18|266,962|-39.02%|22|2022-07-28|15/06/2022||0.4133||65000000|2022-04-21|15/03/2022|0.43|0.409|60400000|58870000
2022-05-22 07:26:24|01511|24411|UMH|1.05B|1050000000|19.33|330,364|-10.51%|36|2022-08-10|15/06/2022||-0.0357||47980000|2022-05-04|15/03/2022|-0.09|-0.0329|45870000|45260000
2022-05-22 07:26:27|01512|20545|NUS|2.22B|2220000000|44.27|633,033|-25.93%|36|2022-08-03|15/06/2022||0.795||604730000|2022-05-04|15/03/2022|0.76|0.72|604900000|579690000
2022-05-22 07:26:30|01513|1159415|MNMD|326.06M|326060000|0.771|2,660,424|-77.52%|10|2022-08-19|15/06/2022||-0.055||0.00|2022-05-16|15/03/2022|-0.04|-0.05|0.00|0.00
2022-05-22 07:26:34|01514|942658|FGEN|802.36M|802360000|8.60|852,958|-59.41%|29|2022-08-08|15/06/2022||-0.9217||36150000|2022-05-09|15/03/2022|-0.68|-0.8317|60830000|28760000
2022-05-22 07:26:38|01515|17214|MDGL|1.14B|1140000000|66.71|193,103|-48.59%|34|2022-08-11|15/06/2022||-3.7||0.00|2022-05-09|15/03/2022|-3.36|-3.58|0.00|0.00
2022-05-22 07:26:42|01516|960555|ACRS|806.31M|806310000|12.11|408,303|-46.32%|27|2022-08-11|15/06/2022||-0.3667||1660000|2022-05-10|15/03/2022|-0.31|-0.3933|1450000|1600000
2022-05-22 07:26:57|01517|1075234|GSKY|1.83B|1830000000|10.200|2,406,148|73.47%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2022-05-22 07:27:01|01518|17158|SGMO|607.29M|607290000|4.14|1,363,877|-61.74%|34|2022-08-10|15/06/2022||-0.3515||28010000|2022-05-05|15/03/2022|-0.3|-0.3111|28230000|27290000
2022-05-22 07:27:04|01519|102079|GSAT|2.2B|2200000000|1.2200|4,656,897|-17.57%|32|2022-08-04|15/06/2022||-0.015||30460000|2022-05-05|15/03/2022|-0.0109|-0.015|32770000|29000000
2022-05-22 07:27:07|01520|24407|UEC|953.76M|953760000|3.370|16,172,522|10.13%|28|2022-06-10|15/04/2022||-0.0052||0.00|2022-03-17|15/01/2022|-0.02|0.0049|13190000|13100000
2022-05-22 07:27:12|01521|20734|CAL|890.78M|890780000|23.46|681,212|-4.21%|34|2022-08-30|15/07/2022||1.07||726870000|2022-05-24|15/04/2022||0.8301||686580000
2022-05-22 07:27:27|01522|1162159|GBIO|308.85M|308850000|5.41|433,664|-81.97%|12|2022-08-16|15/06/2022||-0.5373||1880000|2022-05-05|15/03/2022|-0.61|-0.508|0.00|1880000
2022-05-22 07:27:30|01523|1096068|YMAB|438.06M|438060000|10.02|484,162|-71.89%|21|2022-08-17|15/06/2022||-0.6829||11480000|2022-05-09|15/03/2022|-0.64|-0.7167|10500000|10900000
2022-05-22 07:27:37|01524|16018|ERII|1.03B|1030000000|18.23|416,876|0.39%|36|2022-08-04|15/06/2022||0.015||27250000|2022-05-05|15/03/2022|0.14|0.0625|32550000|28250000
2022-05-22 07:27:40|01525|16105|FLWS|621.03M|621030000|9.62|868,842|-69.72%|36|2022-08-25|15/06/2022||-0.25||486910000|2022-04-28|15/03/2022|-0.32|-0.2833|469580000|483080000
2022-05-22 07:27:45|01526|16330|IDCC|1.85B|1850000000|60.06|147,481|-15.27%|36|2022-08-04|15/06/2022||0.765||108450000|2022-05-05|15/03/2022|0.58|0.38|101320000|97850000
2022-05-22 07:27:49|01527|1010529|VERI|292.51M|292510000|8.11|466,589|-54.79%|23|2022-08-09|15/06/2022||0.0183||38460000|2022-05-03|15/03/2022|-0.15|-0.0987|34410000|33290000
2022-05-22 07:27:56|01528|15359|AGYS|1.02B|1020000000|41.49|76,523|-15.36%|35|2022-08-03|15/06/2022||0.17||44800000|2022-05-17|15/03/2022|0.24|0.1667|46560000|43780000
2022-05-22 07:27:59|01529|1089330|TTCF|546.71M|546710000|6.63|633,436|-67.58%|13|2022-08-12|15/06/2022||-0.14||64100000|2022-05-09|15/03/2022|-0.22|-0.14|72060000|64400000
2022-05-22 07:28:02|01530|1131055|DM|635.97M|635970000|2.03|9,159,561|-84.59%|12|2022-08-10|15/06/2022||-0.098||57620000|2022-05-10|15/03/2022|-0.139|-0.126|43710000|41610000
2022-05-22 07:28:05|01531|21247|DBI|1.02B|1020000000|14.08|1,231,921|-22.76%|34|2022-08-30|15/07/2022||0.5354||844020000|2022-05-25|15/04/2022||0.2395||812100000
2022-05-22 07:28:09|01532|24309|TEN|1.33B|1330000000|16.00|2,379,280|9.44%|36|2022-08-04|15/06/2022||0.8303||4740000000|2022-05-05|15/03/2022|-0.11|0.6557|4650000000|4600000000
2022-05-22 07:28:15|01533|16627|MITK|405.33M|405330000|9.14|368,040|-46.01%|36|2022-07-28|15/06/2022||0.204||36090000|2022-04-28|15/03/2022|0.24|0.198|34710000|33260000
2022-05-22 07:28:18|01534|1089225|RPAY|1.24B|1240000000|12.79|652,917|-45.25%|17|2022-08-16|15/06/2022||0.2137||70230000|2022-05-10|15/03/2022|0.19|0.2126|67560000|67360000
2022-05-22 07:28:22|01535|1088196|CRNX|1.1B|1100000000|20.52|306,897|22%|21|2022-08-11|15/06/2022||-0.678||0.00|2022-05-12|15/03/2022|-0.73|-0.58|3130000|5200000
2022-05-22 07:28:26|01536|20506|CNR|3.09B|3090000000|24.28|2,803,620|41.91%|39|2022-08-03|15/06/2022||0.685||1530000000|2022-05-03|15/03/2022|0.66|0.54|1570000000|1470000000
2022-05-22 07:28:29|01537|949602|PRTY|140.62M|140620000|1.250|4,756,765|-85.28%|30|2022-08-11|15/06/2022||0.32||559400000|2022-05-09|15/03/2022|-0.22|-0.12|432980000|435800000
2022-05-22 07:28:33|01538|15356|AGEN|425.46M|425460000|1.570|4,569,657|-62.53%|35|2022-08-11|15/06/2022||-0.255||18070000|2022-05-10|15/03/2022|-0.19|-0.2975|25940000|11800000
2022-05-22 07:28:37|01539|30937|TCX|480.75M|480750000|44.66|47,586|-42.58%|34|2022-08-10|15/06/2022||||82500000|2022-05-05|15/03/2022|-0.28||81100000|81500000
2022-05-22 07:28:41|01540|994018|ICHR|791.35M|791350000|27.64|259,096|-47.07%|24|2022-08-09|15/06/2022||1.03||324640000|2022-05-10|15/03/2022|0.7|0.9033|293150000|300080000
2022-05-22 07:28:47|01541|941649|AFMD|489.69M|489690000|3.280|1,905,043|-64.35%|31|2022-08-10|15/06/2022||-0.2117||8710000|2022-05-23|15/03/2022||-0.1914||9010000
2022-05-22 07:28:50|01542|1171385|SNCY|1.37B|1370000000|23.58|408,506|-30.67%|12|2022-07-27|15/06/2022||0.155||212980000|2022-05-05|15/03/2022|0.2|0.1907|226530000|223610000
2022-05-22 07:28:59|01543|17189|SLP|904.24M|904240000|44.75|110,571|-16.42%|32|2022-07-14|15/05/2022||0.176||14440000|2022-04-06|15/02/2022|0.21|0.148|14800000|14490000
2022-05-22 07:29:10|01544|1169886|EBC|3.14B|3140000000|18.76|757,270|-17.43%|11|2022-07-28|15/06/2022||0.2756||177620000|2022-04-28|15/03/2022|0.32|0.272|183680000|178060000
2022-05-22 07:29:14|01545|100222|INGN|569.98M|569980000|24.96|179,629|-60.53%|33|2022-08-09|15/06/2022||-0.2075||92660000|2022-05-05|15/03/2022|-0.62|-0.475|80390000|76560000
2022-05-22 07:29:17|01546|15595|BOOM|507.9M|507900000|26.05|167,849|-49.84%|36|2022-07-28|15/06/2022||-0.1133||139900000|2022-05-05|15/03/2022|-0.16|-0.2967|138700000|129250000
2022-05-22 07:29:21|01547|20935|MDC|2.63B|2630000000|36.95|585,007|-32.98%|36|2022-08-03|15/06/2022||2.51||1430000000|2022-04-28|15/03/2022|2.02|1.91|1270000000|1220000000
2022-05-22 07:29:24|01548|16618|MGPI|2B|2000000000|90.98|125,347|35.25%|29|2022-08-04|15/06/2022||1.04||176110000|2022-05-05|15/03/2022|1.69|0.955|195240000|173600000
2022-05-22 07:29:28|01549|16583|MCRI|1.25B|1250000000|66.13|126,004|-6.79%|36|2022-07-27|15/06/2022||1.06||115710000|2022-04-20|15/03/2022|0.92|0.9132|108320000|106820000
2022-05-22 07:29:42|01550|15829|CSGS|1.82B|1820000000|58.56|220,747|31.42%|36|2022-08-03|15/06/2022||0.845||249200000|2022-05-04|15/03/2022|0.86|0.79|246360000|236700000
2022-05-22 07:29:46|01551|15899|DENN|594.91M|594910000|9.64|487,805|-44.05%|36|2022-08-02|15/06/2022||0.1474||112390000|2022-05-03|15/03/2022|0.11|0.127|103110000|102480000
2022-05-22 07:29:50|01552|16251|HCSG|1.24B|1240000000|16.79|1,005,073|-45.09%|36|2022-07-20|15/06/2022||0.1278||427220000|2022-04-20|15/03/2022|0.15|0.064|426810000|424780000
2022-05-22 07:29:56|01553|15484|ATEC|789.65M|789650000|7.76|683,390|-48.81%|36|2022-08-11|15/06/2022||-0.273||74910000|2022-05-05|15/03/2022|-0.43|-0.2922|70930000|66120000
2022-05-22 07:30:00|01554|16158|GBCI|5.06B|5060000000|45.71|380,177|-22.81%|36|2022-07-21|15/06/2022||0.6686||228450000|2022-04-21|15/03/2022|0.61|0.61|219120000|221160000
2022-05-22 07:30:04|01555|15852|CUTR|926.33M|926330000|51.00|391,981|33.19%|36|2022-08-11|15/06/2022||-0.1533||64260000|2022-05-10|15/03/2022|-0.84|-0.2433|58010000|57260000
2022-05-22 07:30:08|01556|17245|SRDX|513.43M|513430000|36.70|40,359|-31.7%|36|2022-08-03|15/06/2022||-0.41||25270000|2022-04-27|15/03/2022|-0.22|-0.365|26110000|23970000
2022-05-22 07:30:13|01557|942485|PLAY|1.7B|1700000000|34.86|1,275,579|-15.31%|31|2022-09-15|15/07/2022||1.01||419190000|2022-06-15|15/04/2022||1.18||440810000
2022-05-22 07:30:16|01558|101852|OUT|3.27B|3270000000|19.95|1,566,047|-13.6%|33|2022-08-10|15/06/2022||0.2433||444050000|2022-05-02|15/03/2022|-0.04|-0.0769|373500000|366000000
2022-05-22 07:30:25|01559|1099056|PAYA|788.47M|788470000|5.97|822,518|-40.36%|13|2022-08-05|15/06/2022||0.095||69940000|2022-05-10|15/03/2022|0.09|0.0833|66000000|65370000
2022-05-22 07:30:29|01560|17255|SP|714.37M|714370000|30.71|76,837|-6.8%|36|2022-08-02|15/06/2022||0.6725||165830000|2022-05-04|15/03/2022|0.6|0.4425|184200000|184200000
2022-05-22 07:30:32|01561|101907|SPWH|409.84M|409840000|9.34|721,407|-47.29%|34|2022-08-31|15/07/2022||0.335||356520000|2022-05-31|15/04/2022||-0.0025||304840000
2022-05-22 07:30:36|01562|21231|IDT|705.38M|705380000|27.23|163,635|-5.81%|36|2022-06-02|15/04/2022|||||2022-03-07|15/01/2022|0.28||337050000|
2022-05-22 07:30:44|01563|17480|OSPN|481.37M|481370000|12.03|329,347|-52.22%|36|2022-07-28|15/06/2022||-0.0825||50450000|2022-05-03|15/03/2022|-0.009|-0.055|52450000|51990000
2022-05-22 07:30:48|01564|16968|PRTS|366.21M|366210000|7.11|1,112,133|-54.63%|36|2022-08-11|15/06/2022||-0.04||175770000|2022-05-03|15/03/2022|0.04|-0.056|166050000|162070000
2022-05-22 07:30:59|01565|1096422|SIBN|457.83M|457830000|13.50|310,159|-58.88%|22|2022-08-09|15/06/2022||-0.4814||25400000|2022-05-09|15/03/2022|-0.52|-0.4262|22440000|21870000
2022-05-22 07:31:02|01566|16693|VXRT|470.38M|470380000|3.720|2,625,812|-44.48%|35|2022-08-11|15/06/2022||-0.198||57400|2022-05-09|15/03/2022|-0.2|-0.1625|85000|125000
2022-05-22 07:31:06|01567|17460|CTLP|322.84M|322840000|4.54|216,093|-61.66%|36|2022-09-14|15/06/2022||-0.015||55860000|2022-05-05|15/03/2022|0.03|-0.02|50300000|52010000
2022-05-22 07:31:10|01568|958828|RGNX|866.13M|866130000|20.08|405,510|-42.82%|27|2022-08-10|15/06/2022||-1.38||31780000|2022-05-05|15/03/2022|-1.79|-1.54|22220000|27220000
2022-05-22 07:31:19|01569|15688|CENTA|2.2B|2200000000|39.35|170,964|-22%|34|2022-08-03|15/06/2022||1.63||1080000000|2022-05-04|15/03/2022|1.27|1.2|954370000|944030000
2022-05-22 07:31:22|01570|953811|CWEN|6.35B|6350000000|32.71|783,614|22.56%|29|2022-08-04|15/06/2022||0.4449||431440000|2022-05-05|15/03/2022|-0.28|-0.1487|214000000|299240000
2022-05-22 07:31:34|01571|20362|HNGR|594.02M|594020000|15.22|112,501|-41.05%|30|2022-08-10|15/06/2022||0.335||305830000|2022-05-04|15/03/2022|-0.15|-0.12|261290000|255080000
2022-05-22 07:31:39|01572|15406|AMSWA|568.8M|568800000|16.95|91,753|-14.48%|38|2022-08-31|15/07/2022||0.088||31180000|2022-06-08|15/04/2022||0.0801||31300000
2022-05-22 07:31:43|01573|953806|CHCT|849.97M|849970000|35.93|86,154|-24.17%|29|2022-08-09|15/06/2022||0.265||23750000|2022-05-03|15/03/2022|0.21|0.245|22600000|23160000
2022-05-22 07:31:46|01574|1129318|TMDX|794.66M|794660000|28.40|300,020|15.97%|19|2022-08-10|15/06/2022||-0.365||16030000|2022-05-03|15/03/2022|-0.38|-0.3809|15880000|9660000
2022-05-22 07:31:49|01575|1163504|ALVR|242.31M|242310000|3.89|1,796,033|-81.97%|12|2022-09-07|15/06/2022||-0.7025||0.00|2022-05-05|15/03/2022|-0.69|-0.7375|0.00|0.00
2022-05-22 07:31:52|01576|992763|FRTA|1.62B|1620000000|24.00|318,478|2.74%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2022-05-22 07:31:55|01577|41010|ORMP|174.69M|174690000|4.53|609,656|-59.95%|28|2022-08-31|15/06/2022||-0.24||693500|2022-06-01|15/03/2022|-0.23|-0.2275|700000|693500
2022-05-22 07:31:58|01578|1153093|BRBR|3.39B|3390000000|24.97|1,356,107|-11.14%|14|2022-05-12|15/03/2022||0.1782||307390000|2022-02-03|15/12/2021|0.25|0.2242|306500000|301490000
2022-05-22 07:32:02|01579|16757|NSSC|617.83M|617830000|16.82|89,746|-0.12%|35|2022-09-06|15/06/2022||0.118||40420000|2022-05-09|15/03/2022|0.08|0.072|35910000|34660000
2022-05-22 07:32:05|01580|1166236|CRSR|1.43B|1430000000|15.01|905,012|-52.55%|12|2022-08-02|15/06/2022||0.2951||447340000|2022-05-05|15/03/2022|0.09|0.2915|380690000|403570000
2022-05-22 07:32:08|01581|48375|AR|10.98B|10980000000|35.28|8,562,321|176.49%|35|2022-08-03|15/06/2022||1.51||1640000000|2022-04-27|15/03/2022|1.15|1.14|1720000000|1530000000
2022-05-22 07:32:12|01582|1095982|ACEL|949.05M|949050000|10.31|215,036|-21.36%|16|2022-08-11|15/06/2022||0.2418||219720000|2022-05-04|15/03/2022|0.1894|0.2065|196890000|197800000
2022-05-22 07:32:17|01583|15858|CVGW|549.76M|549760000|31.06|134,550|-57.77%|34|2022-09-07|15/07/2022||0.468||308340000|2022-06-02|15/04/2022||0.244||307250000
2022-05-22 07:32:21|01584|16670|MSEX|1.57B|1570000000|89.29|95,563|10.89%|34|2022-08-04|15/06/2022||0.705||41000000|2022-04-29|15/03/2022|0.68|0.52|36200000|36000000
2022-05-22 07:32:31|01585|1163804|PAE|935.83M|935830000|10.050|894,428|20.65%|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2022-05-22 07:32:35|01586|17014|QNST|576.02M|576020000|10.51|362,043|-41.81%|36|2022-08-09|15/06/2022||0.0633||145530000|2022-05-05|15/03/2022|0.09|0.1017|150660000|155630000
2022-05-22 07:32:39|01587|15565|BJRI|533M|533000000|22.74|418,791|-57.57%|36|2022-07-28|15/06/2022||0.2574||327640000|2022-04-21|15/03/2022|0.06|-0.2569|298730000|297220000
2022-05-22 07:32:42|01588|21061|AORT|757.4M|757400000|18.84|200,880|-40.25%|36|2022-07-27|15/06/2022||-0.0975||80880000|2022-05-05|15/03/2022|-0.08|-0.1225|77210000|74850000
2022-05-22 07:32:48|01589|951679|COLL|555.8M|555800000|16.36|367,656|-34.56%|29|2022-08-10|15/06/2022||1.47||123120000|2022-05-10|15/03/2022|1.08|0.895|83750000|78670000
2022-05-22 07:32:52|01590|24284|UHT|683.52M|683520000|49.58|54,787|-26.11%|33|2022-07-28|15/06/2022|||||2022-04-25|15/03/2022|0.39||22180000|
2022-05-22 07:33:04|01591|1168633|GNOG|453.94M|453940000|5.78|835,349|-53.69%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2022-05-22 07:33:07|01592|1024881|PETQ|420.11M|420110000|14.23|389,204|-64.87%|22|2022-08-16|15/06/2022||0.38||264800000|2022-05-04|15/03/2022|0.62|0.37|275700000|269450000
2022-05-22 07:33:13|01593|1006458|CADE|4.66B|4660000000|25.39|1,315,867|-18.62%|23|2022-07-20|15/06/2022||0.6344||442530000|2022-04-25|15/03/2022|0.6|0.561|440260000|425830000
2022-05-22 07:33:20|01594|15850|CTRN|214.69M|214690000|25.43|548,740|-72.28%|34|2022-08-25|15/07/2022||0.6333||225190000|2022-05-24|15/04/2022||0.2533||202580000
2022-05-22 07:33:23|01595|16381|IOSP|2.53B|2530000000|102.09|94,210|1.86%|36|2022-08-09|15/06/2022||1.33||432600000|2022-05-03|15/03/2022|1.53|1.19|472400000|397670000
2022-05-22 07:33:26|01596|21106|DBD|217.16M|217160000|2.75|1,531,501|-79.69%|36|2022-08-04|15/06/2022||-0.0775||940950000|2022-05-10|15/03/2022|-1.61|-0.215|829800000|925130000
2022-05-22 07:33:30|01597|16311|TVTY|1.61B|1610000000|32.22|987,717|27.71%|36|2022-08-04|15/06/2022||0.4352||135280000|2022-05-05|15/03/2022|0.4|0.4147|127510000|132210000
2022-05-22 07:33:34|01598|20991|FUL|3.58B|3580000000|67.42|367,842|0.63%|35|2022-06-29|15/05/2022||1.08||959620000|2022-03-23|15/02/2022|0.8|0.7338|856480000|818330000
2022-05-22 07:33:40|01599|16965|MODV|1.38B|1380000000|98.11|77,918|-35.33%|36|2022-08-09|15/06/2022||1.42||582240000|2022-05-05|15/03/2022|1.57|1.43|574480000|565770000
2022-05-22 07:33:43|01600|1142209|RAPT|398.42M|398420000|13.44|311,495|-28.05%|16|2022-08-18|15/06/2022||-0.7381||233330|2022-05-11|15/03/2022|-0.69|-0.6789|641000|233330
2022-05-22 07:33:47|01601|17543|WETF|802.42M|802420000|5.610|1,137,210|-18.46%|36|2022-07-29|15/06/2022||0.0901||80170000|2022-04-29|15/03/2022|0.09|0.0833|78370000|79060000
2022-05-22 07:33:50|01602|16053|FARO|584M|584000000|31.98|118,427|-56.68%|36|2022-07-27|15/06/2022||0.1975||92350000|2022-04-27|15/03/2022|-0.14|0.0175|76660000|84040000
2022-05-22 07:33:53|01603|15800|CRAI|600.19M|600190000|81.41|30,054|-1.32%|36|2022-08-04|15/06/2022||1.24||148650000|2022-05-05|15/03/2022|1.53|1.13|148380000|135670000
2022-05-22 07:33:57|01604|985781|TCMD|190.22M|190220000|9.54|212,429|-82.44%|24|2022-08-08|15/06/2022||-0.135||56880000|2022-05-02|15/03/2022|-0.4216|-0.2775|47980000|44940000
2022-05-22 07:34:00|01605|15538|CLAR|811.49M|811490000|21.80|280,625|-3.84%|36|2022-08-08|15/06/2022||0.1733||106360000|2022-05-09|15/03/2022|0.13|0.1683|113280000|110440000
2022-05-22 07:34:03|01606|1084219|RUBY|91.12M|91120000|1.01|1,508,320|-96.15%|21|2022-08-16|15/06/2022||-0.5717||0.00|2022-05-10|15/03/2022|-0.58|-0.5817|0.00|0.00
2022-05-22 07:34:06|01607|1159426|KROS|886.17M|886170000|36.87|149,300|-25.96%|13|2022-08-18|15/06/2022||-1.13||0.00|2022-05-05|15/03/2022|-1.01|-0.8625|0.00|0.00
2022-05-22 07:34:10|01608|15737|CLFD|769.7M|769700000|55.89|138,236|50.32%|33|2022-07-28|15/06/2022||0.665||43400000|2022-04-28|15/03/2022|0.66|0.515|53500000|44100000
2022-05-22 07:34:13|01609|1165669|PLBY|411.51M|411510000|9.10|1,334,699|-78.57%|10|2022-08-09|15/06/2022||-0.118||72730000|2022-05-10|15/03/2022|0.12|-0.058|69380000|68460000
2022-05-22 07:34:16|01610|1163770|PNTG|503.92M|503920000|17.66|185,213|-46.84%|14|2022-08-16|15/06/2022||0.1425||112280000|2022-05-09|15/03/2022|0.11|0.08|113910000|109910000
2022-05-22 07:34:19|01611|1052946|DMTK|200.6M|200600000|6.70|743,837|-81.64%|17|2022-08-10|15/06/2022||-0.986||4850000|2022-05-03|15/03/2022|-1.01|-0.8902|3720000|3750000
2022-05-22 07:34:23|01612|15925|DMRC|333.67M|333670000|16.99|136,184|-48.28%|33|2022-08-03|15/06/2022||-0.595||8610000|2022-05-12|15/03/2022|-1.03|-0.665|7410000|8010000
2022-05-22 07:34:27|01613|20958|EME|5.24B|5240000000|102.52|363,540|-15.93%|36|2022-07-28|15/06/2022||1.74||2600000000|2022-04-28|15/03/2022|1.39|1.61|2590000000|2470000000
2022-05-22 07:34:31|01614|16351|IMGN|789.52M|789520000|3.580|4,082,320|-44.24%|36|2022-07-29|15/06/2022||-0.2238||16200000|2022-05-06|15/03/2022|-0.1|-0.2114|38080000|19670000
2022-05-22 07:34:37|01615|17100|RUTH|576.92M|576920000|17.36|328,239|-26.91%|36|2022-08-05|15/06/2022||0.285||116620000|2022-05-06|15/03/2022|0.31|0.2975|126130000|118020000
2022-05-22 07:34:40|01616|16533|TSAT|714.09M|714090000|14.58|130,722|-63.6%|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2022-05-22 07:34:44|01617|15522|NOTV|467.69M|467690000|18.33|265,612|-30.54%|34|2022-08-17|15/06/2022||0.14||127470000|2022-05-12|15/03/2022|-0.24|-0.64|140300000|120560000
2022-05-22 07:34:48|01618|15814|CRMT|503.39M|503390000|78.17|74,074|-46.73%|36|2022-08-18|15/07/2022||2.3||295020000|2022-05-23|15/04/2022||3.1||297230000
2022-05-22 07:34:51|01619|1166923|ARRY|1.36B|1360000000|9.07|5,105,239|-43.73%|12|2022-08-10|15/06/2022||0.031||330650000|2022-05-10|15/03/2022|-0.02|-0.0706|300590000|263550000
2022-05-22 07:34:54|01620|51011|VUZI|322.8M|322800000|5.07|1,656,675|-68.31%|30|2022-08-11|15/06/2022||-0.155||4260000|2022-05-10|15/03/2022|-0.16|-0.1575|2500000|3340000
2022-05-22 07:34:58|01621|24424|ATRS|955.07M|955070000|5.590|4,709,355|37.01%|36|2022-08-09|15/06/2022||0.0117||49380000|2022-05-23|15/03/2022||0.0033||43210000
2022-05-22 07:35:08|01622|1010717|WOW|1.85B|1850000000|21.95|601,623|31.75%|22|2022-08-10|15/06/2022||0.0919||177420000|2022-05-09|15/03/2022|0.07|0.1059|174600000|174260000
2022-05-22 07:35:12|01623|1084220|REPL|725.75M|725750000|14.79|374,562|-59.17%|22|2022-08-05|15/06/2022||-0.6224||0.00|2022-05-19|15/03/2022|-0.6071|-0.5938|0.00|0.00
2022-05-22 07:35:16|01624|15339|ADUS|1.35B|1350000000|84.54|82,732|-10.52%|36|2022-08-08|15/06/2022||0.9078||238380000|2022-05-02|15/03/2022|0.77|0.7478|226630000|227400000
2022-05-22 07:35:20|01625|7999|KBH|2.93B|2930000000|33.02|2,358,339|-24.16%|36|2022-06-29|15/05/2022||2.02||1610000000|2022-03-23|15/02/2022|1.47|1.54|1400000000|1500000000
2022-05-22 07:35:23|01626|1166405|PMVP|648.06M|648060000|14.22|847,222|-60.28%|11|2022-08-12|15/06/2022||-0.4014||0.00|2022-05-11|15/03/2022|-0.41|-0.3914|0.00|0.00
2022-05-22 07:35:35|01627|20978|ALX|1.19B|1190000000|232.75|12,007|-12.02%|36|2022-08-01|15/06/2022||||50700000|2022-05-02|15/03/2022|4.26||49220000|50200000
2022-05-22 07:35:38|01628|1075233|SRRK|186.75M|186750000|5.29|433,876|-79.92%|21|2022-08-11|15/06/2022||-1.06||0.00|2022-05-16|15/03/2022|-0.21|-0.57|33190000|22130000
2022-05-22 07:35:41|01629|24412|MCF|648.31M|648310000|3.22|470,456|-15.04%|36|2022-08-11|15/06/2022||0.14||380900000|2022-05-11|15/03/2022||0.15||400800000
2022-05-22 07:35:45|01630|989659|TRHC|54.99M|54990000|2.30|961,122|-94.42%|24|2022-08-09|15/06/2022||-0.2533||80450000|2022-05-05|15/03/2022|-0.5901|-0.1571|67100000|84880000
2022-05-22 07:35:53|01631|17073|ROCK|1.26B|1260000000|38.29|239,578|-52.03%|36|2022-07-28|15/06/2022||0.805||366330000|2022-05-04|15/03/2022|0.6|0.4425|317870000|307880000
2022-05-22 07:36:03|01632|16120|FORR|927.19M|927190000|49.12|46,650|11.66%|36|2022-07-27|15/06/2022||0.67||144030000|2022-05-05|15/03/2022|0.45|0.3133|124970000|121780000
2022-05-22 07:36:07|01633|15428|AOSL|1.08B|1080000000|40.08|777,017|30.98%|35|2022-08-10|15/06/2022||0.86||197270000|2022-05-05|15/03/2022|1.34|1.18|203240000|194030000
2022-05-22 07:36:11|01634|41007|NRC|819.92M|819920000|32.56|35,567|-35.8%|32|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022|0.34||38400000|
2022-05-22 07:36:15|01635|16540|LQDT|474.94M|474940000|13.35|197,834|-46.32%|36|2022-08-04|15/06/2022||0.19||60650000|2022-05-05|15/03/2022|0.17|0.19|68280000|60770000
2022-05-22 07:36:23|01636|16476|KTOS|1.74B|1740000000|13.90|1,318,359|-41.82%|35|2022-08-03|15/06/2022||0.041||209910000|2022-05-05|15/03/2022|0.04|0.0161|196200000|197120000
2022-05-22 07:36:29|01637|51057|PARR|963.73M|963730000|16.03|650,469|13.29%|31|2022-08-08|15/06/2022||1.04||1670000000|2022-05-04|15/03/2022|-0.53|-0.3217|1350000000|1310000000
2022-05-22 07:36:32|01638|39322|AMCX|1.74B|1740000000|40.54|451,630|-20.46%|36|2022-08-04|15/06/2022||2.4||781920000|2022-05-05|15/03/2022|2.54|2.63|712160000|758050000
2022-05-22 07:36:35|01639|1167741|SEER|483.3M|483300000|7.74|387,154|-73.21%|10|2022-08-11|15/06/2022||-0.3913||3500000|2022-05-04|15/03/2022|-0.38|-0.3874|3310000|2730000
2022-05-22 07:36:38|01640|1088201|ARLO|585.44M|585440000|6.740|1,028,619|5.31%|22|2022-08-10|15/06/2022||-0.0608||109430000|2022-05-10|15/03/2022|0.01|-0.031|124800000|113410000
2022-05-22 07:36:42|01641|16908|PGTI|1.13B|1130000000|18.94|310,079|-21.93%|36|2022-08-04|15/06/2022|0.18|0.4565|285500000|361540000|2022-05-12|15/03/2022|0.42|0.37|359000000|338240000
2022-05-22 07:36:46|01642|41289|AXGN|419.81M|419810000|10.00|343,996|-51.83%|34|2022-08-03|15/06/2022||-0.1333||33240000|2022-05-04|15/03/2022|-0.2|-0.1513|31010000|30330000
2022-05-22 07:36:57|01643|21035|MTRN|1.62B|1620000000|78.88|95,327|2.27%|36|2022-07-28|15/06/2022||1.18||429070000|2022-04-28|15/03/2022|1.2|1.05|449000000|415030000
2022-05-22 07:36:59|01644|1141598|NOVA|1.98B|1980000000|17.29|2,970,603|-40.24%|17|2022-08-22|15/06/2022||-0.2964||88470000|2022-04-27|15/03/2022|-0.3|-0.3793|65720000|65000000
2022-05-22 07:37:03|01645|17057|RIGL|345.82M|345820000|2.010|1,945,177|-44.93%|36|2022-08-09|15/06/2022||-0.1175||20830000|2022-05-03|15/03/2022|-0.16|-0.137|16740000|17580000
2022-05-22 07:37:07|01646|17056|RICK|505.86M|505860000|53.72|77,110|-27.84%|36|2022-08-11|15/06/2022||1.31||67900000|2022-05-09|15/03/2022|1.19|1.22|63690000|63000000
2022-05-22 07:37:11|01647|101855|QUOT|398.4M|398400000|4.19|862,152|-61.84%|33|2022-08-02|15/06/2022||-0.04||68130000|2022-05-04|15/03/2022|-0.28|-0.06|78460000|71500000
2022-05-22 07:37:14|01648|32530|OVV|12.18B|12180000000|47.20|4,894,872|89.94%|36|2022-08-02|15/06/2022||2.77||2580000000|2022-05-09|15/03/2022|2.17|2.32|1970000000|1950000000
2022-05-22 07:37:25|01649|21118|HSC|597.22M|597220000|7.52|629,991|-66.58%|36|2022-08-04|15/06/2022||0.1||471080000|2022-05-03|15/03/2022|-0.01|0.04|452800000|447220000
2022-05-22 07:37:42|01650|21029|HZO|874.19M|874190000|40.60|442,048|-24.06%|36|2022-07-28|15/06/2022||3.06||763490000|2022-04-28|15/03/2022|2.37|1.78|610110000|541340000
2022-05-22 07:37:51|01651|1163666|BTRS|794.19M|794190000|4.86|1,116,492|-62.9%|14|2022-08-10|15/06/2022||-0.08||40940000|2022-05-10|15/03/2022|-0.18|-0.076|37050000|37410000
2022-05-22 07:37:54|01652|1161533|AMTI|122.92M|122920000|3.18|337,712|-93.14%|12|2022-08-16|15/06/2022||-0.825||0.00|2022-05-09|15/03/2022|-1.1|-0.7525|0.00|0.00
2022-05-22 07:37:57|01653|977673|TPB|492.95M|492950000|27.18|231,897|-38.04%|26|2022-08-11|15/06/2022||0.61||108060000|2022-04-27|15/03/2022|0.55|0.5|100890000|102090000
2022-05-22 07:38:00|01654|17143|SCVL|719.2M|719200000|26.07|344,896|-60.57%|35|2022-08-31|15/07/2022||1.09||355270000|2022-05-18|15/04/2022|0.96|0.8633|317530000|318200000
2022-05-22 07:38:09|01655|16389|AMRX|1.06B|1060000000|3.510|773,259|-38.64%|36|2022-08-11|15/06/2022||0.1986||535430000|2022-05-04|15/03/2022|0.12|0.1286|497630000|502290000
2022-05-22 07:38:22|01656|1171971|ULCC|2B|2000000000|9.20|2,584,391|-51.45%|9|2022-08-03|15/06/2022||0.072||853520000|2022-04-28|15/03/2022|-0.5|-0.4258|605000000|611820000
2022-05-22 07:38:27|01657|32332|FC|528.11M|528110000|36.82|74,332|19.62%|37|2022-06-30|15/05/2022||0.18||64530000|2022-03-30|15/02/2022|0.13|0.0567|56600000|57100000
2022-05-22 07:38:44|01658|21084|AVNT|4.27B|4270000000|46.65|438,366|-9.63%|36|2022-07-26|15/06/2022||0.9199||1310000000|2022-04-20|15/03/2022|0.99|0.9488|1290000000|1260000000
2022-05-22 07:39:02|01659|20911|BFS|1.48B|1480000000|45.18|41,646|6.99%|34|2022-08-04|15/06/2022||||60700000|2022-05-05|15/03/2022|0.44||60680000|60870000
2022-05-22 07:39:07|01660|1172577|AGTI|2.41B|2410000000|18.14|156,023|7.27%|10|2022-08-11|15/06/2022||0.2126||288690000|2022-05-10|15/03/2022|0.29|0.2315|294440000|294540000
2022-05-22 07:39:10|01661|1164095|RXT|1.93B|1930000000|9.14|1,066,410|-55.26%|13|2022-09-05|15/06/2022||0.1587||800710000|2022-05-10|15/03/2022|0.22|0.2068|776000000|774490000
2022-05-22 07:39:14|01662|999053|IMXI|728.49M|728490000|18.95|391,931|33.26%|22|2022-08-11|15/06/2022||0.4336||135900000|2022-05-04|15/03/2022|0.34|0.3188|114670000|113160000
2022-05-22 07:39:21|01663|20483|CIR|380.45M|380450000|18.78|109,195|-49.28%|36|2022-07-29|15/06/2022||0.5283||194680000|2022-05-23|15/03/2022||0.4667||201150000
2022-05-22 07:39:35|01664|992755|GOLF|2.87B|2870000000|39.68|300,596|-22.5%|24|2022-08-10|15/06/2022||0.88||584750000|2022-05-05|15/03/2022|1.1|0.7986|606090000|571170000
2022-05-22 07:39:40|01665|1172768|PRVA|2.55B|2550000000|23.45|765,044|-28.53%|9|2022-08-08|15/06/2022||0.0095||312390000|2022-05-12|15/03/2022|-0.16|-0.0118|313800000|295120000
2022-05-22 07:39:43|01666|1171961|ALHC|1.86B|1860000000|9.95|451,527|-58.11%|11|2022-08-08|15/06/2022||-0.242||336970000|2022-05-05|15/03/2022|-0.23|-0.2304|345530000|332480000
2022-05-22 07:39:47|01667|20250|AXL|772.78M|772780000|6.75|1,810,925|-39.35%|36|2022-08-05|15/06/2022||0.0931||1370000000|2022-05-06|15/03/2022|0.19|0.03|1540000000|1360000000
2022-05-22 07:39:51|01668|41259|ECOM|403.8M|403800000|13.25|232,200|-44.84%|36|2022-08-11|15/06/2022||0.1667||43350000|2022-05-06|15/03/2022|0.168|0.1617|42300000|42130000
2022-05-22 07:39:54|01669|1166469|NUVB|903.1M|903100000|4.140|898,812|-70.34%|9|2022-08-11|15/06/2022||-0.135||0.00|2022-05-09|15/03/2022|-0.1|-0.1389|0.00|0.00
2022-05-22 07:39:58|01670|41000|MDXG|404.97M|404970000|3.60|531,370|-62.69%|36|2022-07-27|15/06/2022||-0.06||64350000|2022-05-03|15/03/2022|-0.11|-0.1|58890000|54100000
2022-05-22 07:40:05|01671|1097394|VAPO|83.68M|83680000|3.15|340,032|-83.1%|19|2022-08-09|15/06/2022||-0.7275||19230000|2022-05-04|15/03/2022|-0.87|-0.6575|21620000|21970000
2022-05-22 07:40:09|01672|992960|ADNT|2.99B|2990000000|31.51|1,071,267|-35.04%|24|2022-07-28|15/06/2022||0.0824||3460000000|2022-05-05|15/03/2022|-0.13|-0.0297|3510000000|3500000000
2022-05-22 07:40:13|01673|17387|TRNS|487.98M|487980000|64.88|39,420|13.86%|34|2022-07-26|15/06/2022||0.35||52560000|2022-05-23|15/03/2022||0.445||55210000
2022-05-22 07:40:17|01674|1131468|POWW|437.85M|437850000|3.790|1,417,398|-40.6%|19|2022-08-16|15/06/2022||0.0533||68530000|2022-06-01|15/03/2022||0.0733||77350000
2022-05-22 07:40:20|01675|940764|OCUL|257.14M|257140000|3.35|647,034|-75.64%|32|2022-08-09|15/06/2022||-0.236||15910000|2022-05-09|15/03/2022|-0.16|-0.234|13190000|13960000
2022-05-22 07:40:25|01676|15645|CASH|1.09B|1090000000|36.95|279,467|-27.01%|34|2022-07-27|15/06/2022||0.9225||131610000|2022-04-28|15/03/2022|1.66|1.8|193600000|201080000
2022-05-22 07:40:29|01677|958235|MCFT|406.36M|406360000|22.52|112,394|-26.5%|29|2022-09-08|15/06/2022||1.63||188300000|2022-05-11|15/03/2022|1.21|1.06|186740000|166590000
2022-05-22 07:40:34|01678|20425|AIN|2.58B|2580000000|81.77|152,256|-1.94%|36|2022-08-02|15/06/2022||0.8422||241840000|2022-04-25|15/03/2022|0.91|0.7689|244170000|226390000
2022-05-22 07:40:36|01679|1174617|FA|2.26B|2260000000|14.75|412,991|-|14|2022-08-11|15/06/2022||0.2536||198730000|2022-05-11|15/03/2022|0.22|0.1988|189880000|181790000
2022-05-22 07:40:40|01680|16418|JBSS|832.06M|832060000|72.19|56,635|-21.38%|32|2022-08-24|15/06/2022||1.03||210100000|2022-04-27|15/03/2022|1.02|0.99|218580000|215500000
2022-05-22 07:40:46|01681|41318|NDLS|249.8M|249800000|5.45|361,587|-55.47%|36|2022-08-11|15/06/2022||0.0667||130400000|2022-04-27|15/03/2022|-0.13|-0.16|112560000|112520000
2022-05-22 07:40:54|01682|1071995|BTAI|379.76M|379760000|13.57|795,383|-57.59%|22|2022-08-09|15/06/2022||-1.22||500000|2022-05-09|15/03/2022|-1.12|-1.1|0.00|0.00
2022-05-22 07:40:58|01683|15811|CRIS|72.58M|72580000|0.792|2,361,464|-94.48%|36|2022-08-04|15/06/2022||-0.1667||2570000|2022-05-05|15/03/2022|-0.18|-0.16|2060000|2400000
2022-05-22 07:41:01|01684|16917|VBIV|256.63M|256630000|0.994|2,074,495|-68.95%|27|2022-08-01|15/06/2022||-0.0733||704330|2022-05-09|15/03/2022|-0.08|-0.08|126000|120000
2022-05-22 07:41:05|01685|15744|CLVS|102.59M|102590000|0.713|12,158,461|-86.24%|36|2022-08-03|15/06/2022||-0.405||38820000|2022-05-04|15/03/2022|-0.44|-0.4325|34250000|36970000
2022-05-22 07:41:08|01686|20972|POLY|1.59B|1590000000|39.77|1,598,923|24.79%|36|2022-08-02|15/06/2022||0.6375||434990000|2022-05-23|15/03/2022||0.5575||423410000
2022-05-22 07:41:14|01687|41197|BCC|3.03B|3030000000|76.72|412,006|17.81%|32|2022-08-08|15/06/2022||4.45||2080000000|2022-05-05|15/03/2022|7.61|6.6|2330000000|2190000000
2022-05-22 07:41:17|01688|1173360|FLYW|2.06B|2060000000|19.18|798,631|-|10|2022-08-09|15/06/2022||-0.1357||46670000|2022-05-10|15/03/2022|-0.1|-0.0714|59300000|56260000
2022-05-22 07:41:21|01689|16249|HCKT|626.06M|626060000|19.78|142,349|15.13%|36|2022-08-09|15/06/2022||0.35||74860000|2022-05-10|15/03/2022|0.38|0.3167|75110000|71030000
2022-05-22 07:41:27|01690|1081674|IIIV|761.52M|761520000|23.53|151,974|-23.4%|22|2022-08-11|15/06/2022||0.36||75960000|2022-05-09|15/03/2022|0.37|0.3543|78100000|71940000
2022-05-22 07:41:31|01691|39235|SKT|1.76B|1760000000|16.11|1,214,092|-2.89%|36|2022-08-02|15/06/2022||0.162||103840000|2022-05-05|15/03/2022|0.19|0.1324|104610000|104140000
2022-05-22 07:41:33|01692|1167037|GATO|207.4M|207400000|3.00|1,058,485|-81.47%|13|2022-08-08|15/06/2022||0.1043||66000000|2022-05-09|15/03/2022|0.14|0.1447|85600000|77000000
2022-05-22 07:41:38|01693|16899|PETS|403.58M|403580000|19.95|402,941|-30.07%|32|2022-07-25|15/06/2022||0.2775||81890000|2022-05-09|15/03/2022|0.3|0.27|66000000|68250000
2022-05-22 07:41:41|01694|1153168|PHAT|330.76M|330760000|8.67|206,630|-75.57%|17|2022-08-10|15/06/2022||-1||269670|2022-05-10|15/03/2022|-1.07|-0.968|0.00|0.00
2022-05-22 07:41:44|01695|40065|ICPT|518.79M|518790000|17.46|1,021,934|2.34%|36|2022-08-03|15/06/2022||-0.0336||96490000|2022-05-06|15/03/2022|-0.58|-0.9291|88580000|90480000
2022-05-22 07:41:47|01696|1123797|DTIL|106.32M|106320000|1.71|723,771|-83.45%|19|2022-08-18|15/06/2022||-0.4544||7760000|2022-05-09|15/03/2022|-0.46|-0.5411|3320000|7730000
2022-05-22 07:41:50|01697|1096237|ALLO|1.07B|1070000000|7.48|1,855,977|-71.25%|18|2022-08-10|15/06/2022||-0.61||8330|2022-05-04|15/03/2022|-0.56|-0.5788|61000|8330
2022-05-22 07:41:54|01698|16314|HWKN|706.54M|706540000|33.52|71,974|2.23%|33|2022-08-03|15/06/2022||0.668||197100000|2022-05-18|15/03/2022|0.5|0.426|222970000|188900000
2022-05-22 07:42:07|01699|16949|PPBI|2.93B|2930000000|30.90|390,711|-32.53%|36|2022-07-26|15/06/2022||0.7586||196020000|2022-04-26|15/03/2022|0.7122|0.7443|187730000|190690000
2022-05-22 07:42:11|01700|15438|ARAY|201.38M|201380000|2.170|753,330|-52.62%|36|2022-08-18|15/06/2022||-0.0575||107330000|2022-04-27|15/03/2022|-0.01|-0.0575|96170000|96050000
2022-05-22 07:42:15|01701|1096533|VLDR|334.81M|334810000|1.61|5,277,476|-84.25%|17|2022-08-04|15/06/2022||-0.2193||11430000|2022-05-05|15/03/2022|-0.22|-0.1767|6180000|10100000
2022-05-22 07:42:18|01702|101922|PAHC|752.56M|752560000|18.58|91,170|-35.53%|33|2022-08-29|15/06/2022||0.37||232060000|2022-05-04|15/03/2022|0.33|0.3533|239600000|230530000
2022-05-22 07:42:21|01703|15393|AMKR|4.7B|4700000000|19.19|913,684|-3.32%|36|2022-08-01|15/06/2022||0.6688||1630000000|2022-05-02|15/03/2022|0.69|0.5723|1600000000|1560000000
2022-05-22 07:42:25|01704|41295|LIND|622.51M|622510000|12.22|261,491|-24.19%|27|2022-08-04|15/06/2022||-0.498||78100000|2022-05-03|15/03/2022|-0.85|-0.59|67850000|51820000
2022-05-22 07:42:27|01705|1153167|ONEW|509.85M|509850000|32.76|144,909|-33.13%|18|2022-08-04|15/06/2022||3.46||564440000|2022-05-05|15/03/2022|2.54|2.15|442130000|413670000
2022-05-22 07:42:31|01706|1052375|RMNI|502.22M|502220000|5.770|462,588|-7.09%|22|2022-08-11|15/06/2022||0.1133||99240000|2022-05-04|15/03/2022|0.0996|0.11|97910000|95640000
2022-05-22 07:42:35|01707|17617|ZIXI|481.87M|481870000|8.485|1,185,942|22.26%|36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2022-05-22 07:42:39|01708|17164|SHEN|1.07B|1070000000|21.43|285,575|-57.65%|36|2022-08-04|15/06/2022||0.01||63010000|2022-04-28|15/03/2022|-0.01|0.045|64410000|62720000
2022-05-22 07:42:43|01709|953808|EVH|2.7B|2700000000|29.43|731,329|47.15%|29|2022-08-09|15/06/2022||0.032||293740000|2022-05-04|15/03/2022|0.12|-0.002|297060000|286780000
2022-05-22 07:42:46|01710|1163373|EOSE|60.98M|60980000|1.12|3,163,312|-92.62%|10|2022-08-10|15/06/2022||-0.649||6610000|2022-05-10|15/03/2022|-0.85|-0.5649|3300000|4340000
2022-05-22 07:42:50|01711|100224|FLXN|458.93M|458930000|9.120|18,723,200|7.8%|32|2022-08-09|15/06/2022||-0.43||34480000|2022-05-12|15/03/2022||-0.49||29550000
2022-05-22 07:42:55|01712|30677|APYX|121.27M|121270000|3.52|150,524|-66.02%|36|2022-08-03|15/06/2022||-0.17||10480000|2022-05-12|15/03/2022|-0.17|-0.1467|12490000|11120000
2022-05-22 07:43:00|01713|48411|AERI|331.12M|331120000|6.81|770,051|-62.58%|33|2022-08-10|15/06/2022||-0.5706||32620000|2022-05-05|15/03/2022|-0.66|-0.6575|29840000|29870000
2022-05-22 07:43:03|01714|1167959|BCAB|86.43M|86430000|2.31|752,179|-94.56%|11|2022-08-12|15/06/2022||-0.6861||333330|2022-05-04|15/03/2022|-0.65|-0.6142|0.00|0.00
2022-05-22 07:43:06|01715|20613|BXC|778.72M|778720000|80.63|176,100|46.92%|36|2022-08-11|15/06/2022||4.49||1070000000|2022-05-03|15/03/2022|13.4|8.9|1300000000|1130000000
2022-05-22 07:43:09|01716|16798|OFLX|1.02B|1020000000|101.50|10,821|-32.42%|22|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022|0.54||31290000|
2022-05-22 07:43:12|01717|1171835|PCT|1.55B|1550000000|9.51|1,238,565|-46.39%|10|2022-08-11|15/06/2022||-0.139||0.00|2022-05-12|15/03/2022|-0.19|-0.1277|0.00|0.00
2022-05-22 07:43:16|01718|31075|VSTM|232.95M|232950000|1.250|2,351,401|-60.82%|36|2022-08-10|15/06/2022||-0.098||0.00|2022-05-09|15/03/2022|-0.09|-0.082|2600000|1500000
2022-05-22 07:43:20|01719|41245|TMHC|3.34B|3340000000|27.93|1,168,350|-1.48%|36|2022-08-03|15/06/2022||1.86||2000000000|2022-04-27|15/03/2022|1.44|1.25|1700000000|1640000000
2022-05-22 07:43:23|01720|986076|ATOM|289.84M|289840000|12.39|307,504|-25.27%|24|2022-08-10|15/06/2022||-0.16||300000|2022-04-27|15/03/2022|-0.18|-0.16|375000|0.00
2022-05-22 07:43:27|01721|1114557|GCMG|1.51B|1510000000|8.02|312,591|-35.48%|21|2022-08-09|15/06/2022||0.1345||100870000|2022-05-10|15/03/2022|0.13|0.13|105130000|106480000
2022-05-22 07:43:30|01722|1137411|STOK|553.75M|553750000|14.13|290,448|-61.93%|17|2022-08-16|15/06/2022||-0.6972||1890000|2022-05-10|15/03/2022|-0.66|0.3619|3000000|50000000
2022-05-22 07:43:34|01723|101902|ALDX|166.16M|166160000|2.85|837,598|-75.7%|32|2022-08-11|15/06/2022||-0.3019||0.00|2022-05-05|15/03/2022|-0.29|-0.315|0.00|0.00
2022-05-22 07:43:36|01724|1131054|RMO|132.74M|132740000|0.878|6,682,935|-88.76%|14|2022-08-15|15/06/2022||-0.32||11350000|2022-05-09|15/03/2022|-0.6|-0.245|11600000|9940000
2022-05-22 07:43:40|01725|15416|ANDE|1.17B|1170000000|35.00|526,894|15.21%|36|2022-08-03|15/06/2022||1.11||3500000000|2022-05-03|15/03/2022|0.16|0.605|3980000000|2830000000
2022-05-22 07:43:43|01726|102083|XXII|294.52M|294520000|1.790|1,543,706|-60.66%|28|2022-08-10|15/06/2022||-0.0567||9300000|2022-05-05|15/03/2022|-0.05|-0.0567|9000000|8430000
2022-05-22 07:43:46|01727|1174428|VERV|652.55M|652550000|13.41|708,067|-|9|2022-08-11|15/06/2022||-0.6771||0.00|2022-05-10|15/03/2022|-0.62|-0.6571|0.00|0.00
2022-05-22 07:43:50|01728|32546|GRPN|361.62M|361620000|12.07|1,060,739|-73.46%|36|2022-08-04|15/06/2022||0.1869||202540000|2022-05-09|15/03/2022|-0.8|-0.5176|153320000|165290000
2022-05-22 07:43:53|01729|16338|IESC|611.71M|611710000|29.45|38,151|-43.01%|24|2022-08-05|15/06/2022|||||2022-04-29|15/03/2022|-0.26||501600000|
2022-05-22 07:44:03|01730|1053090|FNKO|925.18M|925180000|18.50|677,974|-24.21%|22|2022-08-11|15/06/2022||0.2443||291980000|2022-05-05|15/03/2022|0.34|0.2213|308340000|271990000
2022-05-22 07:44:08|01731|1167577|PRG|1.41B|1410000000|26.07|1,126,682|-50.74%|12|2022-07-28|15/06/2022||0.9238||668600000|2022-04-27|15/03/2022|0.57|0.8025|710460000|727260000
2022-05-22 07:44:20|01732|15965|ECHO|1.28B|1280000000|48.24|463,070|42.81%|36|2022-07-27|15/06/2022||0.7||883300000|2022-04-27|15/03/2022||0.5||839000000
2022-05-22 07:44:23|01733|1014086|MRSN|338.5M|338500000|3.49|1,518,394|-75.16%|22|2022-08-12|15/06/2022||-0.6061||120670|2022-05-09|15/03/2022|-0.59|-0.3096|2040000|17240000
2022-05-22 07:44:26|01734|940835|MRNS|197.59M|197590000|5.32|394,301|-68.26%|30|2022-08-11|15/06/2022||-0.8986||3700000|2022-05-12|15/03/2022|-0.52|-0.839|14190000|2270000
2022-05-22 07:44:30|01735|955564|MCRB|329.26M|329260000|3.57|756,616|-83.22%|28|2022-08-04|15/06/2022||-0.5963||9700000|2022-05-04|15/03/2022|-0.61|-0.5238|1490000|8490000
2022-05-22 07:44:33|01736|1166744|STTK|126.29M|126290000|2.98|178,672|-88.19%|11|2022-08-10|15/06/2022||-0.52||0.00|2022-05-12|15/03/2022|-0.58|-0.5033|0.00|575000
2022-05-22 07:44:35|01737|1171757|VEI|1.32B|1320000000|17.58|797,350|17.91%|10|2022-05-16|15/03/2022||0.12||211180000|2022-03-02|15/12/2021||0.15||233080000
2022-05-22 07:44:55|01738|102920|TBPH|665.25M|665250000|8.74|672,414|-49.89%|31|2022-08-03|15/06/2022||0.0167||13630000|2022-05-05|15/03/2022|-0.34|-0.11|13200000|14400000
2022-05-22 07:44:58|01739|1168028|MASS|450.7M|450700000|14.35|313,728|-62.41%|12|2022-08-03|15/06/2022||-0.27||10830000|2022-05-10|15/03/2022|-0.3|-0.3033|8310000|7870000
2022-05-22 07:45:01|01740|1169890|XOG|1.77B|1770000000|68.54|3,402|38.16%|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2022-05-22 07:45:15|01741|6425|ATLC|524.36M|524360000|35.16|84,162|-10.44%|23|2022-08-01|15/06/2022||1.64||250500000|2022-05-10|15/03/2022|1.96|2.19|229770000|229900000
2022-05-22 07:45:23|01742|1097629|REZI|3.34B|3340000000|22.94|671,524|-21.01%|21|2022-08-10|15/06/2022||0.404||1530000000|2022-05-03|15/03/2022|0.58|0.44|1510000000|1450000000
2022-05-22 07:45:26|01743|1163765|APPH|299.1M|299100000|2.94|2,133,772|-81.01%|10|2022-08-10|15/06/2022||-0.2867||9000000|2022-05-03|15/03/2022|-0.3|-0.312|5160000|5400000
2022-05-22 07:45:31|01744|994771|ORGO|772.2M|772200000|5.98|1,122,170|-63.65%|22|2022-08-10|15/06/2022||0.1118||120170000|2022-05-10|15/03/2022|0.0091|0.0529|98120000|95950000
2022-05-22 07:45:35|01745|1137410|AKRO|314.16M|314160000|8.97|253,709|-66.68%|19|2022-08-16|15/06/2022||-0.864||0.00|2022-05-06|15/03/2022|-0.74|-0.798|0.00|0.00
2022-05-22 07:45:38|01746|16469|KOPN|112.45M|112450000|1.250|1,325,321|-80.95%|36|2022-08-09|15/06/2022||-0.04||12560000|2022-05-03|15/03/2022|-0.02|-0.04|11580000|12030000
2022-05-22 07:45:42|01747|1009132|LBRT|2.79B|2790000000|14.91|2,401,456|3.69%|22|2022-08-02|15/06/2022||0.129||865520000|2022-04-20|15/03/2022|-0.0268|-0.1615|792770000|738120000
2022-05-22 07:45:44|01748|1163507|VITL|389.02M|389020000|9.58|264,792|-51.98%|14|2022-09-15|15/06/2022||-0.0302||79690000|2022-05-05|15/03/2022|0.0188|-0.0657|77060000|76370000
2022-05-22 07:45:48|01749|15765|CNTY|241.2M|241200000|8.09|110,017|-40.99%|30|2022-08-05|15/06/2022||0.2606||112740000|2022-05-06|15/03/2022|0.01|0.1153|103100000|102100000
2022-05-22 07:45:51|01750|24324|WD|3.39B|3390000000|102.34|166,509|3.6%|36|2022-08-03|15/06/2022||1.87||328090000|2022-05-05|15/03/2022|2.12|1.74|319440000|308090000
2022-05-22 07:45:54|01751|1053089|SPRO|45.29M|45290000|1.38|647,168|-90.48%|22|2022-08-11|15/06/2022||-0.7775||1950000|2022-05-16|15/03/2022|-1.01|-0.93|2070000|1930000
2022-05-22 07:45:58|01752|21093|GIC|1.25B|1250000000|33.04|63,619|-1.93%|35|2022-08-02|15/06/2022||0.515||290070000|2022-05-03|15/03/2022|0.57|0.365|288600000|263200000
2022-05-22 07:46:07|01753|32540|BCOV|289.2M|289200000|6.96|164,951|-49.78%|36|2022-07-27|15/06/2022||0.045||50770000|2022-04-27|15/03/2022|0.1|0.035|53380000|50780000
2022-05-22 07:46:11|01754|41216|PGEN|257.54M|257540000|1.240|1,500,371|-81.76%|33|2022-08-11|15/06/2022||-0.048||39760000|2022-05-09|15/03/2022|-0.1|-0.105|32020000|28330000
2022-05-22 07:46:14|01755|1073210|GSHD|1.79B|1790000000|48.25|246,299|-41.17%|21|2022-08-04|15/06/2022||0.2113||51390000|2022-04-26|15/03/2022|0.04|0.0175|41280000|41730000
2022-05-22 07:46:19|01756|15560|ALBO|436.94M|436940000|22.32|320,574|-32.59%|36|2022-08-11|15/06/2022||-1.93||10590000|2022-05-16|15/03/2022|-2.19|-2.03|6830000|7550000
2022-05-22 07:46:22|01757|941754|RCEL|141.85M|141850000|5.55|159,655|-69.71%|18|2022-05-12|15/03/2022|-0.38|-0.3483|7540000|7240000|2022-02-28|15/12/2021|-0.34|-0.3686|6940000|7000000
2022-05-22 07:46:26|01758|42593|KPTI|462.22M|462220000|5.82|3,195,268|-38.22%|34|2022-08-09|15/06/2022||-0.631||35960000|2022-05-05|15/03/2022|-0.53|-0.631|47670000|34410000
2022-05-22 07:46:29|01759|15395|AMOT|350.49M|350490000|22.61|36,867|-37.44%|31|2022-08-03|15/06/2022||0.29||118690000|2022-05-04|15/03/2022|0.24|0.13|114790000|110410000
2022-05-22 07:46:33|01760|17604|YORW|570.57M|570570000|40.05|54,824|-18.58%|32|2022-08-04|15/06/2022||0.37||14000000|2022-05-03|15/03/2022|0.29|0.29|14240000|13000000
2022-05-22 07:46:37|01761|16295|HSII|627.03M|627030000|31.80|139,009|-22.85%|36|2022-08-01|15/06/2022||0.96||260600000|2022-04-25|15/03/2022|0.9|0.9567|283860000|267200000
2022-05-22 07:46:41|01762|20183|PMT|1.43B|1430000000|15.57|1,143,693|-19.12%|36|2022-08-04|15/06/2022||0.372||130230000|2022-05-05|15/03/2022|-0.32|0.2611|81840000|108500000
2022-05-22 07:46:44|01763|986081|PAVM|95.89M|95890000|1.090|1,786,290|-76.25%|25|2022-08-16|15/06/2022||-0.2133||475000|2022-05-12|15/03/2022|-0.2|-0.2033|189000|225000
2022-05-22 07:46:47|01764|1152339|IGMS|744.64M|744640000|17.51|1,194,737|-74.1%|17|2022-08-10|15/06/2022||-0.5133||50630000|2022-05-09|15/03/2022|-1.53|-1.61|0.00|0.00
2022-05-22 07:46:50|01765|1123581|GOEV|812.9M|812900000|3.380|2,432,375|-55.87%|14|2022-08-15|15/06/2022||-0.5133||0.00|2022-05-10|15/03/2022|-0.54|-0.5|0.00|0.00
2022-05-22 07:46:54|01766|31055|HEAR|294.28M|294280000|17.77|605,373|-40.33%|35|2022-08-11|15/06/2022||-0.4233||50770000|2022-05-04|15/03/2022|-0.39|-0.5217|46660000|43400000
2022-05-22 07:46:57|01767|40072|LAND|796.7M|796700000|23.15|381,648|-4.85%|35|2022-08-10|15/06/2022||-0.098||20750000|2022-05-10|15/03/2022|-0.079|-0.056|19940000|20900000
2022-05-22 07:47:02|01768|15541|BDSI|577.05M|577050000|5.590|4,219,922|54.85%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2022-05-22 07:47:05|01769|8262|PBI|785.65M|785650000|4.530|1,745,072|-42.51%|32|2022-08-02|15/06/2022||0.0433||918570000|2022-04-28|15/03/2022|0.08|0.03|926940000|931760000
2022-05-22 07:47:08|01770|960616|DSKE|452.43M|452430000|7.130|472,311|4.24%|23|2022-08-11|15/06/2022||0.4067||430120000|2022-05-03|15/03/2022|0.18|0.1267|421000000|372070000
2022-05-22 07:47:12|01771|1056454|CUE|116.73M|116730000|3.30|487,145|-76.43%|22|2022-08-16|15/06/2022||-0.3975||2350000|2022-05-10|15/03/2022|-0.44|-0.4025|1000000|3050000
2022-05-22 07:47:16|01772|16807|OMER|176.27M|176270000|2.81|667,468|-81.13%|35|2022-08-11|15/06/2022||-0.6425||5600000|2022-05-10|15/03/2022|-0.53|-0.6567|27700000|10210000
2022-05-22 07:47:20|01773|21249|ENS|2.58B|2580000000|62.80|271,562|-32.04%|36|2022-08-10|15/06/2022||1.2||867050000|2022-05-25|15/03/2022||1.15||872420000
2022-05-22 07:47:24|01774|40985|EPZM|84.14M|84140000|0.510|2,216,316|-94.03%|36|2022-08-10|15/06/2022||-0.292||11210000|2022-05-10|15/03/2022|-0.38|-0.348|8700000|10040000
2022-05-22 07:47:27|01775|29721|VSH|2.82B|2820000000|19.58|937,888|-18.55%|36|2022-08-09|15/06/2022||0.6275||861200000|2022-05-03|15/03/2022|0.71|0.585|853790000|846860000
2022-05-22 07:47:31|01776|16095|VERU|1.07B|1070000000|13.380|22,280,858|64.78%|34|2022-08-11|15/06/2022||-0.144||17100000|2022-05-12|15/03/2022|-0.18|-0.142|13030000|12210000
2022-05-22 07:47:34|01777|985960|VTGN|216.85M|216850000|1.050|1,493,996|-62.77%|24|2022-08-16|15/06/2022||-0.0633||329000|2022-06-28|15/03/2022||-0.0575||338670
2022-05-22 07:47:43|01778|1131528|RLMD|602.81M|602810000|20.10|331,492|-46.98%|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
2022-05-22 07:47:46|01779|41336|ISEE|1.29B|1290000000|11.060|1,810,839|58.23%|36|2022-08-03|15/06/2022||-0.2983||0.00|2022-05-04|15/03/2022|-0.29|-0.2867|0.00|0.00
2022-05-22 07:48:01|01780|30710|CVM|135.61M|135610000|3.13|1,788,024|-84.94%|27|2022-08-16|15/06/2022||-0.15||0.00|2022-05-16|15/03/2022|-0.23|-0.155|0.00|0.00
2022-05-22 07:48:04|01781|1055906|CURO|332.48M|332480000|8.24|103,552|-47.42%|22|2022-08-01|15/06/2022||0.2521||291240000|2022-05-02|15/03/2022|0.15|0.1186|290200000|274410000
2022-05-22 07:48:06|01782|1172578|SWIM|1.17B|1170000000|9.78|738,466|-67.05%|9|2022-08-04|15/06/2022||0.2225||225720000|2022-05-12|15/03/2022|0.2245|0.1363|191610000|176410000
2022-05-22 07:48:16|01783|949615|KALV|221.38M|221380000|9.02|232,857|-65.4%|30|2022-09-08|15/07/2022||-0.92||100000|2022-07-12|15/04/2022||-1.05||0.00
2022-05-22 07:48:28|01784|17175|SIGA|897.84M|897840000|12.400|1,955,456|78.67%|27|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.01||10540000|
2022-05-22 07:48:31|01785|16013|EPAY|2.59B|2590000000|56.99|846,451|50.65%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-23|15/03/2022|-0.18|0.3338|131800000|134090000
2022-05-22 07:48:35|01786|1172513|RXRX|930.56M|930560000|5.41|1,205,615|-78.57%|8|2022-08-12|15/06/2022||-0.345||8950000|2022-05-10|15/03/2022|-0.33|0.1|5300000|83950000
2022-05-22 07:48:44|01787|1175843|ADGI|323.66M|323660000|2.95|3,184,806|-|9|2022-09-19|15/06/2022||-0.535||0.00|2022-05-13|15/03/2022|-0.93|-0.62|0.00|0.00
2022-05-22 07:48:47|01788|1161406|PLRX|179.4M|179400000|4.96|185,292|-83.58%|14|2022-08-16|15/06/2022||-0.7903||1250000|2022-05-09|15/03/2022|-0.78|-0.7494|1250000|1260000
2022-05-22 07:48:56|01789|1174611|XMTR|1.39B|1390000000|29.49|519,978|-|8|2022-08-11|15/06/2022||-0.2729||92650000|2022-05-11|15/03/2022|-0.27|-0.3456|83670000|81730000
2022-05-22 07:49:08|01790|16434|JOUT|610.34M|610340000|60.54|36,742|-52.33%|36|2022-08-08|15/06/2022||2.78||222290000|2022-05-09|15/03/2022|0.97|1.85|189620000|202320000
2022-05-22 07:49:10|01791|1167038|MAX|617.33M|617330000|10.10|244,906|-74.13%|13|2022-08-11|15/06/2022||-0.1668||123420000|2022-05-05|15/03/2022|-0.17|-0.0856|142600000|140730000
2022-05-22 07:49:13|01792|30761|FLL|219.13M|219130000|6.380|269,416|-37.02%|36|2022-08-11|15/06/2022||0.0336||45730000|2022-05-09|15/03/2022|0.00|-0.0174|41420000|42370000
2022-05-22 07:49:17|01793|13966|ARNA|6.17B|6170000000|99.99|1,478,751|59.25%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2022-05-22 07:49:20|01794|1173828|LFST|2.8B|2800000000|7.49|913,394|-|9|2022-08-10|15/06/2022||-0.1565||212210000|2022-05-09|15/03/2022|-0.18|-0.1904|203100000|199110000
2022-05-22 07:49:29|01795|17541|WERN|2.52B|2520000000|38.79|948,460|-20.05%|36|2022-07-25|15/06/2022||1.03||784780000|2022-05-03|15/03/2022|0.96|0.8669|764610000|749710000
2022-05-22 07:49:32|01796|20705|MYE|822.83M|822830000|22.64|146,911|5.4%|35|2022-08-02|15/06/2022||0.345||211560000|2022-05-05|15/03/2022|0.5|0.335|225490000|203960000
2022-05-22 07:49:35|01797|1175117|LAW|1.41B|1410000000|24.07|387,588|-|9|2022-09-01|15/06/2022||-0.2066||34280000|2022-05-12|15/03/2022|-0.15|-0.2055|34470000|30680000
2022-05-22 07:49:42|01798|15639|CAMP|227.53M|227530000|6.31|253,331|-55.22%|36|2022-06-28|15/05/2022||-0.0383||71330000|2022-04-28|15/02/2022|-0.01|-0.055|68380000|68440000
2022-05-22 07:49:45|01799|1010656|GTHX|215.66M|215660000|5.05|853,400|-76.13%|22|2022-08-10|15/06/2022||-0.9589||9150000|2022-05-04|15/03/2022|-1.15|-0.9798|6900000|6370000
2022-05-22 07:49:47|01800|1174520|BHG|1.2B|1200000000|1.92|4,615,411|-|10|2022-08-02|15/06/2022||-0.3091||1800000000|2022-05-04|15/03/2022|-0.32|-0.2418|1840000000|1740000000
2022-05-22 07:49:50|01801|1169335|ONTF|538.3M|538300000|11.49|459,825|-65.37%|10|2022-08-09|15/06/2022||-0.16||47610000|2022-05-10|15/03/2022|-0.13|-0.155|48490000|47560000
2022-05-22 07:49:53|01802|40070|HGEN|159.63M|159630000|2.26|1,554,582|-88.73%|31|2022-08-11|15/06/2022||-0.4385||346000|2022-05-05|15/03/2022|-0.32|-0.4628|1040000|254330
2022-05-22 07:49:56|01803|1166959|ALGS|46.11M|46110000|1.08|349,456|-95.98%|11|2022-08-04|15/06/2022||-0.68||0.00|2022-05-04|15/03/2022|-0.84|-0.7275|2570000|0.00
2022-05-22 07:50:03|01804|960580|CTMX|105.95M|105950000|1.620|1,062,473|-80.74%|26|2022-08-10|15/06/2022||-0.3678||19450000|2022-05-05|15/03/2022|-0.37|-0.3578|17140000|21250000
2022-05-22 07:50:06|01805|960944|AKTS|205.94M|205940000|3.68|534,946|-59.78%|24|2022-08-29|15/06/2022||-0.24||6200000|2022-05-02|15/03/2022|-0.27|-0.25|4610000|4700000
2022-05-22 07:50:09|01806|1011049|SSTI|358.79M|358790000|29.55|56,028|-26.4%|22|2022-08-09|15/06/2022||-0.0367||19590000|2022-05-10|15/03/2022|0.03|0.0467|21210000|20320000
2022-05-22 07:50:13|01807|15989|EHTH|269.17M|269170000|10.03|809,698|-84.6%|36|2022-07-28|15/06/2022||-1.1||74050000|2022-05-04|15/03/2022|-0.91|-1.16|105250000|100510000
2022-05-22 07:50:16|01808|1143675|CFB|634.47M|634470000|12.78|109,914|-13.88%|14|2022-07-28|15/06/2022||0.324||49160000|2022-04-18|15/03/2022|0.33|0.3|48100000|47620000
2022-05-22 07:50:20|01809|1167423|OLMA|90.19M|90190000|2.26|372,104|-90.98%|12|2022-08-09|15/06/2022||-0.655||0.00|2022-05-09|15/03/2022|-0.58|-0.57|0.00|0.00
2022-05-22 07:50:23|01810|1050114|KRYS|1.51B|1510000000|59.04|211,395|-10%|22|2022-08-08|15/06/2022||-1.01||0.00|2022-05-09|15/03/2022|-1.99|-0.9171|0.00|0.00
2022-05-22 07:50:27|01811|41316|NVEE|1.74B|1740000000|112.11|63,468|21.73%|32|2022-08-10|15/06/2022||1.36||198230000|2022-05-05|15/03/2022|0.99|0.945|190150000|177330000
2022-05-22 07:50:30|01812|1050151|FUV|137.28M|137280000|3.54|938,836|-56.83%|22|2022-08-16|15/06/2022||-0.3083||2670000|2022-05-16|15/03/2022|-0.34|-0.3167|650000|1220000
2022-05-22 07:50:34|01813|16459|KIRK|81.07M|81070000|6.37|345,901|-76.62%|34|2022-09-01|15/07/2022||-0.0733||113230000|2022-05-31|15/04/2022||-0.06||112730000
2022-05-22 07:50:37|01814|50983|CLPT|231.96M|231960000|9.78|208,791|-47.14%|33|2022-08-17|15/06/2022||-0.185||5030000|2022-05-11|15/03/2022|-0.17|-0.2|5030000|4180000
2022-05-22 07:50:43|01815|1172512|EBET|56.47M|56470000|3.85|120,604|-82.33%|10|2022-08-31|15/06/2022||-0.29||21500000|2022-05-17|15/03/2022|-0.93|-0.26|19000000|21300000
2022-05-22 07:50:47|01816|29761|BCOR|776.28M|776280000|16.43|468,310|0.37%|36|2022-08-03|15/06/2022||1.21||260880000|2022-05-04|15/03/2022|1.06|1.24|307550000|324550000
2022-05-22 07:50:50|01817|17614|TCRT|106.98M|106980000|0.498|2,367,319|-84.2%|36|2022-08-11|15/06/2022||-0.0535||0.00|2022-05-16|15/03/2022|-0.05|-0.0505|0.00|0.00
2022-05-22 07:50:54|01818|41223|CWENa|6.35B|6350000000|30.57|203,149|22.97%|35|2022-08-04|15/06/2022||0.4449||431440000|2022-05-05|15/03/2022|-0.28|-0.1487|214000000|299240000
2022-05-22 07:50:57|01819|17089|RRGB|124.89M|124890000|7.93|378,161|-77.28%|36|2022-08-25|15/06/2022||-0.0433||294280000|2022-05-26|15/03/2022||-0.7233||372610000
2022-05-22 07:51:01|01820|949588|CCRD|193.58M|193580000|22.46|65,369|-35.87%|24|2022-08-10|15/06/2022||0.3417||13440000|2022-05-05|15/03/2022|1|0.8055|24280000|18770000
2022-05-22 07:51:04|01821|1172722|AVAH|532.03M|532030000|2.88|673,944|-75.51%|7|2022-08-10|15/06/2022||0.0881||467920000|2022-05-11|15/03/2022|0.04|0.0601|450530000|434330000
2022-05-22 07:51:07|01822|31050|MEIP|64.58M|64580000|0.486|5,976,776|-83.26%|29|2022-09-01|15/06/2022||-0.1656||6440000|2022-05-23|15/03/2022||-0.1836||3440000
2022-05-22 07:51:11|01823|16771|NVEC|237.24M|237240000|49.11|28,073|-31.03%|34|2022-07-20|15/06/2022|||||2022-05-04|15/03/2022|0.79||6720000|
2022-05-22 07:51:14|01824|997802|BYSI|50.22M|50220000|1.29|322,330|-87.96%|23|2022-09-09|15/06/2022||-0.45||338500|2022-06-16|15/03/2022||-0.375||338500
2022-05-22 07:51:18|01825|976450|BATRA|1.34B|1340000000|26.20|71,986|-4.55%|27|2022-08-11|15/06/2022||0.6725||245000000|2022-05-06|15/03/2022|-0.25|-0.7225|23000000|19500000
2022-05-22 07:51:21|01826|1173127|BYRN|174.84M|174840000|7.63|193,886|-71.6%|10|2022-07-25|15/05/2022||-0.01||11910000|2022-04-06|15/02/2022|-0.07|-0.0733|7980000|8590000
2022-05-22 07:51:26|01827|30809|INFU|174.39M|174390000|8.49|132,839|-58.69%|35|2022-08-17|15/06/2022||0.0033||28530000|2022-05-05|15/03/2022|-0.02|-0.0333|26760000|25930000
2022-05-22 07:51:30|01828|48379|CTT|388.07M|388070000|7.88|186,858|-34.77%|33|2022-08-04|15/06/2022||-0.0236||21510000|2022-05-05|15/03/2022|0.07|-0.009|26940000|22010000
2022-05-22 07:51:35|01829|24310|TTI|547.85M|547850000|4.290|1,370,481|21.19%|36|2022-08-11|15/06/2022||0.04||135350000|2022-05-02|15/03/2022|0.06|-0.005|130040000|115750000
2022-05-22 07:51:40|01830|949598|NXRT|1.83B|1830000000|70.99|119,120|41.36%|29|2022-08-02|15/06/2022||0.5833||63460000|2022-04-26|15/03/2022|0.4121|-0.26|60800000|60420000
2022-05-22 07:51:43|01831|940830|MARA|1.04B|1040000000|9.77|11,348,276|-53.23%|32|2022-08-16|15/06/2022||0.2858||72160000|2022-05-04|15/03/2022|-0.02|0.2265|51720000|51480000
2022-05-22 07:51:54|01832|15590|AX|2.11B|2110000000|35.29|400,570|-22.83%|35|2022-08-02|15/06/2022||0.9906||176290000|2022-04-28|15/03/2022|1.02|0.9963|178310000|174660000
2022-05-22 07:51:57|01833|52674|CDXC|130.87M|130870000|1.910|484,543|-75.76%|31|2022-08-11|15/06/2022||-0.0689||19900000|2022-05-12|15/03/2022|-0.11|-0.0888|17260000|17520000
2022-05-22 07:52:00|01834|16552|LUNA|174.77M|174770000|5.39|175,435|-47.72%|30|2022-08-11|15/06/2022||0.0322||25960000|2022-05-16|15/03/2022|0.05|0.0156|22480000|21230000
2022-05-22 07:52:08|01835|48662|AMPE|42.48M|42480000|0.1870|3,047,740|-90.46%|27|2022-08-16|15/06/2022||-0.02||0.00|2022-05-16|15/03/2022|-0.03|-0.02|0.00|0.00
2022-05-22 07:52:12|01836|17278|STXS|133.6M|133600000|1.790|400,696|-74.32%|36|2022-08-11|15/06/2022||-0.0567||8410000|2022-05-10|15/03/2022|-0.06|-0.06|7040000|6670000
2022-05-22 07:52:38|01837|17553|WINA|661M|661000000|190.01|9,740|-1.48%|30|2022-07-20|15/06/2022|||||2022-04-13|15/03/2022|2.65||20050000|
2022-05-22 07:52:42|01838|17235|SPPI|130.44M|130440000|0.743|2,499,537|-77.9%|36|2022-08-11|15/06/2022||-0.16||0.00|2022-05-12|15/03/2022|-0.09|-0.192|0.00|0.00
2022-05-22 07:52:46|01839|942492|SIEN|80.18M|80180000|1.280|660,970|-81.87%|31|2022-08-09|15/06/2022||-0.2114||24060000|2022-05-12|15/03/2022|-0.29|-0.2371|21400000|20840000
2022-05-22 07:52:49|01840|1137415|CMBM|351.44M|351440000|13.10|185,642|-75.36%|18|2022-08-10|15/06/2022||0.06||69030000|2022-05-05|15/03/2022|0.01|-0.0078|61900000|66060000
2022-05-22 07:52:53|01841|16471|KRNY|791.55M|791550000|11.91|371,766|-9.77%|35|2022-08-04|15/06/2022||0.2233||52620000|2022-04-28|15/03/2022|0.25|0.2233|50920000|51360000
2022-05-22 07:52:57|01842|985717|PLSE|59.31M|59310000|1.99|253,733|-89.36%|24|2022-08-10|15/06/2022||-0.4667||846670|2022-05-11|15/03/2022|-0.58|-0.5233|444000|715330
2022-05-22 07:53:00|01843|1175347|CTKB|1.3B|1300000000|9.71|1,197,326|-|7|2022-09-01|15/06/2022||0.0125||39400000|2022-05-11|15/03/2022|0.01|-0.01|35060000|32510000
2022-05-22 07:53:04|01844|958168|OOMA|331.49M|331490000|13.66|104,037|-16.45%|29|2022-08-30|15/07/2022||0.088||51160000|2022-05-24|15/04/2022||0.0959||49770000
2022-05-22 07:53:07|01845|24427|URG|249.31M|249310000|1.1300|2,789,232|-26.14%|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
2022-05-22 07:53:13|01846|17559|WLDN|338.06M|338060000|25.60|50,939|-32.77%|36|2022-08-04|15/06/2022||0.1925||53110000|2022-05-05|15/03/2022|0.07|0.0975|50170000|49970000
2022-05-22 07:53:17|01847|15935|DRRX|90.33M|90330000|0.3966|821,846|-76.81%|36|2022-08-09|15/06/2022||-0.0467||4040000|2022-05-05|15/03/2022|-0.05|-0.0533|1920000|2280000
2022-05-22 07:53:20|01848|15402|AMRS|738.54M|738540000|2.31|5,821,770|-82.9%|36|2022-08-11|15/06/2022||-0.2267||79000000|2022-05-10|15/03/2022|-0.34|-0.2367|57710000|65450000
2022-05-22 07:53:23|01849|1166361|TSHA|112.31M|112310000|2.77|272,036|-87.19%|9|2022-08-15|15/06/2022||-0.9316||0.00|2022-05-16|15/03/2022|-1.31|-1.08|0.00|0.00
2022-05-22 07:53:27|01850|17296|SYBT|1.55B|1550000000|53.06|62,116|2.1%|34|2022-07-27|15/06/2022||0.845||77970000|2022-04-27|15/03/2022|0.29|0.4375|68150000|68530000
2022-05-22 07:53:32|01851|16412|JACK|1.5B|1500000000|71.18|398,869|-38.13%|37|2022-08-10|15/06/2022||1.64||295490000|2022-05-26|15/01/2022|1.85|2.07|344700000|343690000
2022-05-22 07:53:35|01852|48372|KODK|342.51M|342510000|4.340|1,842,325|-35.32%|35|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|-0.08||290000000|
2022-05-22 07:53:39|01853|985884|NMTR|121.78M|121780000|0.4700|1,347,580|-60.83%|22|2022-08-17|15/06/2022||-0.04||50000000|2022-05-23|15/03/2022|-0.04|-0.035||0.00
2022-05-22 07:53:43|01854|100209|EGRX|593.15M|593150000|46.71|129,623|12.12%|31|2022-08-10|15/06/2022||3.63||125190000|2022-05-09|15/03/2022|4.04|3.88|115870000|123330000
2022-05-22 07:53:46|01855|1055294|OSW|861.42M|861420000|9.35|293,385|-14.61%|19|2022-08-10|15/06/2022||0.0167||112570000|2022-05-04|15/03/2022|-0.03|-0.0467|87660000|84770000
2022-05-22 07:53:52|01856|1175329|BASE|574.92M|574920000|12.91|431,370|-|7|2022-09-08|15/07/2022||-0.3388||35280000|2022-06-29|15/04/2022||-0.3988||32620000
2022-05-22 07:53:58|01857|1169489|APR|1.34B|1340000000|37.50|422,054|13.6%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2022-05-22 07:54:08|01858|8070|ARCH|2.53B|2530000000|163.40|848,104|209%|35|2022-07-27|15/06/2022||24.57||947400000|2022-04-26|15/03/2022|12.89|11.68|867940000|725330000
2022-05-22 07:54:11|01859|949611|TXMD|26.87M|26870000|3.1000|624,405|-94.96%|30|2022-08-03|15/06/2022||-2.75||26500000|2022-05-16|15/03/2022|-5.69|-4|18910000|17960000
2022-05-22 07:54:15|01860|1043334|REKR|115.29M|115290000|2.48|718,601|-78.66%|22|2022-08-08|15/06/2022||-0.21||3980000|2022-05-16|15/03/2022|-0.29|-0.2233|3610000|3300000
2022-05-22 07:54:21|01861|953051|STKS|274.19M|274190000|8.45|108,749|-18.75%|29|2022-08-16|15/06/2022||0.1733||73610000|2022-05-06|15/03/2022|0.15|0.1267|74180000|68730000
2022-05-22 07:54:30|01862|32353|WW|463.48M|463480000|6.59|1,332,720|-82.19%|36|2022-08-09|15/06/2022||0.3597||282940000|2022-05-05|15/03/2022|-0.1179|-0.2872|297800000|298050000
2022-05-22 07:54:34|01863|942488|VBTX|1.75B|1750000000|32.37|414,719|-10.01%|29|2022-07-25|15/06/2022||0.7217||102300000|2022-04-26|15/03/2022|0.65|0.6583|88140000|93690000
2022-05-22 07:54:38|01864|40981|CMRX|205.48M|205480000|2.350|2,364,051|-69.76%|36|2022-08-10|15/06/2022||0.325||51670000|2022-05-16|15/03/2022|-0.28|-0.3317|15000|6250000
2022-05-22 07:54:41|01865|940814|RYI|1.06B|1060000000|27.47|367,027|67.81%|32|2022-08-03|15/06/2022||3.28||1060000000|2022-05-05|15/03/2022|4.27|3.92|1750000000|1020000000
2022-05-22 07:54:44|01866|1073762|CLBK|2.28B|2280000000|20.30|116,910|15.34%|22|2022-07-27|15/06/2022||0.21||60600000|2022-04-27|15/03/2022|0.217|0.205|69770000|58500000
2022-05-22 07:54:51|01867|31172|CHUY|385.81M|385810000|20.50|125,523|-50.84%|36|2022-08-11|15/06/2022||0.4414||112310000|2022-05-05|15/03/2022|0.34|0.2957|100490000|98350000
2022-05-22 07:54:58|01868|962434|TRIL|2.45B|2450000000|23.33|60,423|133.3%|24|2022-08-12|15/06/2022||-0.285||0.00|2022-05-13|15/03/2022||-0.27||0.00
2022-05-22 07:55:01|01869|1162161|PCVX|1.53B|1530000000|26.22|281,042|34.12%|13|2022-08-17|15/06/2022||-0.6467||0.00|2022-05-09|15/03/2022|-0.68|-0.6267|0.00|0.00
2022-05-22 07:55:06|01870|16882|PCYO|244.86M|244860000|10.22|95,720|-27.47%|33|2022-07-07|15/05/2022|||||2022-04-11|15/02/2022|0.07||4660000|
2022-05-22 07:55:10|01871|24337|VGR|1.78B|1780000000|11.50|972,877|-21.77%|36|2022-08-10|15/06/2022||0.36||339300000|2022-05-10|15/03/2022|0.21|0.25|312040000|285700000
2022-05-22 07:55:14|01872|15535|BCRX|1.69B|1690000000|9.10|4,922,987|-34.34%|36|2022-08-09|15/06/2022||-0.3425||63500000|2022-05-05|15/03/2022|-0.4|-0.3625|49920000|51360000
2022-05-22 07:55:16|01873|1172517|SKYT|204.78M|204780000|5.08|183,204|-80.91%|11|2022-08-02|15/06/2022||-0.27||44480000|2022-05-03|15/03/2022|-0.33|-0.326|47140000|41180000
2022-05-22 07:55:20|01874|39301|PRLB|1.26B|1260000000|45.68|206,964|-47.49%|36|2022-07-28|15/06/2022||0.39||127420000|2022-05-06|15/03/2022|0.38|0.284|124170000|122890000
2022-05-22 07:55:23|01875|41214|HASI|3.3B|3300000000|37.99|823,625|-23.76%|34|2022-08-04|15/06/2022||0.4953||30630000|2022-05-03|15/03/2022|0.52|0.4804|31820000|29470000
2022-05-22 07:55:26|01876|1129437|CRTX|112.07M|112070000|3.10|445,204|-91.73%|16|2022-08-22|15/06/2022||-0.5684||0.00|2022-05-10|15/03/2022|-0.7181|-0.5476|0.00|0.00
2022-05-22 07:55:30|01877|1171599|NAPA|2.2B|2200000000|19.17|310,780|2.73%|11|2022-06-02|15/04/2022||0.1281||84790000|2022-03-10|15/01/2022|0.17|0.1455|98740000|92740000
2022-05-22 07:55:34|01878|1081602|EVER|286.14M|286140000|9.12|304,540|-68.1%|19|2022-08-08|15/06/2022||-0.29||96450000|2022-05-02|15/03/2022|-0.19|-0.2683|110680000|102170000
2022-05-22 07:55:37|01879|1073473|EVLO|98.2M|98200000|1.83|307,128|-84.86%|21|2022-08-04|15/06/2022||-0.526||0.00|2022-05-12|15/03/2022|-0.56|-0.564|0.00|0.00
2022-05-22 07:55:40|01880|958814|FLOW|3.64B|3640000000|86.49|679,853|26.24%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2022-05-22 07:55:44|01881|20297|LPI|1.06B|1060000000|62.75|850,970|21.19%|36|2022-08-03|15/06/2022||7.61||438350000|2022-05-04|15/03/2022|5.17|6.21|532400000|384730000
2022-05-22 07:55:47|01882|24347|TG|401.54M|401540000|11.98|145,919|-23.4%|36|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022|0.49||236300000|
2022-05-22 07:55:49|01883|1172718|TMCI|810.94M|810940000|14.67|225,806|-49.01%|11|2022-08-04|15/06/2022||-0.21||28750000|2022-05-05|15/03/2022|-0.16|-0.2025|29050000|26030000
2022-05-22 07:55:55|01884|20157|MNR|2.07B|2070000000|20.98|2,364,602|9.44%|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-12|15/03/2022||0.08||43250000
2022-05-22 07:55:58|01885|39296|TGH|1.48B|1480000000|30.88|453,157|8.96%|36|2022-08-09|15/06/2022||1.44||211110000|2022-05-05|15/03/2022|1.48|1.38|198720000|207100000
2022-05-22 07:56:02|01886|21226|CTS|1.2B|1200000000|37.55|120,286|-1.16%|36|2022-07-28|15/06/2022||0.5367||136950000|2022-04-28|15/03/2022|0.67|0.5267|147700000|134150000
2022-05-22 07:56:07|01887|16068|FCFS|3.43B|3430000000|72.37|312,014|-9.51%|36|2022-07-28|15/06/2022||1.02||431530000|2022-04-28|15/03/2022|1.18|1.06|659840000|427100000
2022-05-22 07:56:10|01888|1061935|EOLS|682.12M|682120000|12.17|487,380|28.92%|22|2022-08-04|15/06/2022||-0.2557||37200000|2022-05-10|15/03/2022|-0.2167|-0.3414|33910000|29830000
2022-05-22 07:56:14|01889|16243|HBIO|151.77M|151770000|3.680|197,322|-48.53%|36|2022-07-28|15/06/2022||0.0675||31980000|2022-05-04|15/03/2022|0.04|0.045|28780000|28770000
2022-05-22 07:56:18|01890|16501|LGND|1.4B|1400000000|82.88|153,706|-32.34%|36|2022-08-08|15/06/2022||0.5547||37900000|2022-05-04|15/03/2022|0.58|0.655|45690000|34210000
2022-05-22 07:56:22|01891|20964|GEF|2.82B|2820000000|58.97|194,742|-6.96%|37|2022-08-31|15/07/2022||1.85||1540000000|2022-06-08|15/04/2022||1.71||1510000000
2022-05-22 07:56:27|01892|1174646|EVCM|1.95B|1950000000|9.99|283,404|-|10|2022-08-08|15/06/2022||0.0727||151170000|2022-05-09|15/03/2022|0.1169|0.0487|143580000|140670000
2022-05-22 07:56:35|01893|1174987|SGHT|378.82M|378820000|7.96|375,126|-|9|2022-08-11|15/06/2022||-0.3856||16150000|2022-05-10|15/03/2022|-0.49|-0.4017|14880000|13280000
2022-05-22 07:56:37|01894|1009134|URGN|127.31M|127310000|5.61|149,712|-69.72%|22|2022-08-15|15/06/2022||-1.27||18080000|2022-05-10|15/03/2022|-1.25|-1.33|13560000|15170000
2022-05-22 07:56:40|01895|1156702|RVMD|1.17B|1170000000|15.73|687,422|-49.89%|15|2022-08-15|15/06/2022||-0.825||6650000|2022-05-09|15/03/2022|-0.78|-0.775|7580000|8580000
2022-05-22 07:56:43|01896|1082094|CCB|464.77M|464770000|35.94|38,928|15.3%|27|2022-07-28|15/06/2022||0.5075||53300000|2022-04-27|15/03/2022|0.46|0.435|51250000|35150000
2022-05-22 07:56:54|01897|41265|LXFR|427.81M|427810000|15.78|161,546|-29.65%|34|2022-08-03|15/06/2022||0.33||106400000|2022-04-25|15/03/2022|0.33|0.285|97000000|97680000
2022-05-22 07:56:57|01898|1122406|ZYXI|283.08M|283080000|7.25|441,214|-45.5%|21|2022-08-03|15/06/2022||0.0975||36540000|2022-04-28|15/03/2022|0.03|0.04|31080000|30910000
2022-05-22 07:57:02|01899|17508|AWH|62.55M|62550000|0.557|706,493|-89.94%|36|2022-08-11|15/06/2022||-0.07||2800000|2022-05-11|15/03/2022|-0.08|-0.08|1890000|1960000
2022-05-22 07:57:09|01900|943140|CTSO|91.92M|91920000|2.110|204,909|-74.97%|31|2022-08-09|15/06/2022||-0.144||10710000|2022-05-03|15/03/2022|-0.21|-0.144|8690000|9720000
2022-05-22 07:57:11|01901|1175111|ERAS|704.34M|704340000|5.78|683,745|-|9|2022-08-25|15/06/2022||-0.336||0.00|2022-05-12|15/03/2022|-0.31|-0.294|0.00|0.00
2022-05-22 07:57:15|01902|1061417|AGS|202.23M|202230000|5.450|297,081|-43.76%|22|2022-08-04|15/06/2022||-0.012||73710000|2022-05-05|15/03/2022|-0.34|-0.0975|72860000|70030000
2022-05-22 07:57:19|01903|16486|DSGR|724.37M|724370000|37.30|17,839|-36.78%|36|2022-07-28|15/06/2022||0.635||113490000|2022-04-28|15/03/2022|0.96|0.74|117900000|110150000
2022-05-22 07:57:23|01904|955568|SPNE|304.71M|304710000|8.28|94,530|-60.91%|29|2022-08-04|15/06/2022||-0.359||54680000|2022-05-03|15/03/2022|-0.45|-0.3577|50690000|48960000
2022-05-22 07:57:25|01905|1175346|CRBU|502.64M|502640000|8.28|683,006|-|7|2022-09-01|15/06/2022||-0.3659||2830000|2022-05-09|15/03/2022|-0.32|-0.3455|2660000|3200000
2022-05-22 07:57:28|01906|17395|PRTK|105.14M|105140000|1.930|546,266|-76.11%|35|2022-08-04|15/06/2022||-0.3633||29400000|2022-05-04|15/03/2022|-0.35|-0.3967|24860000|27150000
2022-05-22 07:57:41|01907|52757|GWRS|301.46M|301460000|13.31|23,065|-22.8%|26|2022-08-11|15/06/2022||0.05||11800000|2022-05-04|15/03/2022|0.0547|-0.01|10030000|10000000
2022-05-22 07:57:45|01908|16204|GOOD|739.6M|739600000|19.01|255,320|-8.34%|36|2022-08-01|15/06/2022||0.00||36270000|2022-05-05|15/03/2022|0.01|0.00|35530000|36140000
2022-05-22 07:57:48|01909|50891|BEEM|135.88M|135880000|13.54|297,396|-46.84%|22|2022-08-18|15/06/2022||-0.1831||3590000|2022-05-23|15/03/2022||-0.1782||3060000
2022-05-22 07:57:51|01910|41302|ESPR|397.57M|397570000|6.31|1,405,999|-69.61%|35|2022-08-10|15/06/2022||-0.928||18720000|2022-05-03|15/03/2022|-0.93|-1.04|18840000|15410000
2022-05-22 07:57:53|01911|1175352|MLNK|1.38B|1380000000|17.19|184,585|-|8|2022-09-06|15/06/2022||0.0767||72790000|2022-05-12|15/03/2022|0.17|0.0627|72750000|68790000
2022-05-22 07:57:56|01912|1122729|SOLY|487.65M|487650000|22.58|1,380,335|0.8%|18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2022-05-22 07:58:00|01913|100219|SESN|98.63M|98630000|0.495|3,835,465|-83.29%|32|2022-08-15|15/06/2022||-0.11||0.00|2022-05-09|15/03/2022|0.00|-0.04|0.00|0.00
2022-05-22 07:58:13|01914|20993|GDOT|1.52B|1520000000|28.07|631,459|-30.69%|36|2022-08-09|15/06/2022||0.5666||356890000|2022-05-05|15/03/2022|1.06|0.8473|394680000|390870000
2022-05-22 07:58:16|01915|16323|ICAD|91.66M|91660000|3.64|193,560|-78.28%|35|2022-08-09|15/06/2022||-0.1033||9010000|2022-05-11|15/03/2022|-0.14|-0.1254|7520000|7450000
2022-05-22 07:58:20|01916|32325|MTH|3.01B|3010000000|81.93|408,255|-22.53%|36|2022-07-27|15/06/2022||5.87||1390000000|2022-04-27|15/03/2022|5.79|4.8|1290000000|1280000000
2022-05-22 07:58:32|01917|940829|IRMD|397.42M|397420000|31.64|86,360|9.03%|32|2022-08-02|15/06/2022||0.225||12470000|2022-04-29|15/03/2022|0.22|0.21|12310000|12210000
2022-05-22 07:58:35|01918|1166924|CDAK|71.76M|71760000|3.19|136,087|-83.86%|14|2022-08-04|15/06/2022||-0.7833||545600|2022-05-05|15/03/2022|-0.36|-0.8333|12700000|4200000
2022-05-22 07:58:39|01919|15758|FBIO|95.42M|95420000|0.888|632,169|-76.81%|34|2022-08-11|15/06/2022||-0.155||23380000|2022-05-12|15/03/2022|-0.18|-0.198|23930000|20070000
2022-05-22 07:58:47|01920|955563|LNTH|4.28B|4280000000|62.29|1,439,716|189.32%|29|2022-08-03|15/06/2022||0.6947||204510000|2022-04-29|15/03/2022|0.97|0.46|208880000|165300000
2022-05-22 07:58:50|01921|15561|GRBK|1.1B|1100000000|22.68|563,850|1.34%|29|2022-08-08|15/06/2022||1.24||408080000|2022-05-03|15/03/2022|1.2|0.8548|393620000|339500000
2022-05-22 07:59:06|01922|21204|GHL|199.72M|199720000|10.92|142,148|-36.59%|36|2022-08-03|15/06/2022||0.235||69990000|2022-04-27|15/03/2022|-0.66|0.2|45440000|70120000
2022-05-22 07:59:12|01923|30818|ITI|105.6M|105600000|2.490|251,077|-65.56%|36|2022-08-09|15/06/2022||0.005||36470000|2022-06-09|15/03/2022||0.0033||34740000
2022-05-22 07:59:19|01924|1072038|PACK|961.06M|961060000|11.73|625,236|-50.71%|18|2022-08-16|15/06/2022||-0.066||97260000|2022-05-06|15/03/2022|-0.17|-0.004|83900000|98830000
2022-05-22 07:59:25|01925|16210|INDT|634.9M|634900000|62.33|30,648|-3.81%|25|2022-08-08|15/05/2022|||||2022-07-12|15/06/2022||-0.1||12060000
2022-05-22 07:59:28|01926|1057276|VVNT|1.16B|1160000000|5.46|552,965|-59.44%|16|2022-08-11|15/06/2022||-0.3283||392620000|2022-05-03|15/03/2022|-0.13|-0.3317|392750000|384510000
2022-05-22 07:59:31|01927|1169942|BVS|652.66M|652660000|8.46|252,990|-49.52%|11|2022-08-09|15/06/2022||0.1785||138770000|2022-05-10|15/03/2022|0.04|0.0477|117290000|117690000
2022-05-22 07:59:35|01928|20234|HVT|448.59M|448590000|26.76|208,328|-39.17%|36|2022-08-02|15/06/2022||0.95||241540000|2022-05-02|15/03/2022|1.11|0.8|238950000|236710000
2022-05-22 07:59:38|01929|21139|SCL|2.39B|2390000000|106.74|87,181|-20.69%|37|2022-07-27|15/06/2022||1.88||691070000|2022-04-26|15/03/2022|1.76|1.31|675300000|620070000
2022-05-22 07:59:41|01930|1171992|EWTX|360.91M|360910000|7.28|219,159|-74.15%|9|2022-08-08|15/06/2022||-0.322||0.00|2022-05-11|15/03/2022|-0.3|-0.278|0.00|0.00
2022-05-22 07:59:58|01931|1167330|NGMS|330.49M|330490000|12.78|360,899|-73.54%|10|2022-08-10|15/06/2022||0.1152||20500000|2022-05-11|15/03/2022|-0.03|0.0924|22400000|21950000
2022-05-22 08:00:02|01932|30875|BTX|41.23M|41230000|0.72|443,425|-94.87%|29|2022-08-15|15/06/2022||-0.14||0.00|2022-05-23|15/03/2022||-0.14||0.00
2022-05-22 08:00:06|01933|945080|ATEX|872.93M|872930000|47.50|74,399|-2.88%|29|2022-08-09|15/06/2022||-0.08||1000000|2022-05-20|15/03/2022|-0.035|-0.0033|800000|400000
2022-05-22 08:00:10|01934|1174605|INTA|1.38B|1380000000|22.19|166,425|-|7|2022-09-07|15/06/2022||-0.1077||67780000|2022-05-12|15/03/2022|-0.04|-0.0974|69660000|65370000
2022-05-22 08:00:13|01935|968972|SNDX|824.37M|824370000|14.66|564,993|-16.94%|26|2022-08-11|15/06/2022||-0.6533||2560000|2022-05-09|15/03/2022|-0.63|-0.635|0.00|2560000
2022-05-22 08:00:18|01936|102891|AMPH|1.65B|1650000000|33.70|489,985|70.89%|32|2022-08-10|15/06/2022||0.3533||118220000|2022-05-09|15/03/2022|0.47|0.36|120370000|113330000
2022-05-22 08:00:22|01937|1127924|TPTX|1.82B|1820000000|36.74|649,305|-47.77%|16|2022-08-09|15/06/2022||-1.67||2780000|2022-05-10|15/03/2022|-1.5|-1.51|429000|0.00
2022-05-22 08:00:26|01938|991170|FLGT|1.7B|1700000000|56.08|403,831|-22%|24|2022-08-08|15/06/2022||1.18||131400000|2022-05-03|15/03/2022|5.08|3.86|320300000|270850000
2022-05-22 08:00:29|01939|100227|AKBA|60.6M|60600000|0.330|11,075,097|-90.54%|33|2022-08-10|15/06/2022||-0.275||52070000|2022-05-09|15/03/2022|-0.35|-0.2869|61700000|44270000
2022-05-22 08:00:33|01940|16247|HCCI|642.01M|642010000|26.44|87,701|-17.19%|36|2022-07-27|15/06/2022||0.51||134690000|2022-05-04|15/03/2022|0.54|0.454|139370000|125130000
2022-05-22 08:00:37|01941|1056452|CASA|375.78M|375780000|3.990|4,121,699|-53.39%|20|2022-08-04|15/06/2022||0.0362||96080000|2022-05-04|15/03/2022|-0.35|-0.0027|64400000|89960000
2022-05-22 08:00:54|01942|1160904|IMVT|453.94M|453940000|3.90|515,131|-74.61%|14|2022-08-08|15/06/2022||-0.404||0.00|2022-05-31|15/03/2022||-0.3757||0.00
2022-05-22 08:01:01|01943|20614|CAI|962.84M|962840000|56.00|229,426|36.89%|36|2022-08-05|15/06/2022||2.37||101000000|2022-05-09|15/03/2022||2.21||98200000
2022-05-22 08:01:04|01944|8120|ANF|1.41B|1410000000|27.97|1,842,425|-24.73%|35|2022-09-01|15/07/2022||1.01||890490000|2022-05-24|15/04/2022||0.0856||799760000
2022-05-22 08:01:08|01945|16453|SMPL|3.78B|3780000000|37.65|674,875|11.19%|21|2022-07-13|15/05/2022||0.349||293530000|2022-04-06|15/02/2022|0.36|0.2756|296720000|274800000
2022-05-22 08:01:12|01946|15435|SEEL|66.84M|66840000|0.630|1,436,036|-80.67%|36|2022-08-05|15/06/2022||-0.1925||0.00|2022-05-23|15/03/2022|-0.13|-0.185||0.00
2022-05-22 08:01:16|01947|102913|QTNT|35.62M|35620000|0.347|514,486|-92.2%|32|2022-08-08|15/06/2022||-0.2916||9790000|2022-05-31|15/03/2022||-0.315||8180000
2022-05-22 08:01:20|01948|41243|TPH|2.11B|2110000000|20.38|1,860,862|-12.27%|36|2022-07-29|15/06/2022||1.26||1080000000|2022-04-21|15/03/2022|0.81|0.61|727490000|666340000
2022-05-22 08:01:24|01949|15486|ATHX|67.25M|67250000|0.2606|3,644,951|-84.3%|35|2022-08-10|15/06/2022||-0.09||1380000|2022-05-06|15/03/2022|-0.09|-0.09|2910000|1380000
2022-05-22 08:01:28|01950|41291|BNFT|300.08M|300080000|8.84|128,236|-38.18%|36|2022-08-04|15/06/2022||-0.15||57690000|2022-05-03|15/03/2022|0.01|-0.105|61230000|60740000
2022-05-22 08:01:34|01951|16363|INFI|55.86M|55860000|0.627|748,229|-79.98%|36|2022-08-04|15/06/2022||-0.1375||525880|2022-05-03|15/03/2022|-0.14|-0.135|652000|295860
2022-05-22 08:01:36|01952|1172291|ALKT|1.05B|1050000000|11.58|405,521|-62.29%|9|2022-08-03|15/06/2022||-0.0661||45690000|2022-05-05|15/03/2022|-0.05|-0.0624|44790000|43910000
2022-05-22 08:01:39|01953|1174606|IAS|1.84B|1840000000|11.84|564,626|-|7|2022-08-11|15/06/2022||0.0163||98230000|2022-05-11|15/03/2022|0.01|-0.0425|89240000|85170000
2022-05-22 08:01:41|01954|1174324|LYEL|1.01B|1010000000|4.11|1,281,756|-|9|2022-08-11|15/06/2022||-0.2875||1600000|2022-05-10|15/03/2022|-0.2|-0.2775|553000|776500
2022-05-22 08:01:52|01955|1175582|TNYA|274.72M|274720000|6.65|146,960|-|9|2022-09-07|15/06/2022||-0.7625||0.00|2022-05-11|15/03/2022|-0.75|-0.645|0.00|0.00
2022-05-22 08:01:55|01956|1175428|ICVX|313.44M|313440000|7.89|418,230|-|7|2022-09-12|15/06/2022||-0.5975||1070000|2022-05-16|15/03/2022|-0.6|-0.535|582000|1070000
2022-05-22 08:01:57|01957|1174647|DNUT|2.32B|2320000000|13.86|1,246,760|-|8|2022-08-16|15/06/2022||0.095||385580000|2022-05-11|15/03/2022|0.08|0.069|372500000|368810000
2022-05-22 08:02:01|01958|1129440|APLT|37.78M|37780000|1.44|237,564|-91.58%|16|2022-08-16|15/06/2022||-0.7576||0.00|2022-05-12|15/03/2022|-0.88|-0.8337|0.00|0.00
2022-05-22 08:02:04|01959|15687|CENT|2.2B|2200000000|41.91|40,185|-23.7%|34|2022-08-03|15/06/2022||1.63||1080000000|2022-05-04|15/03/2022|1.27|1.2|954370000|944030000
2022-05-22 08:02:08|01960|40052|AXDX|43.19M|43190000|0.544|530,689|-92.42%|27|2022-08-11|15/06/2022||-0.305||3150000|2022-05-16|15/03/2022|-0.21|-0.3|2960000|2950000
2022-05-22 08:02:11|01961|1073426|OBNK|888.71M|888710000|37.39|54,621|-15.62%|22|2022-07-27|15/06/2022||0.88||70430000|2022-04-27|15/03/2022|0.87|0.864|68410000|68520000
2022-05-22 08:02:14|01962|1062876|FLMN|586.51M|586510000|6.780|831,011|39.51%|22|2022-08-09|15/06/2022||0.1263||41520000|2022-05-23|15/03/2022|-0.03|0.0742|22310000|20650000
2022-05-22 08:02:19|01963|17342|MTEM|56.9M|56900000|1.010|212,255|-89.05%|36|2022-08-11|15/06/2022||-0.4929||4800000|2022-05-12|15/03/2022|-0.38|-0.4729|8490000|5140000
2022-05-22 08:02:29|01964|40983|THRY|838.07M|838070000|24.48|245,807|-0.08%|21|2022-08-10|15/06/2022||0.836||293160000|2022-05-04|15/03/2022|0.88|0.656|308380000|286850000
2022-05-22 08:02:35|01965|17122|SBGI|1.78B|1780000000|25.20|843,386|-22.63%|36|2022-08-03|15/06/2022||-1.09||1190000000|2022-05-04|15/03/2022|35.39|-1.02|1290000000|1530000000
2022-05-22 08:02:37|01966|1166406|PRLD|213.73M|213730000|4.53|265,468|-88.3%|11|2022-08-11|15/06/2022||-0.6367||0.00|2022-05-10|15/03/2022|-0.63|-0.65||0.00
2022-05-22 08:02:43|01967|20826|HNI|1.55B|1550000000|36.68|222,218|-17.83%|36|2022-07-25|15/06/2022||0.4675||606650000|2022-04-28|15/03/2022|0.33|0.2275|572330000|558690000
2022-05-22 08:02:46|01968|30748|EVI|126.41M|126410000|10.10|33,537|-65.61%|21|2022-05-10|15/03/2022|||60040000||2022-02-09|15/12/2021|0.04||60700000|
2022-05-22 08:02:50|01969|16340|TILE|796.27M|796270000|13.39|220,209|-12.37%|36|2022-07-27|15/06/2022||0.28||317530000|2022-05-06|15/03/2022|0.28|0.1575|288000000|282190000
2022-05-22 08:02:53|01970|1166964|TARS|360.68M|360680000|13.70|149,127|-57.09%|11|2022-08-03|15/06/2022||-0.8133||10200000|2022-05-10|15/03/2022|-0.98|-0.9033|539000|5200000
2022-05-22 08:02:57|01971|20631|ESE|1.67B|1670000000|64.58|112,655|-31.8%|36|2022-08-09|15/06/2022||0.9267||216380000|2022-05-09|15/03/2022|0.65|0.54|204930000|189670000
2022-05-22 08:03:00|01972|1165437|VINC|37.27M|37270000|1.77|83,223|-88.11%|11|2022-08-11|15/06/2022||-0.826||0.00|2022-05-12|15/03/2022|-0.79|-0.756|0.00|0.00
2022-05-22 08:03:04|01973|24440|CCF|745.59M|745590000|79.14|19,608|-26.94%|35|2022-07-07|15/05/2022|||||2022-04-07|15/02/2022|0.96||73950000|
2022-05-22 08:03:08|01974|20589|MWA|1.82B|1820000000|11.56|1,071,120|-19.5%|36|2022-08-03|15/06/2022||0.2||329030000|2022-05-02|15/03/2022|0.15|0.14|310500000|292130000
2022-05-22 08:03:13|01975|20243|PZN|466.27M|466270000|6.31|91,297|-43.2%|36|2022-07-19|15/06/2022|||||2022-04-19|15/03/2022|0.16||52760000|
2022-05-22 08:03:16|01976|1163244|HYLN|549.33M|549330000|3.16|2,122,778|-68.46%|14|2022-08-09|15/06/2022||-0.1937||625000|2022-05-09|15/03/2022|-0.16|-0.1898|340000|360000
2022-05-22 08:03:18|01977|1172723|FTCI|382.27M|382270000|3.83|1,243,251|-55.57%|8|2022-08-10|15/06/2022||-0.1175||46840000|2022-05-10|15/03/2022|-0.2|-0.1209|49550000|61750000
2022-05-22 08:03:21|01978|977675|OTLK|354.73M|354730000|1.570|1,222,885|-33.19%|24|2022-08-18|15/06/2022||-0.06||0.00|2022-05-13|15/03/2022|-0.09|-0.06|0.00|0.00
2022-05-22 08:03:25|01979|16441|KALU|1.53B|1530000000|96.83|125,516|-22.59%|36|2022-07-21|15/06/2022||0.793||925770000|2022-04-20|15/03/2022|0.66|0.659|949000000|861520000
2022-05-22 08:03:28|01980|1173890|JANX|428.42M|428420000|10.35|82,643|-|9|2022-08-09|15/06/2022||-0.3375||848110|2022-05-10|15/03/2022|-0.32|-0.32|1590000|810400
2022-05-22 08:03:31|01981|1080049|VRCA|163.46M|163460000|5.94|103,901|-47.67%|21|2022-08-10|15/06/2022||-0.458||220000|2022-05-09|15/03/2022|-0.31|-0.334|431000|332400
2022-05-22 08:03:34|01982|1175353|PWSC|2.59B|2590000000|13.05|439,009|-|11|2022-09-08|15/06/2022||0.1887||155230000|2022-05-05|15/03/2022|0.16|0.164|149590000|147100000
2022-05-22 08:03:44|01983|24415|GRC|750.74M|750740000|28.76|82,376|-16.4%|32|2022-07-29|15/06/2022||0.35||98600000|2022-04-27|15/03/2022|0.29|0.34|102170000|97930000
2022-05-22 08:03:53|01984|961635|WVE|75.34M|75340000|1.230|412,198|-82.04%|26|2022-08-11|15/06/2022||-0.5243||3570000|2022-05-12|15/03/2022|-0.62|-0.5414|1750000|3860000
2022-05-22 08:03:56|01985|16675|MSON|462.52M|462520000|26.54|158,811|36.38%|35|2022-09-08|15/06/2022||-0.1164||23850000|2022-05-05|15/03/2022||-0.1638||21960000
2022-05-22 08:03:59|01986|1168973|OUST|413.32M|413320000|2.38|1,892,149|-76.57%|10|2022-08-08|15/06/2022||-0.1574||12850000|2022-05-03|15/03/2022|-0.19|-0.1619|8560000|12080000
2022-05-22 08:04:03|01987|961629|DLTH|358.95M|358950000|10.86|101,651|-29.34%|30|2022-09-07|15/07/2022||0.245||162050000|2022-06-07|15/04/2022||0.075||147300000
2022-05-22 08:04:09|01988|941657|LTRPA|127.26M|127260000|1.260|620,117|-71.56%|30|2022-08-10|15/06/2022||-0.17|||2022-05-06|15/03/2022|-0.36|-0.25|262000000|
2022-05-22 08:04:20|01989|943135|JRVR|936.63M|936630000|25.01|358,246|-23.73%|31|2022-08-03|15/06/2022||0.4966||327970000|2022-05-09|15/03/2022|0.3708|0.2632|359940000|310570000
2022-05-22 08:04:23|01990|1080051|MGTA|71.18M|71180000|1.22|275,768|-89.29%|20|2022-08-11|15/06/2022||-0.3278||0.00|2022-05-16|15/03/2022|-0.39|-0.3181|0.00|0.00
2022-05-22 08:04:26|01991|1166960|EAR|49.19M|49190000|1.25|757,489|-96.11%|12|2022-08-12|15/06/2022||-0.22||16030000|2022-05-23|15/03/2022||-0.14||14980000
2022-05-22 08:04:29|01992|51519|FORA|93.26M|93260000|2.92|69,942|-70.48%|22|2022-08-11|15/06/2022||-0.25||6030000|2022-05-12|15/03/2022|-0.37|-0.26|6390000|5830000
2022-05-22 08:04:32|01993|1050112|CELC|85.14M|85140000|5.70|64,754|-79.98%|22|2022-08-11|15/06/2022||-0.545||0.00|2022-05-16|15/03/2022|-0.53|-0.465|0.00|0.00
2022-05-22 08:04:36|01994|976458|CDEV|1.86B|1860000000|6.520|10,910,245|39.02%|24|2022-08-08|15/06/2022||0.4218||380010000|2022-05-04|15/03/2022|0.05|0.3867|347280000|310970000
2022-05-22 08:04:39|01995|1171768|TIL|939.16M|939160000|7.27|376,644|-60.51%|10|2022-08-11|15/06/2022||-0.3833||0.00|2022-05-16|15/03/2022|-0.36|-0.36|0.00|0.00
2022-05-22 08:04:45|01996|1131057|IDYA|425.04M|425040000|11.00|382,229|-45.87%|17|2022-08-16|15/06/2022||-0.4882||6820000|2022-05-10|15/03/2022|-0.36|-0.4113|11360000|6710000
2022-05-22 08:04:48|01997|1142208|KRUS|312M|312000000|32.10|61,650|-19.2%|17|2022-07-19|15/05/2022||-0.092||35620000|2022-04-07|15/02/2022|-0.19|-0.208|31290000|30360000
2022-05-22 08:04:52|01998|29668|RM|427.5M|427500000|44.20|44,967|-1.78%|36|2022-08-02|15/06/2022||1.66||117100000|2022-05-04|15/03/2022|2.67|1.85|120850000|116540000
2022-05-22 08:05:14|01999|30915|RVP|129.11M|129110000|3.92|169,786|-58.03%|29|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|0.22||44740000|
2022-05-22 08:05:16|02000|1131556|ATER|199.74M|199740000|3.13|20,903,043|-81.63%|18|2022-08-04|15/06/2022||-0.188||66280000|2022-05-09|15/03/2022|-0.78|-0.266|41670000|41900000
2022-05-22 08:05:21|02001|6389|BBBY|690.55M|690550000|8.70|7,153,165|-63.98%|27|2022-07-13|15/05/2022||-1.21||1540000000|2022-04-13|15/02/2022|-0.92|0.032|2050000000|2080000000
2022-05-22 08:05:25|02002|41231|PBYI|89.95M|89950000|2.000|446,756|-81.33%|36|2022-08-11|15/06/2022||-0.015||53100000|2022-05-05|15/03/2022|-0.08|-0.166|45700000|45070000
2022-05-22 08:05:28|02003|40984|ENTA|867.24M|867240000|41.87|239,210|-15.53%|36|2022-08-09|15/06/2022||-1.44||21460000|2022-05-09|15/03/2022|-1.63|-1.42|18720000|20670000
2022-05-22 08:05:32|02004|20627|CSV|570.7M|570700000|38.33|126,659|0.21%|36|2022-08-02|15/06/2022||0.8567||92970000|2022-04-27|15/03/2022|0.92|0.9333|98160000|97680000
2022-05-22 08:05:34|02005|1172949|HNST|296.65M|296650000|3.22|1,954,154|-80.72%|11|2022-08-12|15/06/2022||-0.0797||75310000|2022-05-13|15/03/2022|-0.16|-0.15|68720000|68800000
2022-05-22 08:05:47|02006|16840|OSIS|1.37B|1370000000|80.30|91,003|-15.6%|36|2022-08-25|15/06/2022||1.98||334890000|2022-04-28|15/03/2022|1.43|1.39|290480000|287760000
2022-05-22 08:05:50|02007|1175112|IMGO|471.63M|471630000|13.98|203,389|-|7|2022-08-18|15/06/2022||-0.45||0.00|2022-05-12|15/03/2022|-0.49|-0.426|0.00|0.00
2022-05-22 08:05:53|02008|1163393|MPLN|3.04B|3040000000|4.750|3,231,869|-40.55%|10|2022-08-04|15/06/2022||0.0403||293110000|2022-05-10|15/03/2022|0.07|0.035|298050000|285250000
2022-05-22 08:05:55|02009|1174984|FXLV|527.17M|527170000|5.51|490,314|-|10|2022-08-25|15/06/2022||0.1722||60450000|2022-05-16|15/03/2022|0.1146|0.1307|50010000|50440000
2022-05-22 08:05:58|02010|1174595|GLUE|387.81M|387810000|8.35|270,179|-|9|2022-08-11|15/06/2022||-0.5625||0.00|2022-05-11|15/03/2022|-0.51|-0.5367|0.00|0.00
2022-05-22 08:06:01|02011|1127852|GBOX|84.49M|84490000|2.04|410,688|-79.33%|19|2022-08-23|15/06/2022||-0.01||11740000|2022-05-16|15/03/2022|-0.1277|-0.055|4900000|6720000
2022-05-22 08:06:05|02012|17450|UNFI|2.22B|2220000000|38.03|540,778|3.37%|36|2022-09-13|15/07/2022||1.08||7140000000|2022-06-08|15/04/2022||0.973||7100000000
2022-05-22 08:06:08|02013|16273|HLIT|971.75M|971750000|9.300|614,140|34.78%|36|2022-08-01|15/06/2022||0.0676||143830000|2022-05-02|15/03/2022|0.08|0.0408|147440000|141280000
2022-05-22 08:06:11|02014|1175599|EWCZ|1.48B|1480000000|23.31|443,017|-|9|2022-09-13|15/06/2022||0.0929||54030000|2022-05-04|15/03/2022|0.13|0.09|45430000|44440000
2022-05-22 08:06:14|02015|962503|OCX|136.39M|136390000|1.110|483,967|-76.18%|26|2022-08-17|15/06/2022||-0.12||2420000|2022-05-11|15/03/2022|-0.11|-0.1214|1430000|2240000
2022-05-22 08:06:17|02016|1173520|DAWN|445.77M|445770000|7.20|226,401|-|9|2022-08-09|15/06/2022||-0.4325||0.00|2022-05-12|15/03/2022|-0.48|-0.385|0.00|0.00
2022-05-22 08:06:21|02017|6428|ALPN|250.21M|250210000|8.250|104,230|-31.08%|27|2022-08-16|15/06/2022||-0.405||10130000|2022-05-12|15/03/2022|-0.25|-0.1675|13630000|16260000
2022-05-22 08:06:23|02018|1174489|IPSC|500.82M|500820000|8.51|100,042|-|9|2022-08-11|15/06/2022||-0.57||2500000|2022-05-16|15/03/2022|-0.66|-0.4525|1060000|10000000
2022-05-22 08:06:41|02019|1175509|NUVL|389.41M|389410000|8.06|176,036|-|9|2022-09-07|15/06/2022||-0.4694||0.00|2022-05-12|15/03/2022|-0.36|-0.3952|0.00|0.00
2022-05-22 08:07:02|02020|1164147|AFIB|22.48M|22480000|0.79|1,927,312|-94.75%|12|2022-09-22|15/06/2022||-0.7695||3780000|2022-05-12|15/03/2022|-1|-0.9027|3680000|3130000
2022-05-22 08:07:06|02021|16554|LXRX|264.78M|264780000|1.770|610,352|-59.4%|36|2022-08-03|15/06/2022||-0.1603||50000|2022-05-05|15/03/2022|-0.16|-0.1657|37000|50000
2022-05-22 08:07:10|02022|1095921|CTOS|1.46B|1460000000|5.890|451,429|-38.52%|17|2022-08-11|15/06/2022||-0.0012||407170000|2022-05-10|15/03/2022|-0.01|-0.0258|366480000|341100000
2022-05-22 08:07:15|02023|31071|FRG|1.57B|1570000000|38.93|310,184|8.02%|43|2022-08-11|15/06/2022||1.3||1130000000|2022-08-01|15/10/2021|3.7||942300000|
2022-05-22 08:07:18|02024|1163493|GLSI|112.58M|112580000|8.66|68,397|-73.95%|13|2022-08-31|15/06/2022||-0.15||0.00|2022-06-01|15/03/2022||-0.15||0.00
2022-05-22 08:07:23|02025|20984|CHS|540.61M|540610000|4.320|2,272,222|-1.37%|35|2022-08-31|15/07/2022||0.19||534000000|2022-06-15|15/04/2022||0.095||494150000
2022-05-22 08:07:35|02026|1162157|RNA|644.44M|644440000|12.95|247,570|-41.14%|12|2022-08-15|15/06/2022||-0.7491||1980000|2022-05-10|15/03/2022|-0.71|-0.7985|1800000|1900000
2022-05-22 08:07:38|02027|1169493|DSP|335.12M|335120000|5.48|234,267|-74.62%|12|2022-08-11|15/06/2022||-0.1972||38530000|2022-05-03|15/03/2022|-0.23|-0.3477|27540000|28150000
2022-05-22 08:07:41|02028|100169|BLBD|391.25M|391250000|12.23|110,947|-52.98%|30|2022-08-10|15/06/2022||0.085||205750000|2022-05-12|15/03/2022|-0.31|-0.1|207660000|150650000
2022-05-22 08:07:44|02029|1075232|KNSA|598.54M|598540000|8.64|322,002|-38.2%|21|2022-08-03|15/06/2022||-0.418||28420000|2022-05-03|15/03/2022|-0.36|-0.43|32190000|30100000
2022-05-22 08:07:47|02030|1169945|NEXI|46.14M|46140000|2.02|229,020|-89.27%|10|2022-08-08|15/06/2022||-0.7233||0.00|2022-05-12|15/03/2022|-0.66|-0.7033|0.00|0.00
2022-05-22 08:07:51|02031|15966|ECOL|1.51B|1510000000|47.99|746,731|18.14%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2022-05-22 08:07:54|02032|995706|VREX|876.51M|876510000|22.01|344,260|-13.38%|24|2022-08-04|15/06/2022||0.29||211700000|2022-05-03|15/03/2022|0.37|0.22|214700000|201830000
2022-05-22 08:07:57|02033|989524|FBK|1.84B|1840000000|39.02|143,618|-8.43%|24|2022-07-25|15/06/2022||0.7957||141770000|2022-04-18|15/03/2022|0.74|0.7216|131080000|133320000
2022-05-22 08:08:01|02034|16699|NATH|194.36M|194360000|47.23|12,587|-26.23%|30|2022-08-05|15/06/2022|||||2022-06-10|15/03/2022||||
2022-05-22 08:08:04|02035|1175510|OMGA|129.67M|129670000|2.71|167,398|-|9|2022-09-09|15/06/2022||-0.6425||0.00|2022-05-04|15/03/2022|-0.42|-0.5675|268000|0.00
2022-05-22 08:08:11|02036|17154|SFST|338.33M|338330000|42.38|16,958|-21.81%|32|2022-07-26|15/06/2022||1.14||27530000|2022-04-26|15/03/2022|0.98|1.08|26090000|26180000
2022-05-22 08:08:15|02037|1011772|CARS|706.04M|706040000|10.16|468,318|-26.8%|22|2022-08-10|15/06/2022||0.44||161910000|2022-05-05|15/03/2022|0.4955|0.3925|158210000|157600000
2022-05-22 08:08:19|02038|17272|STRL|708.16M|708160000|23.40|171,623|5.45%|35|2022-08-03|15/06/2022||0.785||479900000|2022-05-02|15/03/2022|0.64|0.415|410320000|373900000
2022-05-22 08:08:22|02039|1163492|FTHM|140.09M|140090000|8.17|89,366|-74.01%|14|2022-08-23|15/06/2022||-0.05||113370000|2022-05-04|15/03/2022|-0.37|-0.305|90080000|77680000
2022-05-22 08:08:25|02040|1171270|JOAN|318.83M|318830000|7.84|301,520|-44.94%|10|2022-09-01|15/07/2022||-0.2688||484750000|2022-06-03|15/04/2022||0.075||518800000
2022-05-22 08:08:28|02041|40982|CUBI|1.25B|1250000000|37.77|442,267|3.79%|32|2022-07-27|15/06/2022||1.77||174450000|2022-04-27|15/03/2022|2.18|1.62|186280000|167890000
2022-05-22 08:08:31|02042|1052401|LVO|57.34M|57340000|0.700|435,597|-83.45%|22|2022-08-12|15/06/2022||-0.1||30690000|2022-06-01|15/03/2022||-0.135||20360000
2022-05-22 08:08:34|02043|949621|KMPH|171.43M|171430000|4.98|534,480|-49.75%|30|2022-08-11|15/06/2022||-0.135||1300000|2022-05-12|15/03/2022|-0.05|-0.055|3970000|3070000
2022-05-22 08:08:38|02044|946348|SMMT|101.07M|101070000|1.030|109,031|-87.83%|31|2022-08-10|15/06/2022||-0.27||0.00|2022-05-11|15/03/2022|-0.22|-0.28|250000|0.00
2022-05-22 08:08:41|02045|1175431|COOK|573.33M|573330000|4.85|1,097,629|-|7|2022-09-08|15/06/2022||0.0813||227200000|2022-05-11|15/03/2022|0.17|0.0856|223710000|210150000
2022-05-22 08:08:44|02046|20753|GBL|524.01M|524010000|20.08|20,079|-22.98%|33|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.66||69620000|
2022-05-22 08:08:47|02047|1012040|ATNX|54.06M|54060000|0.483|861,931|-89.89%|22|2022-08-16|15/06/2022||-0.126||27300000|2022-05-10|15/03/2022|-0.16|-0.19|29720000|25420000
2022-05-22 08:08:51|02048|42975|PPTA|248.17M|248170000|3.94|24,189|-61.07%|12|2022-08-19|15/06/2022||-0.12|||2022-05-16|15/03/2022|-0.1|-0.12||
2022-05-22 08:08:55|02049|17420|ULH|636.45M|636450000|24.07|53,918|-4.03%|36|2022-07-28|15/06/2022||0.7808||115900000|2022-05-05|15/03/2022|1.56|0.7724|523860000|111500000
2022-05-22 08:09:06|02050|31013|CCXI|1.62B|1620000000|22.79|1,474,249|137.64%|36|2022-08-08|15/06/2022||-0.485||13370000|2022-05-05|15/03/2022|-0.55|-0.3094|5460000|25000000
2022-05-22 08:09:09|02051|1097841|ADN|77.42M|77420000|1.500|171,790|-85.98%|15|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.2435||1260000|
2022-05-22 08:09:24|02052|17196|SMED|79.66M|79660000|4.10|156,270|-75.03%|35|2022-08-11|15/06/2022||0.0067||15070000|2022-05-11|15/03/2022|-0.01|0.0367|17580000|17200000
2022-05-22 08:09:27|02053|1008723|HCC|1.71B|1710000000|33.15|1,007,228|89.75%|22|2022-08-03|15/06/2022||3.05||508770000|2022-05-05|15/03/2022|2.97|3.49|378650000|412670000
2022-05-22 08:09:30|02054|44411|NMIH|1.5B|1500000000|17.46|684,748|-26.82%|32|2022-08-02|15/06/2022||0.7616||118580000|2022-05-04|15/03/2022|0.77|0.7385|116500000|116650000
2022-05-22 08:09:33|02055|1171962|DSGN|634.06M|634060000|11.40|156,521|-58.12%|7|2022-08-08|15/06/2022||-0.2375||0.00|2022-05-09|15/03/2022|-0.24|-0.22|0.00|0.00
2022-05-22 08:09:36|02056|1176340|VIA|293.49M|293490000|8.23|128,890|-23.87%|9|2022-08-04|15/06/2022|||||2022-05-23|15/03/2022|0.20||127200000|
2022-05-22 08:09:40|02057|959850|UAVS|64.34M|64340000|0.789|2,752,380|-83%|22|2022-05-17|15/03/2022|-0.1||3840000||2022-04-12|15/12/2021|-0.43||9760000|
2022-05-22 08:09:42|02058|1175508|IMRX|115.3M|115300000|4.37|167,039|-|9|2022-09-08|15/06/2022||-0.5067||174000|2022-05-10|15/03/2022|-0.49|-0.4383|183700|182000
2022-05-22 08:09:46|02059|949610|ASXC|99.34M|99340000|0.420|3,018,887|-80.18%|30|2022-08-10|15/06/2022||-0.07||1200000|2022-05-04|15/03/2022|-0.07|-0.07|1070000|1300000
2022-05-22 08:09:49|02060|1081600|STIM|64.25M|64250000|2.40|269,758|-83.71%|21|2022-08-09|15/06/2022||-0.3979||15270000|2022-05-12|15/03/2022|-0.41|-0.4007|14180000|13460000
2022-05-22 08:10:03|02061|1171266|INNV|603.09M|603090000|4.45|212,055|-78.45%|11|2022-09-20|15/06/2022||0.006||174210000|2022-05-10|15/03/2022|-0.02|-0.0008|177360000|170110000
2022-05-22 08:10:06|02062|991229|IEA|367.74M|367740000|7.61|570,032|-37.83%|22|2022-08-11|15/06/2022||0.232||538880000|2022-05-09|15/03/2022|-0.56|-0.12|360100000|315200000
2022-05-22 08:10:10|02063|15857|CVGI|204.59M|204590000|6.21|189,431|-50.16%|36|2022-08-08|15/06/2022||0.215||245040000|2022-05-04|15/03/2022|0.16|0.16|244400000|228970000
2022-05-22 08:10:13|02064|1082134|HYRE|25.29M|25290000|1.16|164,213|-93.32%|23|2022-08-17|15/06/2022||-0.188||11010000|2022-05-16|15/03/2022|-0.24|-0.208|9550000|9540000
2022-05-22 08:10:22|02065|16644|MNKD|929.44M|929440000|3.680|3,616,281|-13.21%|36|2022-08-10|15/06/2022||-0.092||15180000|2022-05-05|15/03/2022|-0.1|-0.098|11990000|10580000
2022-05-22 08:10:27|02066|40324|GTBP|81.44M|81440000|2.67|140,104|-81.41%|20|2022-08-16|15/06/2022||-0.2767||0.00|2022-05-16|15/03/2022|-0.17|-0.31|0.00|0.00
2022-05-22 08:10:30|02067|1174643|CVRX|107.63M|107630000|5.25|152,541|-|10|2022-08-03|15/06/2022||-0.5326||4780000|2022-04-25|15/03/2022|-0.49|-0.4902|4080000|3790000
2022-05-22 08:10:33|02068|1121161|HARP|84.36M|84360000|2.55|391,998|-87.48%|18|2022-08-09|15/06/2022||-0.5853||6610000|2022-05-12|15/03/2022|-0.62|-0.5452|5910000|8040000
2022-05-22 08:10:37|02069|961627|AVTX|36.65M|36650000|0.325|444,475|-87.65%|25|2022-08-11|15/06/2022||-0.1233||1120000|2022-05-05|15/03/2022|-0.2|-0.125|1170000|645500
2022-05-22 08:10:50|02070|16511|LKFN|1.78B|1780000000|70.15|139,157|12.24%|36|2022-07-25|15/06/2022||0.93||58160000|2022-04-25|15/03/2022|0.92|0.9025|55570000|56460000
2022-05-22 08:10:54|02071|16310|HURN|1.14B|1140000000|57.00|134,848|4.41%|36|2022-08-02|15/06/2022||0.7725||253300000|2022-05-03|15/03/2022|0.49|0.2925|260050000|234660000
2022-05-22 08:10:56|02072|1174593|GRPH|132.17M|132170000|2.28|534,639|-|9|2022-08-11|15/06/2022||-0.4713||0.00|2022-05-12|15/03/2022|-0.48|-0.39|0.00|0.00
2022-05-22 08:11:00|02073|985718|SYRS|45.59M|45590000|0.726|824,898|-86.73%|24|2022-08-10|15/06/2022||-0.4786||4730000|2022-05-16|15/03/2022|-0.4|-0.47|5470000|4920000
2022-05-22 08:11:03|02074|17130|SCHN|992.04M|992040000|35.90|344,036|-33%|33|2022-06-29|15/05/2022||2.33||895700000|2022-04-06|15/02/2022|1.38|1.38|783200000|779390000
2022-05-22 08:11:07|02075|20654|OXM|1.36B|1360000000|82.59|205,369|-10.01%|32|2022-09-01|15/07/2022||3.32||348160000|2022-06-15|15/04/2022||2.75||329030000
2022-05-22 08:11:11|02076|16976|PSMT|2.32B|2320000000|76.20|122,654|-12.39%|36|2022-07-07|15/05/2022||0.8258||980840000|2022-04-07|15/02/2022|1.03|1|1040000000|1040000000
2022-05-22 08:11:25|02077|100229|TVTX|1.54B|1540000000|24.18|870,959|33.67%|34|2022-08-10|15/06/2022||-0.89||50060000|2022-05-05|15/03/2022|-1.2|-0.87|46440000|52190000
2022-05-22 08:11:29|02078|32362|GES|1.19B|1190000000|19.94|1,103,566|-26.99%|36|2022-08-24|15/07/2022||0.7533||644200000|2022-05-25|15/04/2022||0.2933||585180000
2022-05-22 08:11:33|02079|955540|BW|534.43M|534430000|6.190|541,500|-24.7%|29|2022-08-11|15/06/2022||0.0367||216770000|2022-05-09|15/03/2022|-0.14|-0.0767|204000000|187330000
2022-05-22 08:11:37|02080|44403|MMI|1.59B|1590000000|40.96|199,946|8.07%|34|2022-08-09|15/06/2022||0.82||335300000|2022-05-06|15/03/2022|0.81|0.72|319460000|317800000
2022-05-22 08:11:39|02081|1175173|ABSI|324.98M|324980000|3.50|595,989|-|9|2022-09-06|15/06/2022||-0.3077||1730000|2022-05-11|15/03/2022|-0.33|-0.2883|819000|1790000
2022-05-22 08:11:43|02082|16375|SNEX|1.45B|1450000000|71.81|67,507|3.47%|35|2022-08-08|15/06/2022||1.43||308730000|2022-05-04|15/03/2022|3.2|1.69|544700000|327240000
2022-05-22 08:11:48|02083|960941|NBEV|55.3M|55300000|0.377|1,371,904|-82.95%|23|2022-08-16|15/06/2022||-0.05||118880000|2022-05-23|15/03/2022||-0.03||117470000
2022-05-22 08:11:52|02084|20559|AVD|687.44M|687440000|22.31|267,930|21.25%|36|2022-08-08|15/06/2022||0.23||148500000|2022-05-04|15/03/2022|0.33|0.2|149440000|130500000
2022-05-22 08:11:55|02085|1152990|MCBS|506.5M|506500000|19.89|33,842|17.28%|17|2022-07-29|15/06/2022||0.705||37650000|2022-04-22|15/03/2022|0.76|0.695|38310000|36300000
2022-05-22 08:12:03|02086|16775|INSG|237.35M|237350000|2.21|1,129,185|-72.65%|36|2022-08-09|15/06/2022||-0.1167||62460000|2022-05-04|15/03/2022|-0.11|-0.0967|61380000|62650000
2022-05-22 08:12:08|02087|20704|MPX|347.57M|347570000|10.18|19,458|-38.93%|36|2022-07-27|15/06/2022||0.25||80300000|2022-04-27|15/03/2022|0.21|0.21|76610000|78100000
2022-05-22 08:12:13|02088|942487|ATRA|481.97M|481970000|5.16|1,044,730|-62.53%|30|2022-08-08|15/06/2022||-0.7799||7140000|2022-05-05|15/03/2022|-0.87|-0.9322|7310000|5790000
2022-05-22 08:12:16|02089|1156639|CSPR|282.2M|282200000|6.780|9,956,131|-26.86%|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2022-05-22 08:12:19|02090|1172579|NPCE|148.86M|148860000|6.05|59,154|-73.31%|7|2022-08-11|15/06/2022||-0.4475||11670000|2022-05-12|15/03/2022|-0.47|-0.4425|11370000|10640000
2022-05-22 08:12:23|02091|17578|WTBA|396.33M|396330000|23.83|22,580|-13%|36|2022-07-28|15/06/2022||0.66||26500000|2022-04-28|15/03/2022|0.78|0.7|26220000|26600000
2022-05-22 08:12:35|02092|1172382|KRT|363.7M|363700000|18.36|11,960|3.15%|12|2022-08-11|15/06/2022||0.3733||112470000|2022-05-12|15/03/2022|0.36|0.2733|105410000|101400000
2022-05-22 08:12:40|02093|994715|DS|138.58M|138580000|1.500|1,166,508|-48.28%|24|2022-08-09|15/06/2022||-0.1333||79220000|2022-05-10|15/03/2022|-0.22|-0.1367|68980000|65390000
2022-05-22 08:13:02|02094|15984|EGAN|296.25M|296250000|9.31|80,194|-15.05%|35|2022-09-08|15/06/2022||-0.0433||23790000|2022-05-05|15/03/2022|0.07|-0.01|23900000|23060000
2022-05-22 08:13:06|02095|1172510|AKYA|374.02M|374020000|9.95|57,263|-54.67%|9|2022-08-09|15/06/2022||-0.35||16830000|2022-05-05|15/03/2022|-0.4377|-0.3875|16890000|14930000
2022-05-22 08:13:32|02096|1173019|TALS|305.59M|305590000|7.37|41,927|-44.38%|8|2022-08-11|15/06/2022||-0.41||0.00|2022-05-12|15/03/2022|-0.45|-0.3833|0.00|0.00
2022-05-22 08:13:42|02097|1163718|TLMD|304.01M|304010000|3.000|1,462,823|-60.42%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2022-05-22 08:13:45|02098|1174591|TKNO|267.81M|267810000|9.55|39,599|-|7|2022-08-10|15/06/2022||-0.245||11000000|2022-05-11|15/03/2022|-0.2|-0.215|11150000|10070000
2022-05-22 08:13:48|02099|1174641|AVTE|321.24M|321240000|13.16|62,194|-|9|2022-08-15|15/06/2022||-0.3548||0.00|2022-05-16|15/03/2022|-0.45|-0.2783|0.00|0.00
2022-05-22 08:13:51|02100|1175356|SNPO|822.52M|822520000|10.84|130,101|-|10|2022-08-25|15/06/2022||0.2244||295910000|2022-05-12|15/03/2022|0.1442|0.0924|277430000|254240000
2022-05-22 08:13:53|02101|1175585|MXCT|469.21M|469210000|4.95|673,543|-15.38%|5|2022-05-09|15/03/2022|-0.04|-0.066|11590000|8460000|2022-03-22|15/12/2021|-0.05|-0.058|10150000|9560000
2022-05-22 08:14:09|02102|15647|CASS|442.63M|442630000|32.42|65,455|-26.3%|29|2022-07-28|15/06/2022|||||2022-04-14|15/03/2022|0.6||42330000|
2022-05-22 08:14:11|02103|1174426|CYT|71.95M|71950000|2.04|206,016|-|9|2022-08-09|15/06/2022||-0.4455||0.00|2022-05-05|15/03/2022|-0.4|-0.39|0.00|0.00
2022-05-22 08:14:19|02104|1172511|BMEA|190.76M|190760000|6.54|142,917|-62.63%|8|2022-08-10|15/06/2022||-0.578||0.00|2022-05-16|15/03/2022|-0.56|-0.526|0.00|0.00
2022-05-22 08:14:22|02105|995922|CLPR|374.64M|374640000|8.840|80,654|7.67%|24|2022-08-09|15/06/2022||-0.07||31850000|2022-05-10|15/03/2022|-0.09|-0.12|32050000|31360000
2022-05-22 08:14:25|02106|1167060|BDSX|58.89M|58890000|1.48|556,729|-89%|11|2022-08-09|15/06/2022||-0.3269||8990000|2022-05-11|15/03/2022|-0.5|-0.425|6550000|6470000
2022-05-22 08:14:27|02107|1169480|ANGN|38.35M|38350000|1.28|89,012|-91.57%|11|2022-08-11|15/06/2022||-0.45||918750|2022-05-16|15/03/2022|-0.48|-0.435|1650000|918750
2022-05-22 08:14:30|02108|1073097|IBEX|301.19M|301190000|16.37|15,452|-25.59%|13|2022-05-18|15/03/2022|0.57|0.3977|129110000|125650000|2022-02-16|15/12/2021|0.27|0.3437|132180000|122420000
2022-05-22 08:14:35|02109|15677|CCRN|636.26M|636260000|16.65|464,636|5.18%|36|2022-08-03|15/06/2022||0.9823||608350000|2022-05-04|15/03/2022|1.7|1.41|788730000|745640000
2022-05-22 08:14:49|02110|25321|IMAX|921.72M|921720000|15.75|644,214|-26.33%|31|2022-07-27|15/06/2022||0.2215||84800000|2022-04-28|15/03/2022|-0.14|-0.0461|60040000|58990000
2022-05-22 08:14:53|02111|20175|CCO|807.99M|807990000|1.700|3,392,022|-27.04%|36|2022-08-04|15/06/2022||-0.0285||638950000|2022-05-10|15/03/2022|-0.191|-0.1579|525690000|537500000
2022-05-22 08:14:56|02112|1073037|COGT|216.73M|216730000|4.730|320,092|-44.42%|22|2022-08-15|15/06/2022||-0.6083||0.00|2022-05-11|15/03/2022|-0.68|-0.68|0.00|0.00
2022-05-22 08:15:06|02113|17493|VIVO|1.12B|1120000000|25.77|330,943|32.09%|36|2022-08-02|15/06/2022||0.25||73150000|2022-05-06|15/03/2022|0.66|0.475|111230000|99550000
2022-05-22 08:15:08|02114|1175179|XPOF|764.93M|764930000|15.67|392,221|-|9|2022-08-23|15/06/2022||0.1525||49960000|2022-05-12|15/03/2022|-0.19|0.0975|50360000|45250000
2022-05-22 08:15:12|02115|41313|MBII|202.39M|202390000|1.1100|1,085,462|-25%|32|2022-08-15|15/06/2022||-0.0067||16230000|2022-05-11|15/03/2022|-0.04|-0.0167|11100000|12770000
2022-05-22 08:15:16|02116|17346|INVA|1.14B|1140000000|16.29|1,138,714|23.69%|36|2022-07-27|15/06/2022||0.51||90800000|2022-04-27|15/03/2022|0.2|0.44|90060000|86400000
2022-05-22 08:15:20|02117|17611|DZSI|403.2M|403200000|14.60|63,719|-8.46%|33|2022-08-10|15/06/2022||0.056||92770000|2022-05-02|15/03/2022|0.01|-0.0269|77040000|84030000
2022-05-22 08:15:22|02118|1173521|OMIC|218.81M|218810000|3.10|544,079|-|9|2022-08-02|15/06/2022||-0.3972||621890|2022-05-10|15/03/2022|-0.31|-0.3309|0.00|0.00
2022-05-22 08:15:24|02119|1174640|ABOS|140.94M|140940000|3.48|230,961|-|9|2022-08-15|15/06/2022||-0.1654||0.00|2022-05-16|15/03/2022|-0.23|-0.1662|0.00|0.00
2022-05-22 08:15:28|02120|20820|FOR|803.27M|803270000|16.15|86,250|-28.82%|36|2022-07-28|15/06/2022||0.851||418500000|2022-04-21|15/03/2022|0.96|0.7271|421600000|389270000
2022-05-22 08:15:30|02121|1175512|RXST|374.62M|374620000|13.62|112,015|-|7|2022-09-08|15/06/2022||-0.6385||10200000|2022-05-05|15/03/2022|-0.64|-0.5918|8940000|7320000
2022-05-22 08:15:33|02122|1163664|SFT|84.75M|84750000|1.000|2,596,766|-86.61%|13|2022-08-09|15/06/2022||-0.555||235870000|2022-05-10|15/03/2022|-0.7|-0.695|219580000|208850000
2022-05-22 08:15:36|02123|1175114|RPID|176.58M|176580000|4.21|220,494|-|10|2022-08-25|15/06/2022||-0.3424||6410000|2022-05-10|15/03/2022|-0.35|-0.3357|4160000|5160000
2022-05-22 08:15:39|02124|1072223|BWB|431.66M|431660000|15.43|40,525|-13.51%|23|2022-07-28|15/06/2022||0.3933||31800000|2022-04-28|15/03/2022|0.39|0.3867|31740000|31150000
2022-05-22 08:15:42|02125|1173831|DIBS|197.95M|197950000|5.20|317,533|-|7|2022-08-10|15/06/2022||-0.2117||26010000|2022-05-11|15/03/2022|-0.17|-0.185|26590000|26690000
2022-05-22 08:15:45|02126|1175518|WEBR|1.98B|1980000000|6.90|516,221|-|6|2022-09-14|15/06/2022||0.1745||588790000|2022-05-16|15/03/2022|-0.6357|0.1798|607290000|659060000
2022-05-22 08:15:48|02127|1175121|ZVIA|133.75M|133750000|1.99|356,473|-|7|2022-08-11|15/06/2022||-0.1576||42570000|2022-05-12|15/03/2022|-0.3|-0.13|38030000|37540000
2022-05-22 08:15:51|02128|995092|NEX|2.47B|2470000000|10.140|3,531,157|125.33%|24|2022-08-08|15/06/2022||0.2317||738140000|2022-04-27|15/03/2022|0.0885|0.0296|635000000|570120000
2022-05-22 08:15:58|02129|1081650|HQI|204.87M|204870000|14.86|25,804|-15.09%|22|2022-08-16|15/06/2022||0.26||7620000|2022-05-10|15/03/2022|0.04|0.15|8150000|6750000
2022-05-22 08:16:02|02130|20768|NLS|83.43M|83430000|2.67|704,277|-84.77%|36|2022-08-01|15/06/2022||-0.316||114630000|2022-05-23|15/03/2022||-0.58||121570000
2022-05-22 08:16:08|02131|1172939|HOWL|124.44M|124440000|4.50|338,499|-63.3%|8|2022-08-11|15/06/2022||-0.34||5000000|2022-05-10|15/03/2022|-0.56|-0.615|0.00|0.00
2022-05-22 08:16:11|02132|1169485|TERN|37.92M|37920000|1.50|76,589|-90.58%|11|2022-08-16|15/06/2022||-0.6545||0.00|2022-05-16|15/03/2022|-0.55|-0.6442|0.00|0.00
2022-05-22 08:16:15|02133|21006|SRI|508.34M|508340000|18.61|140,638|-41.9%|36|2022-08-03|15/06/2022||-0.125||226150000|2022-05-04|15/03/2022|-0.27|-0.34|196600000|194780000
2022-05-22 08:16:19|02134|1123001|KLDO|2.28M|2280000|0.290|7,769,231|-95.77%|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2022-05-22 08:16:23|02135|1166238|LSF|25.59M|25590000|2.80|136,617|-91.56%|12|2022-08-10|15/06/2022||-0.6933||9990000|2022-05-12|15/03/2022|-1.55|-0.71|9340000|8520000
2022-05-22 08:16:26|02136|1171974|KLTR|223.46M|223460000|1.75|789,980|-|8|2022-08-17|15/06/2022||-0.1026||41770000|2022-05-10|15/03/2022|-0.09|-0.1074|41720000|40070000
2022-05-22 08:16:29|02137|1175149|PECO|4.18B|4180000000|32.58|1,726,425|-|9|2022-08-10|15/06/2022||0.0855||137840000|2022-05-05|15/03/2022|0.09|0.0769|138750000|136390000
2022-05-22 08:16:36|02138|102893|ARDX|94.45M|94450000|0.653|3,555,931|-90.6%|31|2022-08-12|15/06/2022||-0.1944||1870000|2022-05-05|15/03/2022|-0.21|-0.2212|468000|875000
2022-05-22 08:16:39|02139|1172765|RAIN|70.83M|70830000|2.67|61,436|-83.31%|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
2022-05-22 08:16:43|02140|50977|OTRK|32.34M|32340000|1.55|532,585|-95.07%|27|2022-08-16|15/06/2022||-0.59||4650000|2022-05-11|15/03/2022|-0.67|-0.6733|5260000|4760000
2022-05-22 08:16:45|02141|50880|WKHS|454.56M|454560000|2.78|5,772,795|-67.14%|24|2022-08-08|15/06/2022||-0.1129||14290|2022-05-10|15/03/2022|-0.15|-0.1467|14300|14890
2022-05-22 08:16:50|02142|16518|LMNR|195.46M|195460000|11.06|71,085|-41.04%|38|2022-09-12|15/07/2022||0.302||56460000|2022-06-09|15/04/2022||0.114||52840000
2022-05-22 08:16:53|02143|1166741|KRON|216.15M|216150000|3.81|378,961|-85.9%|12|2022-08-11|15/06/2022||-0.698||0.00|2022-05-04|15/03/2022|-0.65|-0.658|0.00|0.00
2022-05-22 08:16:57|02144|1166409|AVO|911.85M|911850000|12.91|134,596|-36.37%|14|2022-09-12|15/07/2022||0.3214||267910000|2022-06-09|15/04/2022||0.012||234280000
2022-05-22 08:17:01|02145|942478|GWB|1.7B|1700000000|30.88|14,975,967|-8.94%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2022-05-22 08:17:06|02146|21254|LRN|1.53B|1530000000|36.95|499,144|32.2%|36|2022-08-09|15/06/2022||0.6763||411130000|2022-04-19|15/03/2022|1.02|0.8427|421720000|410730000
2022-05-22 08:17:10|02147|15708|CHEF|1.28B|1280000000|33.52|257,869|7.37%|36|2022-08-03|15/06/2022||0.2116||542550000|2022-04-27|15/03/2022|0.1|0.007|512100000|480920000
2022-05-22 08:17:13|02148|1175429|RLYB|353.76M|353760000|11.01|119,801|-|7|2022-09-08|15/06/2022||-0.4975||0.00|2022-05-10|15/03/2022|-0.48|-0.4525|0.00|0.00
2022-05-22 08:17:28|02149|1159668|ORIC|133.04M|133040000|3.37|690,756|-86.52%|13|2022-08-10|15/06/2022||-0.5956||0.00|2022-05-09|15/03/2022|-0.59|-0.5681|0.00|0.00
2022-05-22 08:17:31|02150|1076696|TALO|1.6B|1600000000|19.36|1,420,426|42.88%|24|2022-08-10|15/06/2022||0.7943||351280000|2022-05-04|15/03/2022|0.77|0.4271|413570000|316400000
2022-05-22 08:17:35|02151|32346|WNC|716.37M|716370000|14.61|420,992|-9.81%|36|2022-08-03|15/06/2022||0.3859||548320000|2022-04-27|15/03/2022|0.24|0.1032|546760000|477890000
2022-05-22 08:17:53|02152|1169714|CLNN|158.14M|158140000|2.50|106,605|-74.04%|12|2022-08-09|15/06/2022||-0.1892||123000|2022-05-09|15/03/2022|-0.21|-0.195|30000|83000
2022-05-22 08:17:56|02153|1173261|VERA|461.15M|461150000|17.03|95,236|-13.77%|9|2022-08-15|15/06/2022||-0.63||0.00|2022-05-16|15/03/2022|-0.71|-0.6333|0.00|0.00
2022-05-22 08:17:59|02154|1089251|RTL|1B|1000000000|7.540|834,015|-20.46%|18|2022-08-11|15/06/2022||||102460000|2022-05-04|15/03/2022|0.31||94940000|92140000
2022-05-22 08:18:03|02155|960585|TH|559.8M|559800000|6.090|430,882|110%|19|2022-08-16|15/06/2022||0.0233||82600000|2022-05-10|15/03/2022|0.01|0.0133|80340000|79770000
2022-05-22 08:19:07|02156|1075455|RFL|36.2M|36200000|1.74|171,171|-96.27%|0||
2022-05-22 08:19:12|02157|994772|AQB|93.86M|93860000|1.320|1,156,219|-74.76%|22|2022-08-09|15/06/2022||-0.1025||1080000|2022-05-05|15/03/2022|-0.07|-0.0775|962880|672500
2022-05-22 08:19:14|02158|1174323|CNVY|362.31M|362310000|4.95|95,158|-|7|2022-08-11|15/06/2022||0.052||88610000|2022-05-10|15/03/2022|-0.02|0.046|96710000|88530000
2022-05-22 08:19:18|02159|1169349|LABP|28.15M|28150000|0.70|95,716|-94.2%|12|2022-07-28|15/06/2022||-0.3233||0.00|2022-05-12|15/03/2022|-0.37|-0.3467|0.00|0.00
2022-05-22 08:19:21|02160|41308|GOGO|2.02B|2020000000|18.01|1,618,562|50.08%|36|2022-08-10|15/06/2022||0.1298||94550000|2022-05-05|15/03/2022|0.18|0.1306|92750000|89610000
2022-05-22 08:19:37|02161|989650|DFIN|932.71M|932710000|29.34|299,331|-1.15%|24|2022-08-03|15/06/2022||0.8833||229700000|2022-05-05|15/03/2022|0.77|0.8367|211000000|219870000
2022-05-22 08:19:47|02162|41182|XPRO|1.42B|1420000000|13.030|463,019|-37.42%|36|2022-08-09|15/06/2022||-0.0008||303680000|2022-05-05|15/03/2022|-0.1|-0.0705|280480000|315150000
2022-05-22 08:19:57|02163|101874|LPG|634.6M|634600000|15.81|582,552|5.47%|32|2022-08-10|15/06/2022||0.1875||58070000|2022-05-26|15/03/2022||0.6818||79640000
2022-05-22 08:20:01|02164|1167131|AVIR|623.6M|623600000|7.49|814,660|-66.61%|12|2022-08-11|15/06/2022||-0.5566||0.00|2022-05-10|15/03/2022|-0.51|-0.5825|0.00|3330000
2022-05-22 08:20:03|02165|1175844|ELYM|91.13M|91130000|3.43|197,175|-|9|2022-09-12|15/06/2022||-0.5633||0.00|2022-05-16|15/03/2022|-0.5|-0.5633|0.00|0.00
2022-05-22 08:20:07|02166|995701|REVG|726.98M|726980000|11.55|295,271|-36.05%|24|2022-09-07|15/07/2022||0.3506||638090000|2022-06-07|15/04/2022||0.2442||600060000
2022-05-22 08:20:11|02167|16345|IIIN|774.85M|774850000|39.86|97,431|7.27%|35|2022-07-21|15/06/2022||1.19||192580000|2022-04-21|15/03/2022|1.99|1.13|213210000|177320000
2022-05-22 08:20:29|02168|1010526|SOI|589.18M|589180000|12.650|322,533|26.63%|23|2022-08-02|15/06/2022||0.1314||63810000|2022-04-28|15/03/2022|0.11|0.0576|56920000|51850000
2022-05-22 08:20:33|02169|17573|WSBF|380.87M|380870000|16.16|113,430|-18.18%|31|2022-07-27|15/06/2022||0.43||54100000|2022-04-21|15/03/2022|0.23|0.3|41680000|47000000
2022-05-22 08:20:40|02170|13962|ADTN|889.08M|889080000|18.10|364,668|-7.23%|36|2022-07-19|15/06/2022||0.088||161990000|2022-05-05|15/03/2022|0.2|0.048|154520000|154480000
2022-05-22 08:20:43|02171|1160912|GAN|139.11M|139110000|3.29|581,416|-78.77%|12|2022-08-25|15/06/2022||-0.0803||38160000|2022-05-16|15/03/2022|-0.11|-0.0999|36660000|34410000
2022-05-22 08:20:48|02172|20455|MOD|430.89M|430890000|8.30|215,438|-50.36%|36|2022-08-03|15/06/2022||0.29||515000000|2022-05-25|15/03/2022||0.495||538000000
2022-05-22 08:20:59|02173|100193|NLTX|45.05M|45050000|1.06|286,365|-89.85%|32|2022-08-17|15/06/2022||-0.304||0.00|2022-05-09|15/03/2022|-0.28|-0.298|0.00|0.00
2022-05-22 08:21:03|02174|1096075|STRO|219.18M|219180000|4.67|464,516|-74.44%|21|2022-08-10|15/06/2022||-0.6372||15450000|2022-05-09|15/03/2022|-0.84|-0.7574|5900000|10460000
2022-05-22 08:21:07|02175|958237|IBRX|1.56B|1560000000|3.91|1,536,502|-75.39%|25|2022-08-11|15/06/2022||-0.23||25000|2022-05-10|15/03/2022|-0.26|-0.22|14000|25000
2022-05-22 08:21:10|02176|1156573|ARQT|1.06B|1060000000|20.66|298,213|-18.5%|17|2022-08-16|15/06/2022||-1.43||0.00|2022-05-05|15/03/2022|-1.27|-1.5|0.00|0.00
2022-05-22 08:21:13|02177|1175178|OB|341.76M|341760000|5.92|351,961|-|8|2022-08-16|15/06/2022||0.1575||278150000|2022-05-12|15/03/2022|-0.0015|0.0075|254220000|242450000
2022-05-22 08:21:18|02178|1166963|PRAX|478.43M|478430000|10.71|307,682|-45.47%|12|2022-08-15|15/06/2022||-1.4||0.00|2022-05-09|15/03/2022|-1.51|-1.31|0.00|0.00
2022-05-22 08:21:21|02179|13958|TWI|981.21M|981210000|15.660|542,689|68.03%|36|2022-08-04|15/06/2022||0.335||507730000|2022-05-02|15/03/2022|0.44|0.285|556000000|506330000
2022-05-22 08:21:25|02180|943148|KE|435.87M|435870000|17.54|80,347|-21.94%|31|2022-08-03|15/06/2022||0.62||372200000|2022-05-05|15/03/2022|0.54|0.48|368060000|380200000
2022-05-22 08:21:29|02181|21179|RGS|40.12M|40120000|0.882|820,440|-90.2%|36|2022-08-23|15/06/2022||0.01||74600000|2022-05-10|15/03/2022|-0.09|-0.05|64750000|73300000
2022-05-22 08:21:32|02182|1027142|RBB|388.83M|388830000|20.26|56,055|-12.9%|22|2022-07-25|15/06/2022||0.748||37780000|2022-04-25|15/03/2022|0.74|0.722|37440000|36830000
2022-05-22 08:21:36|02183|1127925|HOOK|84.77M|84770000|1.550|2,367,743|-90.8%|17|2022-08-17|15/06/2022||-0.45||2910000|2022-05-16|15/03/2022|-0.4|-0.24|1450000|14530000
2022-05-22 08:21:40|02184|1024880|KALA|46.93M|46930000|0.646|1,990,255|-88.12%|22|2022-08-10|15/06/2022||-0.3118||4040000|2022-05-16|15/03/2022|-0.45|-0.3364|1370000|3110000
2022-05-22 08:21:43|02185|100177|TRVN|44.04M|44040000|0.2661|1,283,463|-85.22%|34|2022-08-04|15/06/2022||-0.0925||430000|2022-05-11|15/03/2022|-0.1|-0.0875|20000|565250
2022-05-22 08:21:58|02186|1172947|FSBC|434.07M|434070000|25.17|26,261|-5.38%|10|2022-07-25|15/06/2022||0.5433||24500000|2022-04-25|15/03/2022|0.58|0.53|24050000|23170000
2022-05-22 08:22:01|02187|1096136|NGM|1.1B|1100000000|13.85|290,758|-51.2%|18|2022-08-16|15/06/2022||-0.552||11380000|2022-05-05|15/03/2022|-0.42|-0.458|20950000|14950000
2022-05-22 08:22:04|02188|20822|GEFb|2.82B|2820000000|56.90|15,181|-8.52%|36|2022-08-31|15/07/2022||1.85||1540000000|2022-06-08|15/04/2022||1.71||1510000000
2022-05-22 08:22:17|02189|1171798|RXDX|1.16B|1160000000|29.56|396,079|51.28%|8|2022-08-11|15/06/2022||-0.8086||628570|2022-05-12|15/03/2022|-0.82|-0.7771|3920000|562430
2022-05-22 08:22:20|02190|962331|RMR|889.29M|889290000|28.23|70,396|-27.52%|26|2022-08-10|15/06/2022||0.545||192480000|2022-05-04|15/03/2022|0.39|0.4833|197650000|174170000
2022-05-22 09:27:08|02190|962331|RMR|889.29M|889290000|28.23|70,396|-27.52%|26|2022-08-10|15/06/2022||0.545||192480000|2022-05-04|15/03/2022|0.39|0.4833|197650000|174170000
2022-05-22 09:27:11|02191|1137412|PSNL|201.33M|201330000|4.43|475,146|-79.84%|17|2022-08-16|15/06/2022||-0.5866||15690000|2022-05-04|15/03/2022|-0.63|-0.5775|15230000|14340000
2022-05-22 09:27:15|02192|994019|PRTH|367.76M|367760000|4.780|37,415|-31.52%|18|2022-08-17|15/06/2022||-0.0125||163140000|2022-05-11|15/03/2022|-0.11|-0.0333|153240000|151690000
2022-05-22 09:27:19|02193|16001|EMKR|116.69M|116690000|3.110|420,268|-66.16%|34|2022-08-04|15/06/2022||0.0325||33090000|2022-05-04|15/03/2022|-0.02|0.0325|32650000|32920000
2022-05-22 09:27:23|02194|1054795|MCB|805.78M|805780000|73.71|104,377|15.77%|22|2022-07-27|15/06/2022||1.8||56390000|2022-04-21|15/03/2022|1.69|1.56|54060000|52290000
2022-05-22 09:27:28|02195|17155|SGC|278.95M|278950000|17.25|35,997|-33.11%|34|2022-07-28|15/06/2022||0.54||139750000|2022-05-04|15/03/2022|0.32|0.38|143580000|136190000
2022-05-22 09:27:31|02196|1175171|INST|2.34B|2340000000|16.55|102,261|-|6|2022-08-16|15/06/2022||0.2214||107560000|2022-05-02|15/03/2022|0.28|0.2211|113460000|109560000
2022-05-22 09:27:35|02197|16023|ESCA|177.01M|177010000|13.03|39,134|-44.36%|31|2022-08-11|15/06/2022||0.57||104660000|2022-04-14|15/03/2022|0.49|0.28|72380000|62740000
2022-05-22 09:27:39|02198|16406|ITIC|296.43M|296430000|156.24|2,354|-15.27%|33|2022-08-08|15/06/2022|||||2022-05-06|15/03/2022|3.25||63420000|
2022-05-22 09:27:54|02199|1131053|ALTG|333.95M|333950000|10.29|88,483|-31.26%|16|2022-08-18|15/06/2022||0.0267||343100000|2022-05-10|15/03/2022|-0.02|-0.0733|331700000|323750000
2022-05-22 09:27:58|02200|1052094|HBB|133.17M|133170000|9.45|54,504|-60.71%|22|2022-08-03|15/06/2022||0.23||150700000|2022-05-04|15/03/2022|0.51|0.15|146350000|143200000
2022-05-22 09:28:00|02201|1167954|FDMT|252.26M|252260000|7.81|207,384|-70.43%|12|2022-08-11|15/06/2022||-0.865||1090000|2022-05-12|15/03/2022|-0.82|-0.8125|1220000|758330
2022-05-22 09:28:05|02202|16587|STGW|2.19B|2190000000|7.340|373,479|40.61%|36|2022-08-03|15/06/2022|||||2022-05-06|15/03/2022|0.1||642900000|
2022-05-22 09:28:11|02203|17212|VIRX|79.1M|79100000|2.11|252,694|-78.62%|36|2022-08-11|15/06/2022||-0.32||0.00|2022-05-10|15/03/2022|-0.28|-0.318|0.00|0.00
2022-05-22 09:28:14|02204|1123577|RIDE|430.16M|430160000|2.13|8,714,245|-77.77%|14|2022-08-10|15/06/2022||-0.4524||0.00|2022-05-09|15/03/2022|-0.46|-0.4494|0.00|0.00
2022-05-22 09:28:16|02205|1174425|DNAY|122.59M|122590000|4.17|300,357|-|9|2022-08-09|15/06/2022||-0.505||4530000|2022-05-10|15/03/2022|-0.45|-0.5|5640000|3900000
2022-05-22 09:28:19|02206|1163602|CURI|85.49M|85490000|1.62|452,276|-84.48%|12|2022-08-09|15/06/2022||-0.2886||20710000|2022-05-12|15/03/2022|-0.3|-0.3243|17630000|18010000
2022-05-22 09:28:22|02207|1174692|CURV|583.94M|583940000|5.53|495,608|-|10|2022-09-07|15/07/2022||0.32||355430000|2022-06-29|15/04/2022||0.1913||300650000
2022-05-22 09:28:26|02208|20696|KRO|2.02B|2020000000|17.50|154,586|4.1%|36|2022-08-10|15/06/2022||0.39||526000000|2022-05-04|15/03/2022|0.5|0.27|562900000|504000000
2022-05-22 09:28:30|02209|30743|ESTE|1.67B|1670000000|14.74|1,050,496|59.01%|30|2022-08-10|15/06/2022||1.14||361520000|2022-05-04|15/03/2022|0.78|0.5715|196150000|168860000
2022-05-22 09:28:34|02210|1076787|MGTX|389.43M|389430000|8.71|152,449|-35.43%|21|2022-08-10|15/06/2022||-0.594||7690000|2022-05-12|15/03/2022|-0.7|-0.64|5630000|5820000
2022-05-22 09:28:37|02211|16988|PTSI|582.51M|582510000|26.16|57,220|81.92%|30|2022-07-18|15/06/2022||0.89||192900000|2022-04-20|15/03/2022|1.18|0.79|219450000|183100000
2022-05-22 09:28:41|02212|1152785|XGN|77.7M|77700000|4.78|44,997|-64.19%|18|2022-08-02|15/06/2022||-0.5273||12890000|2022-05-11|15/03/2022|-0.6|-0.6083|10390000|10000000
2022-05-22 09:28:58|02213|101281|ADRO|102.91T|1.0291E+14|3,310|165,511,853|184.12%|33|2022-08-29|15/06/2022||0.0173||2150000000|2022-04-28|15/03/2022|0.01|0.0128|1230000000|1230000000
2022-05-22 09:29:01|02214|1172580|ZY|130.99M|130990000|1.27|1,136,415|-96.38%|10|2022-08-31|15/06/2022||-0.74||3490000|2022-05-12|15/03/2022|-0.7|-0.7491|4790000|3300000
2022-05-22 09:29:04|02215|1031736|CSSE|92.5M|92500000|6.27|237,991|-84.33%|22|2022-08-17|15/06/2022||-0.7||29110000|2022-05-11|15/03/2022|-0.92|-0.6988|29210000|28920000
2022-05-22 09:29:07|02216|1172717|IMPL|152.03M|152030000|6.560|89,645|-51.84%|8|2022-08-15|15/06/2022||-1.06||3690000|2022-05-16|15/03/2022|-1.17|-1.05|1760000|1800000
2022-05-22 09:29:11|02217|16267|HIFS|647.72M|647720000|301.91|3,223|1.97%|22|2022-07-15|15/06/2022|||||2022-04-14|15/03/2022|5.38||26300000|
2022-05-22 09:29:15|02218|39326|CENX|1.06B|1060000000|11.67|2,152,542|-8.4%|32|2022-08-03|15/06/2022||0.6233||871900000|2022-04-28|15/03/2022|0.59|0.3433|753600000|731130000
2022-05-22 09:29:18|02219|1167034|FHTX|560.64M|560640000|13.52|172,122|34.13%|12|2022-08-09|15/06/2022||-0.585||8700000|2022-05-09|15/03/2022|-0.65|-0.525|3920000|9430000
2022-05-22 09:29:22|02220|17474|VALU|660.36M|660360000|69.35|11,413|121.21%|28|2022-07-28|15/04/2022|||||2022-03-16|15/01/2022|0.59||10260000|
2022-05-22 09:29:33|02221|1168846|CGEM|507.83M|507830000|11.34|484,127|-58.29%|12|2022-08-09|15/06/2022||5.41||275000000|2022-05-16|15/03/2022|-0.27|-0.5833|0.00|0.00
2022-05-22 09:29:37|02222|16101|LAB|150.64M|150640000|1.950|743,798|-65.18%|36|2022-08-04|15/06/2022||-0.13||29780000|2022-05-05|15/03/2022|-0.99|-0.15|26500000|25650000
2022-05-22 09:29:40|02223|34441|PLM|286.88M|286880000|2.790|652,271|-2.79%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.05|||
2022-05-22 09:29:51|02224|1169486|VOR|168.82M|168820000|4.49|99,727|-79.19%|12|2022-08-08|15/06/2022||-0.548||0.00|2022-05-12|15/03/2022|-0.61|-0.5109|0.00|0.00
2022-05-22 09:29:55|02225|985559|SELB|120.81M|120810000|0.796|1,312,068|-75.05%|25|2022-08-11|15/06/2022||-0.1164||12840000|2022-05-05|15/03/2022|0.08|-0.1117|34000000|12140000
2022-05-22 09:29:58|02226|1057075|VMD|277.49M|277490000|7.13|43,748|-33.61%|20|2022-08-11|15/06/2022||0.05||31500000|2022-05-03|15/03/2022|0.04|0.0567|32260000|30670000
2022-05-22 09:30:02|02227|31163|ABUS|362.9M|362900000|2.440|1,745,862|-10.95%|36|2022-08-04|15/06/2022||-0.156||6770000|2022-05-05|15/03/2022|-0.11|-0.16|12580000|4370000
2022-05-22 09:30:06|02228|1167739|KNTE|454.29M|454290000|10.33|156,444|-54.37%|10|2022-08-15|15/06/2022||-0.6129||0.00|2022-05-12|15/03/2022|-0.61|-0.6071|0.00|0.00
2022-05-22 09:30:10|02229|1006461|FBRX|16.24M|16240000|1.10|165,704|-97.11%|22|2022-08-15|15/06/2022||-0.17||0.00|2022-05-16|15/03/2022|-0.17|-0.17||0.00
2022-05-22 09:30:13|02230|940837|MDVL|119.24M|119240000|1.69|9,486,005|-85.56%|24|2022-08-10|15/06/2022||-0.26||9490000|2022-05-12|15/03/2022|-0.3957|-0.36|9110000|8890000
2022-05-22 09:30:29|02231|17438|UFPT|552.97M|552970000|73.13|24,665|32.36%|36|2022-08-03|15/06/2022||0.68||66650000|2022-05-04|15/03/2022|0.64|0.45|71240000|64200000
2022-05-22 09:30:33|02232|1127926|GNLN|35.85M|35850000|0.335|2,017,540|-90.22%|18|2022-08-16|15/06/2022||-0.052||54010000|2022-05-17|15/03/2022|-0.17|-0.076|46530000|51500000
2022-05-22 09:30:51|02233|1172282|RPHM|48.92M|48920000|2.000|65,001|-78.93%|9|2022-08-10|15/06/2022||-0.556||0.00|2022-05-10|15/03/2022|-0.53|-0.52|0.00|0.00
2022-05-22 09:30:54|02234|1163555|XL|171.95M|171950000|1.210|2,652,003|-82.34%|11|2022-08-11|15/06/2022||-0.1657||5700000|2022-05-10|15/03/2022|-0.0804|-0.1687|4760000|5590000
2022-05-22 09:30:58|02235|17472|UTMD|304.72M|304720000|83.60|13,168|-4.24%|30|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|0.96||12320000|
2022-05-22 09:31:04|02236|6458|YELL|185.46M|185460000|3.600|1,012,773|-42.22%|36|2022-08-04|15/06/2022||0.3304||1410000000|2022-05-10|15/03/2022|-0.54|-0.3955|1260000000|1270000000
2022-05-22 09:31:07|02237|40106|XONE|597.05M|597050000|26.70|703,976|30.24%|36|2022-08-10|15/06/2022||-0.15||22600000|2022-05-12|15/03/2022||-0.22||20800000
2022-05-22 09:31:16|02238|1097916|ATCX|320.67M|320670000|8.340|105,834|-23.13%|17|2022-08-15|15/06/2022||0.0888||148200000|2022-05-10|15/03/2022|0.02|0.0663|135190000|138380000
2022-05-22 09:31:20|02239|1141591|MIRM|812.07M|812070000|25.58|176,459|46%|14|2022-08-31|15/06/2022||-1.47||12110000|2022-05-05|15/03/2022|-1.17|-1.34|12890000|8460000
2022-05-22 09:31:23|02240|980155|NH|68.17M|68170000|0.590|96,517|-76.21%|25|2022-08-11|15/06/2022||-0.09||17010000|2022-05-05|15/03/2022|-0.11|-0.09|16370000|16430000
2022-05-22 09:31:26|02241|1175242|BLFY|307.82M|307820000|11.69|59,768|-|9|2022-07-22|15/06/2022||0.00||12340000|2022-04-27|15/03/2022|0.02|-0.01|12870000|11980000
2022-05-22 09:31:33|02242|16282|HOFT|186.56M|186560000|15.70|103,519|-58.67%|36|2022-09-08|15/07/2022||0.57||160160000|2022-06-07|15/04/2022||0.41||157330000
2022-05-22 09:31:38|02243|1009355|KNTK|5.33B|5330000000|80.50|172,861|21.02%|21|2022-08-03|15/06/2022||1.21||199290000|2022-05-10|15/03/2022|0.21|1.25|257250000|191410000
2022-05-22 09:31:54|02244|40051|ATOS|121.48M|121480000|0.959|1,805,871|-70.3%|31|2022-08-15|15/06/2022||-0.055||0.00|2022-05-09|15/03/2022|-0.04|-0.05|0.00|0.00
2022-05-22 09:31:58|02245|20650|MLR|269.66M|269660000|23.62|55,059|-43.15%|35|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.18||215500000|
2022-05-22 09:32:11|02246|17028|RCKY|250.25M|250250000|34.22|33,776|-33.84%|34|2022-08-02|15/06/2022||0.9263||141510000|2022-05-03|15/03/2022|1.1|1.07|167030000|136580000
2022-05-22 09:32:15|02247|1055911|LBC|660.03M|660030000|12.91|56,485|6.52%|22|2022-07-27|15/06/2022||0.3733||44680000|2022-04-26|15/03/2022|0.45|0.3967|45090000|45270000
2022-05-22 09:32:19|02248|30704|CRMD|131.38M|131380000|3.360|361,701|-51.09%|31|2022-08-16|15/06/2022||-0.25||25000|2022-05-12|15/03/2022|-0.18|-0.22|7640|25000
2022-05-22 09:32:22|02249|1174986|SERA|47.33M|47330000|1.53|76,394|-|9|2022-08-29|15/06/2022||-0.3813||100000|2022-05-10|15/03/2022|-0.4|-0.3732|38000|66670
2022-05-22 09:32:26|02250|16713|NCMI|218.55M|218550000|1.270|1,155,413|-73.09%|36|2022-08-08|15/06/2022||-0.01||66530000|2022-05-09|15/03/2022|-0.2|-0.17|35900000|33450000
2022-05-22 09:32:32|02251|17594|XOMA|209.57M|209570000|18.35|33,966|-41.32%|36|2022-08-09|15/06/2022||-0.1267||4310000|2022-05-05|15/03/2022|-0.32|-0.3633|3110000|3170000
2022-05-22 09:32:36|02252|17560|WLFC|191.78M|191780000|31.21|12,375|-28.73%|35|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|-3.7||68800000|
2022-05-22 09:32:39|02253|1164708|GMTX|58.36M|58360000|1.35|311,069|-88.08%|9|2022-08-11|15/06/2022||-0.2||0.00|2022-05-23|15/03/2022|-0.35|-0.2||0.00
2022-05-22 09:32:43|02254|52168|PRTG|108.63M|108630000|8.14|34,064|-70.6%|22|2022-08-31|15/06/2022||-0.27|||2022-06-01|15/03/2022||-0.29||0.00
2022-05-22 09:32:46|02255|1171825|FNCH|108.43M|108430000|2.28|949,866|-83.19%|9|2022-08-09|15/06/2022||-0.46|||2022-05-16|15/03/2022|-0.52||354000|
2022-05-22 09:32:50|02256|103931|HRTG|82.09M|82090000|3.180|242,560|-62.59%|32|2022-08-04|15/06/2022||0.09||160440000|2022-05-05|15/03/2022|-1.15|-0.4283|158610000|153800000
2022-05-22 09:32:52|02257|1171963|IKNA|151.29M|151290000|3.57|179,666|-81.32%|11|2022-08-11|15/06/2022||-0.4521||4430000|2022-05-12|15/03/2022|-0.47|-0.4181|3380000|4570000
2022-05-22 09:32:56|02258|21178|REV|213.18M|213180000|4.10|153,788|-63.84%|36|2022-08-11|15/06/2022||-1.31||507350000|2022-05-04|15/03/2022|-1.14|-1.65|479600000|480600000
2022-05-22 09:32:59|02259|1153339|OYST|106.41M|106410000|3.99|139,627|-77.83%|17|2022-08-10|15/06/2022||-1.62||4930000|2022-05-05|15/03/2022|-1.8|-1.74|2700000|1830000
2022-05-22 09:33:04|02260|1163888|DMS|96.88M|96880000|1.560|35,465|-85.16%|14|2022-08-10|15/06/2022||-0.0275||111160000|2022-05-10|15/03/2022|-0.09|-0.055|109110000|103340000
2022-05-22 09:33:08|02261|15681|CDZI|104.08M|104080000|2.05|323,671|-83.64%|27|2022-08-11|15/06/2022||||740000|2022-05-23|15/03/2022||||140000
2022-05-22 09:33:12|02262|30939|REPX|455.66M|455660000|23.32|104,714|-38.87%|29|2022-08-11|15/06/2022||1.16||50050000|2022-08-10|15/09/2022||1.24||52550000
2022-05-22 09:33:16|02263|17465|USLM|633.52M|633520000|112.08|4,200|-19.07%|31|2022-07-27|15/06/2022|||||2022-05-23|15/03/2022|1.53||50900000|
2022-05-22 09:33:19|02264|48376|AMC|6.22B|6220000000|12.03|48,897,690|-0.41%|32|2022-08-11|15/06/2022||-0.1875||1190000000|2022-05-09|15/03/2022|-0.65|-0.625|798400000|743430000
2022-05-22 09:33:24|02265|39223|CAR|8.43B|8430000000|174.68|1,058,668|110.18%|33|2022-08-08|15/06/2022||9.88||3090000000|2022-05-02|15/03/2022|9.99|3.45|2430000000|2160000000
2022-05-22 09:33:27|02266|20787|STAG|5.85B|5850000000|32.35|1,204,652|-8.95%|36|2022-08-02|15/06/2022||0.1561||153520000|2022-05-03|15/03/2022|0.3|0.1531|158600000|149760000
2022-05-22 09:33:30|02267|1170122|CHK|11.6B|11600000000|91.13|2,032,066|80.71%|11|2022-08-09|15/06/2022||3.08||1800000000|2022-05-04|15/03/2022|3.09|2.43|935000000|1570000000
2022-05-22 09:33:34|02268|17127|SSB|5.66B|5660000000|75.01|405,959|-17.53%|35|2022-08-01|15/06/2022||1.46||388560000|2022-04-28|15/03/2022|1.39|1.13|347560000|351640000
2022-05-22 09:33:38|02269|29717|VLY|5.92B|5920000000|11.70|2,481,490|-18.58%|36|2022-07-28|15/06/2022||0.2828||439010000|2022-04-28|15/03/2022|0.28|0.2767|356940000|352090000
2022-05-22 09:33:42|02270|48363|ESNT|4.36B|4360000000|40.48|682,345|-15.65%|35|2022-08-05|15/06/2022||1.5||241590000|2022-05-06|15/03/2022|2.52|1.46|264610000|240790000
2022-05-22 09:33:46|02271|29762|PDCE|6.73B|6730000000|67.83|1,155,830|68.15%|36|2022-08-10|15/06/2022||4.33||973830000|2022-05-04|15/03/2022|3.66|3.04|884500000|731910000
2022-05-22 09:33:49|02272|24322|TRNO|4.58B|4580000000|60.05|392,644|-5.51%|34|2022-08-03|15/06/2022||0.2733||64720000|2022-04-07|15/03/2022|0.27|0.28|64000000|62300000
2022-05-22 09:33:57|02273|20737|CIT|5.31B|5310000000|53.50|32,810,120|2.16%|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-18|15/03/2022||1.19||590720000
2022-05-22 09:34:09|02274|20857|BXMT|4.99B|4990000000|29.59|1,547,703|-6.45%|35|2022-07-26|15/06/2022||0.6308||135590000|2022-04-27|15/03/2022|0.62|0.6349|133720000|133880000
2022-05-22 09:34:13|02275|20843|ADC|5.14B|5140000000|68.27|697,813|-1.09%|36|2022-07-25|15/06/2022||0.45||101140000|2022-05-03|15/03/2022|0.48|0.448|98340000|96110000
2022-05-22 09:34:22|02276|39163|HR|4.22B|4220000000|27.82|4,225,132|-8.28%|36|2022-08-03|15/06/2022||0.1384||137270000|2022-05-05|15/03/2022|0.28|0.0722|138490000|136340000
2022-05-22 09:34:26|02277|17176|SIGI|4.59B|4590000000|76.10|262,421|-1.83%|36|2022-08-03|15/06/2022||1.19||917720000|2022-05-04|15/03/2022|1.41|1.47|889800000|877530000
2022-05-22 09:34:31|02278|17428|UBSI|4.77B|4770000000|35.36|799,385|-14.65%|36|2022-07-28|15/06/2022||0.6517||255080000|2022-04-26|15/03/2022|0.6|0.6017|237530000|244410000
2022-05-22 09:34:35|02279|943117|LC|1.34B|1340000000|13.08|2,059,150|-5.29%|31|2022-08-09|15/06/2022||0.3293||287660000|2022-04-27|15/03/2022|0.39|0.2536|289540000|263080000
2022-05-22 09:34:51|02280|20942|RDN|3.56B|3560000000|20.61|1,788,458|-10.39%|36|2022-08-02|15/06/2022||0.7871||324000000|2022-05-03|15/03/2022|1.17|0.7627|292980000|314010000
2022-05-22 09:34:56|02281|39246|POR|4.29B|4290000000|48.09|713,381|-2.26%|36|2022-07-29|15/06/2022||0.4182||532330000|2022-04-28|15/03/2022|0.67|0.8581|626000000|610480000
2022-05-22 09:35:00|02282|20539|KRG|4.38B|4380000000|19.76|1,464,159|-2.47%|36|2022-07-28|15/06/2022||-0.08||184380000|2022-04-28|15/03/2022|-0.08|-0.0933|194390000|176050000
2022-05-22 09:35:03|02283|17446|UMBF|4.24B|4240000000|87.52|212,888|-11.07%|36|2022-07-26|15/06/2022||1.78||342260000|2022-04-26|15/03/2022|2.17|1.67|334030000|332570000
2022-05-22 09:35:10|02284|955553|TGNA|4.68B|4680000000|20.99|3,293,931|8.36%|29|2022-08-09|15/06/2022||0.61||796500000|2022-05-09|15/03/2022|0.59|0.5367|774120000|759870000
2022-05-22 09:35:13|02285|16242|HWC|4.06B|4060000000|47.06|466,823|-5.29%|36|2022-07-19|15/06/2022||1.39||326320000|2022-04-19|15/03/2022|1.4|1.31|311900000|316400000
2022-05-22 09:35:16|02286|1163097|APG|4.12B|4120000000|17.35|930,249|-10.75%|14|2022-08-10|15/06/2022||0.3493||1650000000|2022-05-04|15/03/2022|0.23|0.1921|1470000000|1410000000
2022-05-22 09:35:21|02287|20498|KFY|3.1B|3100000000|57.52|361,170|-10.97%|36|2022-09-08|15/07/2022||1.37||645810000|2022-06-21|15/04/2022||1.37||656280000
2022-05-22 09:35:25|02288|20242|PNM|3.98B|3980000000|46.36|613,950|-5.62%|36|2022-08-05|15/06/2022||0.495||444200000|2022-04-28|15/03/2022|0.5|0.387|444120000|382370000
2022-05-22 09:35:33|02289|948327|SUM|3.08B|3080000000|25.81|993,299|-21.88%|30|2022-08-03|15/06/2022||0.5887||670050000|2022-05-04|15/03/2022|-0.41|-0.3804|392500000|390750000
2022-05-22 09:35:37|02290|1097893|ETRN|3.28B|3280000000|7.570|6,141,674|-12.69%|21|2022-08-02|15/06/2022||0.1207||355540000|2022-05-03|15/03/2022|0.2|0.1876|342150000|384230000
2022-05-22 09:35:41|02291|20912|BKH|4.75B|4750000000|73.19|417,513|10.61%|36|2022-08-08|15/06/2022||0.5263||405210000|2022-05-04|15/03/2022|1.82|1.65|823600000|633290000
2022-05-22 09:35:46|02292|20384|TRTN|3.9B|3900000000|60.81|569,707|16.09%|36|2022-07-28|15/06/2022||2.67||431450000|2022-05-03|15/03/2022|2.76|2.64|417090000|426270000
2022-05-22 09:35:51|02293|32356|SM|4.58B|4580000000|37.56|2,523,737|115.99%|36|2022-08-04|15/06/2022||2.02||748050000|2022-04-28|15/03/2022|1.98|1.94|859780000|711650000
2022-05-22 09:35:54|02294|1166008|BNL|3.65B|3650000000|20.31|594,368|-5.4%|13|2022-08-11|15/06/2022||0.1674||97730000|2022-05-03|15/03/2022|0.16|0.1603|93840000|94660000
2022-05-22 09:36:05|02295|20840|SWX|6.28B|6280000000|93.97|640,952|41.84%|36|2022-08-09|15/06/2022||0.5399||1010000000|2022-05-09|15/03/2022|1.58|2.11|1270000000|1140000000
2022-05-22 09:36:10|02296|8363|MUR|5.47B|5470000000|35.22|1,946,761|68.11%|37|2022-08-11|15/06/2022||1.37||864620000|2022-05-04|15/03/2022|0.73|0.6144|552960000|652290000
2022-05-22 09:36:14|02297|41228|DOC|4.19B|4190000000|17.69|2,502,392|-2.86%|32|2022-08-03|15/06/2022||0.0643||129680000|2022-05-04|15/03/2022|0.06|0.0683|130390000|126570000
2022-05-22 09:36:20|02298|15562|OPCH|5.2B|5200000000|28.89|817,047|54.41%|36|2022-08-09|15/06/2022||0.2264||938870000|2022-04-28|15/03/2022|0.17|0.1314|915780000|840270000
2022-05-22 09:36:25|02299|20586|LXP|3.18B|3180000000|11.07|2,782,447|-8.13%|36|2022-08-10|15/06/2022||0.0113||78480000|2022-05-05|15/03/2022|0.03|0.01|78540000|76000000
2022-05-22 09:36:30|02300|20568|CMC|4.45B|4450000000|36.63|1,278,578|18.81%|36|2022-06-16|15/05/2022||1.73||2280000000|2022-03-17|15/02/2022|1.53|1.39|2010000000|1910000000
2022-05-22 09:36:35|02301|942635|CRC|3.26B|3260000000|41.99|908,902|42.39%|31|2022-08-05|15/06/2022||1.59||543380000|2022-05-05|15/03/2022|1.13|1.32|153000000|486660000
2022-05-22 09:36:39|02302|20432|CBU|3.45B|3450000000|63.96|224,219|-21.24%|35|2022-07-25|15/06/2022||0.8438||164790000|2022-04-25|15/03/2022|0.91|0.7625|160640000|158150000
2022-05-22 09:36:44|02303|16287|HOMB|4.24B|4240000000|20.62|902,670|-25.26%|36|2022-07-21|15/06/2022||0.4043||228560000|2022-04-21|15/03/2022|0.37|0.3814|161820000|161390000
2022-05-22 09:36:49|02304|13934|CIM|2.23B|2230000000|9.41|2,153,720|-31.66%|36|2022-08-03|15/06/2022||0.3363||137860000|2022-05-05|15/03/2022|0.39|0.3661|137700000|140610000
2022-05-22 09:36:52|02305|20507|NJR|4.32B|4320000000|44.91|533,452|5.1%|36|2022-08-03|15/06/2022||0.0486||416730000|2022-05-05|15/03/2022|1.36|1.26|912320000|802820000
2022-05-22 09:36:57|02306|29658|MATX|3.43B|3430000000|84.69|538,498|35.55%|37|2022-08-02|15/06/2022||7.17||1130000000|2022-05-03|15/03/2022|8.23|7.03|1170000000|1110000000
2022-05-22 09:37:01|02307|20981|BKU|3.24B|3240000000|39.56|971,103|-16.96%|36|2022-07-27|15/06/2022||0.8927||244520000|2022-04-21|15/03/2022|0.79|0.8141|222940000|236790000
2022-05-22 09:37:06|02308|101884|OGS|4.63B|4630000000|85.69|331,921|15.78%|33|2022-08-01|15/06/2022||0.5857||328440000|2022-05-02|15/03/2022|1.83|1.93|971460000|679430000
2022-05-22 09:37:10|02309|15333|RAMP|1.72B|1720000000|25.20|498,652|-46.93%|36|2022-08-05|15/06/2022||0.1132||142690000|2022-05-25|15/03/2022||0.0187||139310000
2022-05-22 09:37:14|02310|15306|ABCB|2.98B|2980000000|43.01|469,690|-26.5%|33|2022-07-22|15/06/2022||1.15||259820000|2022-04-26|15/03/2022|1.08|1.06|260470000|240020000
2022-05-22 09:37:18|02311|1081673|EPRT|2.9B|2900000000|22.04|769,004|-10.73%|22|2022-08-10|15/06/2022||0.23||67730000|2022-04-27|15/03/2022|0.21|0.22|66110000|63690000
2022-05-22 09:37:22|02312|16876|PCH|3.69B|3690000000|53.20|412,599|-9.25%|36|2022-08-01|15/06/2022||1.31||331060000|2022-04-25|15/03/2022|2.5|2.14|411350000|377400000
2022-05-22 09:37:26|02313|15461|ASB|2.88B|2880000000|19.55|1,477,474|-15.66%|36|2022-07-21|15/06/2022||0.4433||279620000|2022-04-21|15/03/2022|0.47|0.378|262210000|268520000
2022-05-22 09:37:30|02314|959642|APLE|3.55B|3550000000|15.52|2,301,138|1.97%|27|2022-08-08|15/06/2022||0.23||311250000|2022-05-05|15/03/2022|0.08|0.055|260480000|256120000
2022-05-22 09:37:37|02315|15362|AIMC|2.32B|2320000000|35.64|379,266|-44.62%|36|2022-07-28|15/06/2022||0.866||485970000|2022-04-28|15/03/2022|0.91|0.714|511700000|490000000
2022-05-22 09:37:41|02316|21205|GATX|3.72B|3720000000|104.50|195,594|6.83%|36|2022-07-21|15/06/2022||1.17||324450000|2022-04-20|15/03/2022|2.34|1.4|316600000|322750000
2022-05-22 09:37:44|02317|1166427|ASO|2.64B|2640000000|30.83|3,016,820|-8.73%|12|2022-09-08|15/07/2022||2.22||1770000000|2022-06-07|15/04/2022||1.41||1450000000
2022-05-22 09:37:48|02318|39182|KMT|2.14B|2140000000|25.84|1,000,584|-33.9%|36|2022-08-01|15/06/2022||0.4924||528190000|2022-05-02|15/03/2022|0.47|0.4221|512260000|509080000
2022-05-22 09:37:52|02319|20591|ORA|4.28B|4280000000|76.32|407,176|13.4%|36|2022-08-09|15/06/2022||0.2217||166590000|2022-05-02|15/03/2022|0.33|0.3284|183700000|175490000
2022-05-22 09:37:56|02320|103927|DBRG|3.79B|3790000000|5.850|3,960,602|-12.43%|32|2022-08-12|15/06/2022||-0.0386||281520000|2022-05-05|15/03/2022|-0.46|-0.0186|257460000|260300000
2022-05-22 09:37:58|02321|1159411|BIPC|6.92B|6920000000|92.16|127,374|11.74%|0||
2022-05-22 09:38:03|02322|17153|SFNC|3.22B|3220000000|24.65|874,324|-20.28%|36|2022-07-26|15/06/2022||0.544||232290000|2022-04-28|15/03/2022|0.59|0.5083|187820000|201110000
2022-05-22 09:38:06|02323|15651|CATY|2.89B|2890000000|38.45|299,962|-8.21%|36|2022-07-20|15/06/2022||1.06||179700000|2022-04-25|15/03/2022|0.99|0.912|179420000|169760000
2022-05-22 09:38:10|02324|21148|ALE|3.45B|3450000000|61.11|358,992|-12.89%|36|2022-08-03|15/06/2022||0.636||332550000|2022-05-05|15/03/2022|1.24|1.44|383500000|353250000
2022-05-22 09:38:13|02325|48421|VCYT|1.31B|1310000000|18.37|959,184|-51.35%|35|2022-08-03|15/06/2022||-0.2186||67680000|2022-05-03|15/03/2022|-0.2|-0.2318|67780000|61920000
2022-05-22 09:38:17|02326|20880|SR|3.93B|3930000000|75.36|413,877|3.6%|36|2022-08-03|15/06/2022||0.1098||328650000|2022-05-06|15/03/2022|3.42|3.11|880900000|848000000
2022-05-22 09:38:24|02327|20578|GPI|2.79B|2790000000|173.76|196,518|7%|35|2022-07-28|15/06/2022||10.27||4140000000|2022-04-27|15/03/2022|10.81|9.43|3840000000|3770000000
2022-05-22 09:38:29|02328|8308|FHI|2.84B|2840000000|32.48|717,990|2.01%|36|2022-07-28|15/06/2022||0.756||367930000|2022-04-28|15/03/2022|0.61|0.6652|324760000|337620000
2022-05-22 09:38:33|02329|7975|CNX|3.82B|3820000000|19.58|3,378,824|38.96%|36|2022-08-02|15/06/2022||0.6662||510060000|2022-05-04|15/03/2022|0.7906|0.6042|543000000|508510000
2022-05-22 09:38:37|02330|20139|CWT|2.9B|2900000000|53.88|271,657|-4.55%|35|2022-07-28|15/06/2022||0.54||218700000|2022-04-28|15/03/2022|0.02|0.0333|172990000|158350000
2022-05-22 09:38:41|02331|20817|ELY|3.72B|3720000000|20.16|1,903,897|-40.64%|36|2022-08-11|15/06/2022||0.4025||1070000000|2022-05-10|15/03/2022|0.44|0.2242|1040000000|1020000000
2022-05-22 09:38:47|02332|24371|SBRA|3.03B|3030000000|13.13|2,682,420|-24.06%|36|2022-08-10|15/06/2022||0.1457||152620000|2022-05-04|15/03/2022|0.18|0.1529|163110000|153020000
2022-05-22 09:38:51|02333|52734|COOP|3.17B|3170000000|42.87|992,834|29.24%|23|2022-08-04|15/06/2022||0.917||474510000|2022-04-28|15/03/2022|0.9522|0.8189|1050000000|634340000
2022-05-22 09:38:54|02334|20525|CNO|2.24B|2240000000|19.30|982,767|-28.41%|36|2022-07-27|15/06/2022||0.5111||915690000|2022-05-02|15/03/2022|0.42|0.5446|842900000|922490000
2022-05-22 09:39:10|02335|39234|OFC|3.05B|3050000000|26.75|729,143|-2.16%|36|2022-07-28|15/06/2022||0.2868||146470000|2022-04-28|15/03/2022|0.52|0.2992|142110000|144260000
2022-05-22 09:39:18|02336|39157|VRNT|3.27B|3270000000|50.57|457,133|11.76%|36|2022-09-07|15/07/2022||0.5989||227660000|2022-06-07|15/04/2022||0.4856||215330000
2022-05-22 09:39:22|02337|20377|PBH|2.72B|2720000000|54.01|271,763|9.35%|36|2022-08-04|15/06/2022||1.04||270790000|2022-05-05|15/03/2022|0.91|0.8867|266940000|258250000
2022-05-22 09:39:29|02338|24348|UNF|3.01B|3010000000|160.13|72,453|-25.86%|36|2022-06-29|15/05/2022||1.89||498610000|2022-03-30|15/02/2022|1.24|1.63|486700000|481090000
2022-05-22 09:39:34|02339|20858|EQC|2.96B|2960000000|26.24|861,160|-5%|36|2022-08-03|15/06/2022||||14140000|2022-05-04|15/03/2022|-0.01|-0.03|15840000|14170000
2022-05-22 09:39:38|02340|20795|ABM|3.04B|3040000000|45.45|523,218|-8.16%|36|2022-09-07|15/07/2022||0.9343||1910000000|2022-06-08|15/04/2022||0.8414||1880000000
2022-05-22 09:39:46|02341|20992|ITGR|2.48B|2480000000|74.96|197,986|-19.58%|36|2022-08-04|15/06/2022||0.9933||337270000|2022-04-28|15/03/2022|0.78|0.8467|310910000|314570000
2022-05-22 09:39:50|02342|20549|PEB|2.74B|2740000000|20.72|1,621,652|-4.87%|36|2022-07-28|15/06/2022||0.1||355410000|2022-04-26|15/03/2022|-0.85|-0.5333|258070000|242860000
2022-05-22 09:39:54|02343|20889|NWE|3.28B|3280000000|60.63|385,209|-3.96%|36|2022-07-27|15/06/2022||0.5143||281250000|2022-04-28|15/03/2022|1.09|1.17|394500000|415280000
2022-05-22 09:39:58|02344|16633|MLKN|2.17B|2170000000|28.69|419,414|-36.5%|35|2022-06-29|15/05/2022||0.428||1070000000|2022-03-29|15/02/2022|0.28|0.266|1030000000|1030000000
2022-05-22 09:40:02|02345|7890|PIPR|2.15B|2150000000|120.96|137,251|-3.63%|36|2022-08-05|15/06/2022||2.94||356460000|2022-04-29|15/03/2022|3.12|2.46|361790000|326350000
2022-05-22 09:40:22|02346|16025|ESGR|3.88B|3880000000|222.00|40,336|-9.05%|35|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|-16.04||-290000000|
2022-05-22 09:40:26|02347|1055123|CNNE|1.63B|1630000000|19.14|598,745|-47.79%|24|2022-08-12|15/06/2022||0.1567||230080000|2022-05-09|15/03/2022|-2.88|0.0533|167400000|187780000
2022-05-22 09:40:30|02348|31062|REGI|3.1B|3100000000|61.44|2,623,777|6.57%|32|2022-08-09|15/06/2022||1.07||877860000|2022-05-04|15/03/2022|0.25|0.711|936000000|767560000
2022-05-22 09:40:34|02349|17427|AUB|2.56B|2560000000|34.07|274,948|-18.92%|36|2022-07-20|15/06/2022||0.692||169800000|2022-04-21|15/03/2022|0.6|0.622|164420000|164060000
2022-05-22 09:40:46|02350|951002|UNIT|4.93B|4930000000|10.44|1,689,839|-3.69%|29|2022-08-04|15/06/2022||0.1808||279120000|2022-05-05|15/03/2022|0.21|0.1762|278030000|278930000
2022-05-22 09:40:50|02351|8053|SITC|2.96B|2960000000|13.85|1,889,379|-3.62%|32|2022-07-27|15/06/2022||0.0372||129420000|2022-04-26|15/03/2022|0.05|0.045|131060000|126640000
2022-05-22 09:40:54|02352|40994|IBTX|2.94B|2940000000|69.45|222,535|-9.1%|32|2022-07-25|15/06/2022||1.25||148810000|2022-04-25|15/03/2022|1.22|1.14|145480000|143610000
2022-05-22 09:40:58|02353|16615|MGEE|2.93B|2930000000|80.97|96,666|7.29%|35|2022-08-10|15/06/2022||0.65||124520000|2022-05-05|15/03/2022|0.95|0.965|208940000|157750000
2022-05-22 09:41:02|02354|41286|AGIO|1.16B|1160000000|21.10|584,871|-63.05%|34|2022-08-04|15/06/2022||-1.7||2450000|2022-05-05|15/03/2022|-1.74|-1.74|832000|2710000
2022-05-22 09:41:07|02355|21096|AVA|3.13B|3130000000|43.17|451,018|-6.09%|36|2022-08-03|15/06/2022||0.214||311560000|2022-05-04|15/03/2022|0.99|0.918|448870000|426440000
2022-05-22 09:41:11|02356|31168|UFS|3.6B|3600000000|71.48|2,846|9.18%|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2022-05-22 09:41:15|02357|20796|ABR|2.77B|2770000000|15.67|2,314,519|-9.42%|36|2022-08-05|15/06/2022||0.434||67800000|2022-05-06|15/03/2022|0.55|0.448|58900000|67300000
2022-05-22 09:41:20|02358|17555|WIRE|2.37B|2370000000|120.32|229,018|49.26%|36|2022-08-02|15/06/2022||2.87||632220000|2022-04-28|15/03/2022|7.96|2.94|723070000|567630000
2022-05-22 09:41:24|02359|20159|ONB|4.48B|4480000000|15.29|2,891,571|-21.67%|36|2022-07-25|15/06/2022||0.3857||390680000|2022-04-26|15/03/2022|0.4|0.3414|291500000|262780000
2022-05-22 09:41:28|02360|15776|COLB|2.24B|2240000000|28.78|836,903|-33.88%|35|2022-07-28|15/06/2022||0.7367||174190000|2022-04-21|15/03/2022|0.74|0.685|173890000|165940000
2022-05-22 09:41:33|02361|20342|SHO|2.41B|2410000000|11.18|4,318,736|-9.33%|36|2022-08-02|15/06/2022||0.0681||205950000|2022-05-04|15/03/2022|0.05|-0.0772|172320000|153920000
2022-05-22 09:41:37|02362|16361|INDB|3.73B|3730000000|79.76|194,131|0.19%|36|2022-07-21|15/06/2022||1.22||165750000|2022-04-21|15/03/2022|1.23|1.26|163700000|166270000
2022-05-22 09:41:46|02363|20367|KW|2.83B|2830000000|20.54|501,209|3.89%|36|2022-08-03|15/06/2022||0.01||161200000|2022-05-04|15/03/2022|0.24|-0.02|124700000|150280000
2022-05-22 09:41:49|02364|41188|TROX|2.75B|2750000000|17.67|1,198,821|-24%|34|2022-08-09|15/06/2022||0.8584||1010000000|2022-04-27|15/03/2022|0.6|0.6301|965000000|933260000
2022-05-22 09:41:53|02365|21021|FBP|2.68B|2680000000|13.61|2,098,801|5.42%|36|2022-07-28|15/06/2022||0.3434||219820000|2022-04-28|15/03/2022|0.41|0.3226|218480000|213550000
2022-05-22 09:41:57|02366|21150|BDC|2.4B|2400000000|54.30|277,993|5.21%|36|2022-08-03|15/06/2022||1.39||623610000|2022-05-04|15/03/2022|1.31|1.1|610370000|571650000
2022-05-22 09:42:01|02367|16145|FULT|2.43B|2430000000|15.13|1,213,183|-13.54%|36|2022-07-19|15/06/2022||0.3663||230900000|2022-04-19|15/03/2022|0.38|0.3188|216570000|221540000
2022-05-22 09:42:05|02368|15853|CVBF|3.37B|3370000000|23.88|1,002,654|4.65%|35|2022-07-20|15/06/2022||0.3657||127700000|2022-04-20|15/03/2022|0.31|0.2871|124100000|119830000
2022-05-22 09:42:08|02369|20134|AEL|3.5B|3500000000|37.61|570,469|20.16%|36|2022-08-08|15/06/2022||0.9357||632110000|2022-05-04|15/03/2022|0.92|0.9207|638450000|613400000
2022-05-22 09:42:13|02370|16308|HUBG|2.43B|2430000000|70.19|300,585|0.86%|36|2022-08-03|15/06/2022||2.48||1320000000|2022-04-28|15/03/2022|2.58|1.49|1300000000|1190000000
2022-05-22 09:42:17|02371|17430|UCBI|3.17B|3170000000|29.86|634,698|-14.93%|34|2022-07-26|15/06/2022||0.6813||212440000|2022-04-19|15/03/2022|0.5|0.5513|202770000|202890000
2022-05-22 09:42:21|02372|29733|WLL|3.04B|3040000000|77.35|535,979|87.61%|36|2022-08-04|15/06/2022||5.32||399920000|2022-05-04|15/03/2022|4.61|4.78|526860000|368260000
2022-05-22 09:42:25|02373|16846|OTTR|2.63B|2630000000|63.26|135,553|32.87%|36|2022-08-08|15/06/2022||1.35||304270000|2022-05-02|15/03/2022|1.72|1.23|374900000|324700000
2022-05-22 09:42:29|02374|6455|RMBS|2.7B|2700000000|24.53|1,138,278|28.83%|36|2022-08-01|15/06/2022||0.352||125330000|2022-05-02|15/03/2022|0.2058|0.37|132700000|127900000
2022-05-22 09:42:33|02375|1097712|ACA|2.53B|2530000000|52.31|252,395|-15.98%|20|2022-08-04|15/06/2022||0.4571||547260000|2022-04-28|15/03/2022|0.42|0.2157|535800000|482270000
2022-05-22 09:42:37|02376|16961|PRMW|2.2B|2200000000|13.67|833,324|-22.06%|37|2022-08-04|15/06/2022||0.1745||536150000|2022-08-04|15/07/2022||0.1682||542940000
2022-05-22 09:42:40|02377|949589|IRT|5.1B|5100000000|22.39|5,474,258|36.77%|30|2022-08-03|15/06/2022||0.0673||150300000|2022-05-03|15/03/2022|0.34|0.3466|149980000|146910000
2022-05-22 09:42:44|02378|961754|TWNK|2.9B|2900000000|20.98|1,520,690|34.83%|24|2022-08-09|15/06/2022||0.2384||320790000|2022-05-04|15/03/2022|0.27|0.2273|332050000|294760000
2022-05-22 09:42:48|02379|21151|BRC|2.31B|2310000000|44.68|273,565|-20.53%|36|2022-09-09|15/07/2022||0.8204||333980000|2022-05-26|15/04/2022||0.7975||332110000
2022-05-22 09:42:52|02380|20689|FBC|1.9B|1900000000|35.60|555,175|-21.95%|36|2022-07-26|15/06/2022||1.33||375200000|2022-04-27|15/03/2022|1.02|1.39|325000000|363170000
2022-05-22 09:42:56|02381|17575|WSFS|2.56B|2560000000|39.65|362,791|-25.12%|36|2022-07-28|15/06/2022||0.926||212080000|2022-04-21|15/03/2022|0.93|0.686|199140000|197900000
2022-05-22 09:42:59|02382|17546|WAFD|2.03B|2030000000|31.03|401,087|-8.2%|36|2022-07-19|15/06/2022||0.74||154470000|2022-04-13|15/03/2022|0.7|0.7033|150750000|150770000
2022-05-22 09:43:03|02383|17110|SANM|2.51B|2510000000|41.18|423,072|-2.32%|36|2022-08-01|15/06/2022||1.05||1780000000|2022-05-02|15/03/2022|1.14|1.01|1910000000|1760000000
2022-05-22 09:43:07|02384|945656|VSTO|2.13B|2130000000|37.96|714,335|0.03%|30|2022-08-11|15/06/2022||1.89||777390000|2022-05-05|15/03/2022|2.04|1.81|808600000|764430000
2022-05-22 09:43:11|02385|20897|RLJ|2.06B|2060000000|12.47|1,751,066|-15.69%|36|2022-08-10|15/06/2022||0.0675||310270000|2022-05-04|15/03/2022|-0.13|-0.1407|242900000|240290000
2022-05-22 09:43:16|02386|16690|MYGN|1.77B|1770000000|21.97|559,537|-20.2%|37|2022-08-02|15/06/2022||0.0288||172120000|2022-05-05|15/03/2022|-0.03|-0.083|164900000|156670000
2022-05-22 09:43:21|02387|13985|MANT|3.87B|3870000000|94.60|430,723|9.99%|36|2022-08-03|15/06/2022||0.8557||657360000|2022-05-04|15/03/2022|0.89|0.8295|675550000|639440000
2022-05-22 09:43:25|02388|20456|MTX|2.12B|2120000000|64.26|153,911|-23.52%|36|2022-08-04|15/06/2022||1.46||532300000|2022-04-28|15/03/2022|1.36|1.25|519100000|510000000
2022-05-22 09:43:31|02389|20300|NHI|2.56B|2560000000|55.78|269,544|-16.33%|36|2022-08-10|15/06/2022||0.77||74640000|2022-05-09|15/03/2022|0.18|0.63|64560000|70780000
2022-05-22 09:43:35|02390|20381|SJI|4.19B|4190000000|34.28|1,779,389|31.34%|36|2022-08-10|15/06/2022||0.0357||331410000|2022-05-04|15/03/2022|1.25|1.13|824580000|689670000
2022-05-22 09:43:39|02391|20761|WLY|2.85B|2850000000|50.80|212,769|-18.88%|36|2022-09-08|15/07/2022||0.73||501100000|2022-06-09|15/04/2022||1.08||558600000
2022-05-22 09:43:43|02392|15304|AAWW|1.83B|1830000000|65.02|648,194|-12.28%|36|2022-08-04|15/06/2022||3.38||1100000000|2022-05-05|15/03/2022|2.99|2.63|1040000000|1010000000
2022-05-22 09:43:47|02393|20443|EBS|1.78B|1780000000|35.33|667,393|-39.61%|36|2022-08-04|15/06/2022||0.3793||277090000|2022-04-28|15/03/2022|0.18|0.125|307500000|283570000
2022-05-22 09:43:51|02394|16322|IBOC|2.52B|2520000000|39.95|291,357|-17.3%|34|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|0.84||139900000|
2022-05-22 09:43:55|02395|16127|FRME|2.31B|2310000000|38.90|286,851|-17.37%|36|2022-07-28|15/06/2022||0.8825||154710000|2022-04-26|15/03/2022|0.91|0.8733|128180000|133500000
2022-05-22 09:43:59|02396|15309|ARCB|1.68B|1680000000|68.75|379,868|-12.14%|35|2022-08-02|15/06/2022||3.82||1380000000|2022-04-29|15/03/2022|3.08|2.13|1340000000|1280000000
2022-05-22 09:44:03|02397|17114|SASR|1.78B|1780000000|39.33|154,599|-16.09%|35|2022-07-21|15/06/2022||0.954||126660000|2022-04-21|15/03/2022|0.96|0.948|122900000|126310000
2022-05-22 09:44:07|02398|8154|GHC|2.93B|2930000000|600.35|18,382|-11.33%|37|2022-08-03|15/06/2022||12.21||899600000|2022-05-04|15/03/2022|19.45|11.73|914700000|875700000
2022-05-22 09:44:11|02399|20690|HTH|2.34B|2340000000|29.40|720,210|-19.19%|36|2022-07-28|15/06/2022||0.658||348470000|2022-04-21|15/03/2022|0.28|0.534|316420000|376490000
2022-05-22 09:44:15|02400|41181|CSTM|2.23B|2230000000|15.76|1,000,229|-7.62%|36|2022-07-27|15/06/2022||0.3989||2130000000|2022-04-27|15/03/2022|1.2|0.2042|1980000000|1880000000
2022-05-22 09:44:19|02401|20438|CPK|2.32B|2320000000|131.13|63,002|12.37%|35|2022-08-11|15/06/2022||0.8333||125370000|2022-05-03|15/03/2022|2.08|1.99|222880000|210000000
2022-05-22 09:44:23|02402|20520|BDN|1.84B|1840000000|10.68|1,628,369|-23.22%|31|2022-07-25|15/06/2022||-0.0049||119770000|2022-04-20|15/03/2022|0.0304|-0.0039|115900000|118790000
2022-05-22 09:44:28|02403|16617|MGLN|2.5B|2500000000|94.99|891,527|0.57%|36|2022-07-29|15/06/2022||0.37||1300000000|2022-04-28|15/03/2022||1.23||1240000000
2022-05-22 09:44:32|02404|17572|WSBC|1.92B|1920000000|31.92|255,625|-19.03%|36|2022-07-26|15/06/2022||0.6545||140740000|2022-04-26|15/03/2022|0.7|0.6267|138090000|139130000
2022-05-22 09:44:35|02405|39145|TRN|2B|2000000000|23.95|833,853|-14.89%|36|2022-07-27|15/06/2022||0.168||532430000|2022-04-27|15/03/2022|0.03|0.1625|472700000|491000000
2022-05-22 09:44:47|02406|48366|CXP|2.22B|2220000000|19.28|3,548,110|7.05%|32|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||54170000
2022-05-22 09:44:51|02407|959886|FCPT|2.12B|2120000000|26.40|558,879|-4.03%|27|2022-08-03|15/06/2022||0.2863||47950000|2022-04-26|15/03/2022|0.28|0.2839|46900000|46590000
2022-05-22 09:44:54|02408|39236|PDM|1.78B|1780000000|14.44|838,164|-21.44%|36|2022-08-03|15/06/2022||0.0812||123900000|2022-04-27|15/03/2022|0.49|0.0683|135000000|123080000
2022-05-22 09:44:59|02409|16080|FFBC|1.92B|1920000000|20.37|343,154|-21.71%|36|2022-07-21|15/06/2022||0.4833||159980000|2022-04-21|15/03/2022|0.44|0.4533|147640000|151740000
2022-05-22 09:45:03|02410|21172|MOGa|2.38B|2380000000|74.39|134,385|-13.93%|36|2022-07-29|15/06/2022||1.43||752750000|2022-04-29|15/03/2022|1.49|1.28|770790000|758210000
2022-05-22 09:45:06|02411|17372|TOWN|2B|2000000000|28.17|219,896|-13.64%|34|2022-07-28|15/06/2022||0.6075||166950000|2022-04-28|15/03/2022|0.6607|0.575|165410000|161810000
2022-05-22 09:45:10|02412|17098|RUSHA|2.65B|2650000000|48.26|243,395|-1.63%|36|2022-07-27|15/06/2022||1.29||1560000000|2022-04-26|15/03/2022|1.6|1.04|1560000000|1380000000
2022-05-22 09:45:15|02413|17118|SAVE|2.06B|2060000000|18.99|4,988,501|-45.27%|36|2022-07-27|15/06/2022||-0.349||1330000000|2022-05-04|15/03/2022|-1.6|-1.58|967320000|962300000
2022-05-22 09:45:19|02414|17186|SKYW|1.27B|1270000000|25.04|694,538|-48.56%|36|2022-07-28|15/06/2022||0.0125||733660000|2022-04-28|15/03/2022|0.35|-0.008|735150000|697040000
2022-05-22 09:45:23|02415|24283|WRE|2.03B|2030000000|23.18|512,261|0.26%|36|2022-07-28|15/06/2022||-0.03||51190000|2022-04-27|15/03/2022|-0.09|-0.05|47800000|47700000
2022-05-22 09:45:46|02416|20146|ARI|1.68B|1680000000|11.94|1,077,456|-22.21%|36|2022-07-27|15/06/2022||0.3298||68040000|2022-04-25|15/03/2022|0.35|0.3254|55140000|66410000
2022-05-22 09:45:51|02417|16107|FMBI|2.45B|2450000000|21.51|750,930|0.61%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2022-05-22 09:45:55|02418|977731|GMS|2.01B|2010000000|46.66|247,818|3.76%|26|2022-09-01|15/07/2022||1.86||1210000000|2022-05-13|15/04/2022|1.86|1.86|1260000000|1260000000
2022-05-22 09:45:58|02419|17078|ROIC|2.24B|2240000000|16.87|1,196,334|-4.2%|36|2022-07-27|15/06/2022||0.0728||74650000|2022-04-25|15/03/2022|0.09|0.0705|76470000|73250000
2022-05-22 09:46:03|02420|1122330|CVET|2.75B|2750000000|19.71|880,269|-24.74%|20|2022-08-16|15/06/2022||0.2591||1240000000|2022-05-05|15/03/2022|0.2481|0.2241|1150000000|1150000000
2022-05-22 09:46:08|02421|16306|HTLF|1.75B|1750000000|41.25|127,512|-17.15%|35|2022-08-01|15/06/2022||1.05||170990000|2022-04-25|15/03/2022|1.12|1.04|167120000|169130000
2022-05-22 09:46:12|02422|8143|GNW|2B|2000000000|3.920|3,979,407|-6.44%|37|2022-08-02|15/06/2022||0.2506||1980000000|2022-05-03|15/03/2022|0.25|0.2561|1890000000|1940000000
2022-05-22 09:46:15|02423|278|ODP|1.96B|1960000000|39.93|386,020|-6.49%|36|2022-08-10|15/06/2022||0.4833||2040000000|2022-05-04|15/03/2022|1.27|0.7943|2180000000|2130000000
2022-05-22 09:46:19|02424|945633|XHR|2.03B|2030000000|17.20|538,026|-5.96%|30|2022-08-04|15/06/2022||0.067||243380000|2022-05-03|15/03/2022|-0.05|-0.1261|210350000|194630000
2022-05-22 09:46:25|02425|41227|PFSI|2.59B|2590000000|47.65|685,922|-23.6%|35|2022-08-04|15/06/2022||1.71||556850000|2022-05-05|15/03/2022|2.94|2.38|657500000|624390000
2022-05-22 09:46:28|02426|1163554|ETWO|2.72B|2720000000|8.12|2,446,425|-36.91%|12|2022-07-14|15/05/2022||0.0271||151050000|2022-05-12|15/03/2022||0.0387||147140000
2022-05-22 09:46:32|02427|945068|UE|2.14B|2140000000|17.49|846,919|-7.8%|29|2022-08-03|15/06/2022||0.09||96750000|2022-05-05|15/03/2022|0.08|0.07|100200000|96060000
2022-05-22 09:46:37|02428|17071|RNST|1.67B|1670000000|29.95|233,512|-33.5%|36|2022-07-19|15/06/2022||0.6388||146070000|2022-04-26|15/03/2022|0.6|0.575|137090000|143620000
2022-05-22 09:46:40|02429|39297|TWO|1.7B|1700000000|4.940|4,811,876|-30.81%|36|2022-08-09|15/06/2022||0.1831||32080000|2022-05-04|15/03/2022|0.18|0.1994|22530000|33540000
2022-05-22 09:46:44|02430|20143|MFA|1.35B|1350000000|13.140|1,534,823|-25.51%|36|2022-08-03|15/06/2022||0.40||57000000|2022-05-05|15/03/2022|-0.86|0.38|-24390000|57200000
2022-05-22 09:46:48|02431|39312|RLGY|1.34B|1340000000|11.34|1,462,252|-37.96%|36|2022-08-04|15/06/2022||1.14||2250000000|2022-04-28|15/03/2022|0.19|-0.114|1640000000|1570000000
2022-05-22 09:46:50|02432|1171969|COUR|2.24B|2240000000|15.57|990,949|-58.51%|11|2022-08-02|15/06/2022||-0.1068||130590000|2022-04-27|15/03/2022|-0.1131|-0.1423|120430000|116690000
2022-05-22 09:46:54|02433|20755|GTN|1.91B|1910000000|20.27|713,326|-8.73%|36|2022-08-09|15/06/2022||0.8183||846880000|2022-05-06|15/03/2022|0.52|0.3748|827000000|805230000
2022-05-22 09:46:59|02434|17386|TRMK|1.71B|1710000000|27.81|273,511|-18.18%|36|2022-07-26|15/06/2022||0.484||160120000|2022-04-26|15/03/2022|0.4759|0.398|157800000|152160000
2022-05-22 09:47:03|02435|102910|CTRE|1.68B|1680000000|17.27|718,438|-24.75%|31|2022-08-03|15/06/2022||0.22||47760000|2022-05-05|15/03/2022|-0.45|0.22|46480000|47380000
2022-05-22 09:47:07|02436|20909|B|1.7B|1700000000|33.60|266,432|-34.46%|36|2022-07-29|15/06/2022||0.5225||330280000|2022-04-29|15/03/2022|0.41|0.3967|312380000|306630000
2022-05-22 09:47:11|02437|32324|INT|1.54B|1540000000|24.47|513,989|-24.82%|36|2022-07-28|15/06/2022||0.425||10580000000|2022-04-28|15/03/2022|0.42|0.295|12460000000|9960000000
2022-05-22 09:47:19|02438|1064342|AHCO|2.35B|2350000000|17.48|1,274,829|-30.28%|16|2022-08-09|15/06/2022||0.3081||723510000|2022-05-10|15/03/2022|0.2034|0.2055|706200000|651420000
2022-05-22 09:47:22|02439|16951|PRAA|1.47B|1470000000|36.92|252,469|-3.45%|36|2022-08-08|15/06/2022||0.56||237350000|2022-05-09|15/03/2022|0.97|0.79|240610000|253310000
2022-05-22 09:47:27|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
2022-05-22 09:47:31|02441|955546|EPC|1.8B|1800000000|34.01|483,060|-25.25%|29|2022-08-09|15/06/2022||0.7429||616070000|2022-05-10|15/03/2022|0.5|0.5563|547700000|561670000
2022-05-22 09:47:35|02442|20277|TDS|2B|2000000000|17.45|970,340|-31.57%|36|2022-08-05|15/06/2022||0.1083||1320000000|2022-05-05|15/03/2022|0.37|0.2609|1320000000|1340000000
2022-05-22 09:47:40|02443|20318|DRH|2.01B|2010000000|9.500|2,256,085|0.96%|36|2022-08-08|15/06/2022||0.1104||242480000|2022-05-05|15/03/2022|0.04|-0.0403|196830000|176870000
2022-05-22 09:47:43|02444|16759|NTCT|2.63B|2630000000|35.60|486,530|30.12%|36|2022-07-28|15/06/2022||0.2533||194290000|2022-05-05|15/03/2022|0.29|0.2067|191190000|189030000
2022-05-22 09:47:49|02445|20213|PFS|1.65B|1650000000|22.02|354,081|-13.31%|36|2022-07-29|15/06/2022||0.4917||117880000|2022-04-29|15/03/2022|0.58|0.4617|114670000|114730000
2022-05-22 09:47:53|02446|20424|AAT|2.43B|2430000000|31.69|253,532|-9.38%|36|2022-08-02|15/06/2022||0.195||98370000|2022-04-26|15/03/2022|0.18|0.185|101470000|99500000
2022-05-22 09:47:56|02447|24323|THS|2.06B|2060000000|36.70|451,537|-27.98%|36|2022-08-04|15/06/2022||-0.0274||1120000000|2022-05-09|15/03/2022|-0.15|-0.5197|1140000000|1090000000
2022-05-22 09:48:00|02448|24410|PRK|1.87B|1870000000|115.15|34,517|-9.67%|33|2022-07-25|15/06/2022||2.03||111400000|2022-04-22|15/03/2022|2.42|1.9|109340000|110010000
2022-05-22 09:48:05|02449|20521|BGS|1.48B|1480000000|21.50|1,180,311|-26.65%|36|2022-08-04|15/06/2022||0.2881||482950000|2022-05-05|15/03/2022|0.34|0.3857|532410000|512490000
2022-05-22 09:48:09|02450|17396|XPER|1.73B|1730000000|16.64|495,824|-20.34%|36|2022-08-15|15/06/2022||0.3543||211140000|2022-05-09|15/03/2022|0.92|0.6333|257420000|252490000
2022-05-22 09:48:13|02451|17121|SBCF|1.98B|1980000000|32.40|359,741|-14.96%|35|2022-07-28|15/06/2022||0.5275||97660000|2022-04-28|15/03/2022|0.44|0.4471|92460000|91860000
2022-05-22 09:48:17|02452|16325|ICFI|1.75B|1750000000|93.11|89,109|2.3%|36|2022-08-04|15/06/2022||1.35||432080000|2022-05-05|15/03/2022|1.31|1.06|413470000|401680000
2022-05-22 09:48:21|02453|20939|NPO|1.91B|1910000000|91.91|92,573|0.33%|36|2022-08-02|15/06/2022||1.83||322170000|2022-05-02|15/03/2022|1.83|1.53|328700000|298230000
2022-05-22 09:48:27|02454|20727|AKR|1.78B|1780000000|18.20|640,803|-13.17%|36|2022-07-26|15/06/2022||0.0487||67350000|2022-05-02|15/03/2022|0.3|0.0505|79470000|65290000
2022-05-22 09:48:32|02455|1161066|MSGE|2.22B|2220000000|64.83|223,077|-28.05%|13|2022-08-19|15/06/2022||-0.153||417280000|2022-05-09|15/03/2022|-0.51|0.0396|460130000|441680000
2022-05-22 09:48:37|02456|101870|KN|1.71B|1710000000|18.67|916,486|-7.76%|33|2022-07-27|15/06/2022||0.336||211200000|2022-04-28|15/03/2022|0.35|0.304|201400000|200180000
2022-05-22 09:48:41|02457|954882|LILAK|2.08B|2080000000|9.20|1,298,426|-33.81%|29|2022-08-10|15/06/2022||0.1596||1230000000|2022-05-04|15/03/2022|0.1418|0.4278|1220000000|1240000000
2022-05-22 09:48:45|02458|21222|CBZ|1.98B|1980000000|38.19|202,636|13.19%|36|2022-08-04|15/06/2022||0.4833||331960000|2022-04-28|15/03/2022|1.1|0.9667|391720000|367460000
2022-05-22 09:48:49|02459|24295|WOR|2.16B|2160000000|43.06|254,446|-34.23%|35|2022-06-29|15/05/2022||0.835||1220000000|2022-03-22|15/02/2022|1.13|1.2|1380000000|1210000000
2022-05-22 09:48:54|02460|989525|NTB|1.43B|1430000000|29.16|147,650|-24.59%|24|2022-07-26|15/06/2022||0.856||128140000|2022-05-02|15/03/2022|0.89|0.792|127300000|124300000
2022-05-22 09:48:58|02461|1057998|ILPT|913.69M|913690000|13.97|544,972|-44.63%|23|2022-07-28|15/06/2022||0.48||92140000|2022-04-26|15/03/2022|-0.1|0.3|71380000|70790000
2022-05-22 09:49:03|02462|13839|ATGE|1.44B|1440000000|31.85|428,529|-15.92%|36|2022-08-18|15/06/2022||1.01||349900000|2022-05-05|15/03/2022|0.87|0.8233|365620000|359100000
2022-05-22 09:49:08|02463|15520|BANR|1.87B|1870000000|54.51|169,719|-8.42%|35|2022-07-27|15/06/2022||1.22||142820000|2022-04-20|15/03/2022|1.27|1.1|137600000|138070000
2022-05-22 09:49:12|02464|21236|SJW|1.83B|1830000000|60.66|120,864|-5.48%|36|2022-07-27|15/06/2022||0.7008||161000000|2022-04-27|15/03/2022|0.12|0.0843|124300000|117000000
2022-05-22 09:49:26|02465|8046|STC|1.51B|1510000000|55.85|190,206|-7.66%|36|2022-07-20|15/06/2022||2.31||757030000|2022-04-27|15/03/2022|2.11|1.28|815000000|679450000
2022-05-22 09:49:30|02466|20515|ALEX|1.47B|1470000000|20.24|336,135|9.58%|32|2022-08-04|15/06/2022||0.135||92150000|2022-05-05|15/03/2022|0.14|0.105|98200000|82650000
2022-05-22 09:49:33|02467|15554|BGCP|1.36B|1360000000|3.150|2,375,070|-41.99%|36|2022-08-04|15/06/2022||0.1814||479680000|2022-05-02|15/03/2022|0.21|0.2097|506460000|517290000
2022-05-22 09:49:37|02468|15357|ARGO|1.45B|1450000000|41.51|295,458|-24.1%|36|2022-08-08|15/06/2022||1.18||846200000|2022-05-02|15/03/2022|1.24|1.1|480600000|787650000
2022-05-22 09:49:40|02469|20324|SVC|965.78M|965780000|5.85|1,681,550|-45.12%|36|2022-08-12|15/06/2022||-0.38||504310000|2022-05-04|15/03/2022|-0.658|-0.54|393760000|410150000
2022-05-22 09:49:44|02470|20780|STAR|1.38B|1380000000|16.68|739,589|-3.97%|36|2022-08-04|15/06/2022||-0.6033||41800000|2022-05-03|15/03/2022|7.79|3.45|32000000|42500000
2022-05-22 09:49:49|02471|945634|DEA|1.95B|1950000000|19.14|748,471|-7.22%|30|2022-08-09|15/06/2022||0.1||73340000|2022-05-03|15/03/2022|0.08|0.105|70440000|73330000
2022-05-22 09:49:53|02472|15985|EGBN|1.56B|1560000000|48.60|143,630|-14.65%|36|2022-07-20|15/06/2022||1.15||91410000|2022-04-20|15/03/2022|1.42|1.05|87910000|88220000
2022-05-22 09:50:07|02473|20492|GVA|1.44B|1440000000|31.70|443,260|-18.76%|36|2022-08-04|15/06/2022||0.71||838220000|2022-04-28|15/03/2022|-0.29|-0.265|547590000|542660000
2022-05-22 09:50:12|02474|20496|KAR|1.78B|1780000000|14.68|1,787,911|-22.98%|36|2022-08-09|15/06/2022||0.095||410990000|2022-05-03|15/03/2022|-0.02|0.1278|369400000|525780000
2022-05-22 09:50:16|02475|995930|LAUR|2.11B|2110000000|12.54|1,626,955|-12.43%|23|2022-08-11|15/06/2022||0.39||354650000|2022-05-05|15/03/2022|-0.2433|-0.105|209600000|199600000
2022-05-22 09:50:21|02476|20474|BCEI|5.53B|5530000000|56.10|5,048,261|31.78%|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2022-05-22 09:50:25|02477|16096|FIBK|3.68B|3680000000|33.61|807,844|-27.41%|36|2022-07-27|15/06/2022||0.6367||271690000|2022-04-28|15/03/2022|-0.36|-0.13|227200000|224490000
2022-05-22 09:50:29|02478|15982|EFSC|1.62B|1620000000|43.53|124,448|-12.03%|36|2022-07-25|15/06/2022||1.11||121640000|2022-04-25|15/03/2022|1.23|1.12|119790000|119280000
2022-05-22 09:50:36|02479|9231|MDRX|1.94B|1940000000|16.73|1,679,141|-2.62%|36|2022-08-04|15/06/2022||0.2419||372920000|2022-05-05|15/03/2022|0.13|0.2618|142700000|372420000
2022-05-22 09:50:42|02480|15523|HOPE|1.67B|1670000000|13.91|867,735|-10.95%|36|2022-07-19|15/06/2022||0.406||149900000|2022-04-18|15/03/2022|0.5|0.394|146360000|144130000
2022-05-22 09:50:46|02481|16783|NYMT|1.1B|1100000000|2.890|3,681,145|-35.78%|36|2022-08-04|15/06/2022||0.0748||63530000|2022-05-03|15/03/2022|-0.22|0.0653|-16910000|54650000
2022-05-22 09:50:49|02482|17270|STRA|1.58B|1580000000|64.13|155,139|-13.45%|36|2022-08-03|15/06/2022||1.13||278270000|2022-04-28|15/03/2022|0.54|0.7433|258860000|261920000
2022-05-22 09:50:53|02483|1166007|AMWL|812.23M|812230000|3.05|2,785,261|-73.93%|12|2022-08-10|15/06/2022||-0.2543||65090000|2022-05-09|15/03/2022|-0.26|-0.2384|64230000|64940000
2022-05-22 09:50:57|02484|16776|NWBI|1.57B|1570000000|12.37|1,005,463|-13.56%|36|2022-07-25|15/06/2022||0.2157||123080000|2022-04-25|15/03/2022|0.22|0.2014|116360000|123730000
2022-05-22 09:51:02|02485|15967|ECPG|1.39B|1390000000|57.21|326,555|30.14%|36|2022-08-10|15/06/2022||2.02||344010000|2022-05-04|15/03/2022|6.4|2.03|499680000|347080000
2022-05-22 09:51:06|02486|8029|MHO|1.29B|1290000000|45.55|320,432|-31.64%|36|2022-07-27|15/06/2022||3.55||997600000|2022-04-27|15/03/2022|3.16|2.98|860810000|888200000
2022-05-22 09:51:09|02487|953810|GNL|1.41B|1410000000|13.64|810,501|-28.36%|29|2022-08-10|15/06/2022||0.04||101070000|2022-05-05|15/03/2022|0.05|0.025|97130000|103140000
2022-05-22 09:51:13|02488|6423|PTEN|3.42B|3420000000|15.800|4,088,089|88.1%|36|2022-07-28|15/06/2022||-0.0418||567180000|2022-04-27|15/03/2022|-0.1257|-0.2074|509380000|511020000
2022-05-22 09:51:22|02489|17316|TBBK|1.04B|1040000000|18.47|374,200|-23.46%|36|2022-07-28|15/06/2022||0.55||86470000|2022-04-28|15/03/2022|0.5|0.5033|77970000|83080000
2022-05-22 09:51:38|02490|15697|CFFN|1.33B|1330000000|9.79|656,982|-22.47%|36|2022-07-28|15/06/2022||0.145||53000000|2022-04-27|15/03/2022|0.16|0.14|52520000|51580000
2022-05-22 09:51:42|02491|20541|MEI|1.57B|1570000000|42.62|201,390|-8.91%|36|2022-09-01|15/07/2022||0.85||296790000|2022-06-23|15/04/2022||0.8167||291960000
2022-05-22 09:51:46|02492|942641|PGRE|2.07B|2070000000|8.58|2,473,411|-20.7%|31|2022-08-03|15/06/2022||-0.0093||181510000|2022-04-27|15/03/2022|0.02|-0.0105|183690000|180590000
2022-05-22 09:51:59|02493|20619|VRE|1.44B|1440000000|14.44|494,183|-14.81%|36|2022-08-03|15/06/2022||-0.0866||76120000|2022-05-04|15/03/2022|-0.13|-0.1115|99100000|78670000
2022-05-22 09:52:03|02494|40978|BLUE|233.65M|233650000|3.27|2,334,729|-89.64%|33|2022-08-04|15/06/2022||-1.26||187500|2022-05-09|15/03/2022|-1.66|-1.45|1950000|187500
2022-05-22 09:52:08|02495|103911|VRTV|1.99B|1990000000|132.27|103,291|163.54%|32|2022-08-10|15/06/2022||3.79||1760000000|2022-05-09|15/03/2022|6.31|3.73|1860000000|1770000000
2022-05-22 09:52:12|02496|20404|HMN|1.63B|1630000000|39.24|197,516|0.33%|36|2022-08-03|15/06/2022||0.74||360570000|2022-05-05|15/03/2022|0.64|0.9624|346800000|352000000
2022-05-22 09:52:15|02497|17195|SMCI|2.58B|2580000000|49.76|342,446|39.54%|36|2022-08-04|15/06/2022||1.07||1210000000|2022-05-03|15/03/2022|1.55|1.12|1360000000|1230000000
2022-05-22 09:52:19|02498|20899|RWT|1.16B|1160000000|9.67|1,338,264|-11.12%|36|2022-08-04|15/06/2022||0.2563||77830000|2022-04-28|15/03/2022|0.24|0.1875|72000000|80160000
2022-05-22 09:52:23|02499|16057|FBNC|1.3B|1300000000|36.44|168,007|-19.72%|36|2022-07-26|15/06/2022||0.9433||96140000|2022-04-28|15/03/2022|0.95|0.8717|96130000|92700000
2022-05-22 09:52:27|02500|8215|BIG|786.47M|786470000|27.54|1,190,310|-57.1%|35|2022-09-02|15/07/2022||0.9044||1460000000|2022-05-27|15/04/2022||1.09||1460000000
2022-05-22 09:52:31|02501|16709|NBTB|1.54B|1540000000|35.94|165,810|-11.74%|36|2022-07-25|15/06/2022||0.7867||122270000|2022-04-25|15/03/2022|0.911|0.77|123010000|121400000
2022-05-22 09:52:36|02502|943129|AVNS|1.31B|1310000000|27.60|314,386|-30.67%|31|2022-08-09|15/06/2022||0.384||208280000|2022-05-04|15/03/2022|0.26|0.26|197400000|197800000
2022-05-22 09:52:40|02503|1072221|RCUS|1.36B|1360000000|18.92|1,324,709|-24.89%|22|2022-08-10|15/06/2022||-0.9476||25790000|2022-05-09|15/03/2022|-0.96|-0.8544|18010000|27210000
2022-05-22 09:52:43|02504|32360|OPK|2.11B|2110000000|3.090|4,355,511|-15.34%|36|2022-08-09|15/06/2022||-0.0175||300700000|2022-05-09|15/03/2022|-0.08|-0.056|329200000|332620000
2022-05-22 09:52:55|02505|16632|MLAB|1.12B|1120000000|212.06|25,562|-13.64%|32|2022-08-02|15/06/2022||1.61||53200000|2022-06-06|15/03/2022||1.8||56390000
2022-05-22 09:52:59|02506|21107|DLX|1.02B|1020000000|23.68|226,135|-47.27%|36|2022-07-28|15/06/2022||1.06||531270000|2022-05-05|15/03/2022|1.05|1.01|556000000|532130000
2022-05-22 09:53:03|02507|21077|LZB|1.03B|1030000000|23.93|529,218|-42.68%|36|2022-08-23|15/07/2022||0.67||550580000|2022-06-21|15/04/2022||0.92||663970000
2022-05-22 09:53:08|02508|20439|CRS|1.57B|1570000000|32.46|423,944|-26.89%|36|2022-07-28|15/06/2022||0.022||484520000|2022-04-28|15/03/2022|-0.2|-0.29|489000000|404880000
2022-05-22 09:53:12|02509|30810|INO|430.6M|430600000|1.880|5,487,399|-73.37%|35|2022-08-09|15/06/2022||-0.286||755000|2022-05-10|15/03/2022|-0.36|-0.344|199070|773000
2022-05-22 09:53:24|02510|16925|PLUS|1.48B|1480000000|55.00|110,280|18.69%|36|2022-08-03|15/06/2022||0.98||455370000|2022-05-25|15/03/2022||0.74||417070000
2022-05-22 09:53:29|02511|32380|ATSG|2.14B|2140000000|28.99|510,754|19.3%|36|2022-08-08|15/06/2022||0.49||487510000|2022-05-05|15/03/2022|0.56|0.402|485860000|460050000
2022-05-22 09:53:33|02512|31069|SUPN|1.47B|1470000000|27.48|482,504|-10.46%|36|2022-08-03|15/06/2022||0.435||167920000|2022-05-09|15/03/2022|0.43|0.3175|152510000|153910000
2022-05-22 09:53:37|02513|50909|RILY|1.41B|1410000000|50.41|316,214|-30.39%|31|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|-0.43||205600000|
2022-05-22 09:53:45|02514|20237|KRA|1.5B|1500000000|46.49|411,501|37.83%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2022-05-22 09:53:51|02515|16958|PRIM|1.24B|1240000000|23.26|442,770|-26.14%|36|2022-08-09|15/06/2022||0.6603||926450000|2022-05-09|15/03/2022|0.01|0.1047|784380000|801080000
2022-05-22 09:53:59|02516|15740|CLNE|1.09B|1090000000|4.90|3,385,333|-36.61%|36|2022-08-11|15/06/2022||-0.0196||104340000|2022-05-05|15/03/2022|-0.05|-0.0142|83500000|92620000
2022-05-22 09:54:04|02517|17530|WABC|1.55B|1550000000|57.67|106,681|-9.41%|36|2022-07-21|15/06/2022||0.8233||54410000|2022-04-21|15/03/2022|0.84|0.7767|55380000|53270000
2022-05-22 09:54:27|02518|17389|TRS|1.15B|1150000000|26.84|117,583|-18.1%|36|2022-07-28|15/06/2022||0.605||238920000|2022-04-28|15/03/2022|0.5|0.495|224310000|233680000
2022-05-22 09:54:30|02519|16171|GEVO|721.49M|721490000|3.700|8,960,727|-46.14%|36|2022-08-11|15/06/2022||-0.0867||386670|2022-05-09|15/03/2022|-0.08|-0.08|232000|80330
2022-05-22 09:54:40|02520|16392|CSR|1.36B|1360000000|83.33|80,908|17.25%|48|2022-08-09|15/06/2022||-0.415||61980000|2022-05-02|15/03/2022|-0.68|-0.605|60310000|59410000
2022-05-22 09:54:45|02521|17407|TTMI|1.41B|1410000000|13.85|783,442|-8.16%|36|2022-08-03|15/06/2022||0.301||584240000|2022-05-04|15/03/2022|0.24|0.2327|581260000|560370000
2022-05-22 09:54:48|02522|15412|ANAT|5.08B|5080000000|188.99|96,743|23.62%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2022-05-22 09:54:51|02523|1163662|PING|1.61B|1610000000|18.84|1,257,677|-22.18%|14|2022-08-17|15/06/2022||-0.1141||73250000|2022-05-04|15/03/2022|-0.06|-0.0159|84690000|80560000
2022-05-22 09:54:55|02524|41226|PBF|3.75B|3750000000|30.81|3,521,192|98.14%|36|2022-08-04|15/06/2022||2.78||9750000000|2022-04-28|15/03/2022|0.35|0.3528|9140000000|8260000000
2022-05-22 09:55:03|02525|8930|DDS|4.53B|4530000000|250.35|244,321|86.72%|36|2022-08-18|15/07/2022||3.7||1530000000|2022-05-12|15/04/2022|13.29|6.74|1640000000|1640000000
2022-05-22 09:55:12|02526|21175|NNI|3.1B|3100000000|82.28|88,785|9.34%|36|2022-08-11|15/06/2022||1.79||304920000|2022-05-09|15/03/2022|1.99|2.01|481560000|334840000
2022-05-22 09:55:16|02527|101871|LADR|1.4B|1400000000|10.97|693,704|-4.19%|33|2022-08-03|15/06/2022||0.234||61570000|2022-04-28|15/03/2022|0.25|0.188|74410000|53950000
2022-05-22 09:55:22|02528|41260|ESRT|2.19B|2190000000|7.85|1,448,259|-33.19%|33|2022-07-27|15/06/2022||0.03||171740000|2022-04-27|15/03/2022|-0.07|0.01|164030000|156520000
2022-05-22 09:55:25|02529|20413|NWN|1.77B|1770000000|51.78|303,566|-2.43%|36|2022-08-11|15/06/2022||-0.0333||153020000|2022-05-04|15/03/2022|1.8|1.89|350300000|318810000
2022-05-22 09:55:29|02530|16208|GPRE|1.78B|1780000000|33.00|1,145,651|15.18%|36|2022-08-01|15/06/2022||0.153||888250000|2022-05-02|15/03/2022|-1.16|-0.2846|781440000|720610000
2022-05-22 09:55:33|02531|32314|OII|1.13B|1130000000|11.29|1,052,502|-19.93%|36|2022-07-27|15/06/2022||0.1235||514630000|2022-04-27|15/03/2022|-0.06|-0.0126|446160000|440390000
2022-05-22 09:55:39|02532|20188|FCF|1.25B|1250000000|13.29|533,640|-14.48%|37|2022-07-26|15/06/2022||0.3263||97300000|2022-04-26|15/03/2022|0.29|0.2975|92050000|94060000
2022-05-22 09:55:43|02533|989521|ASIX|1.23B|1230000000|43.85|293,540|44.1%|24|2022-08-05|15/06/2022||2.65||556930000|2022-05-06|15/03/2022|2.26|1.74|479070000|481770000
2022-05-22 09:55:47|02534|16791|OCFC|1.12B|1120000000|18.91|280,673|-15.96%|36|2022-07-28|15/06/2022||0.5357||103960000|2022-04-28|15/03/2022|0.49|0.46|93080000|93400000
2022-05-22 09:56:02|02535|16190|GLNG|2.55B|2550000000|23.65|1,802,881|99.41%|36|2022-09-01|15/06/2022||0.2431||92690000|2022-05-26|15/03/2022||0.2339||105320000
2022-05-22 09:56:06|02536|15618|BUSE|1.22B|1220000000|22.00|171,067|-14.43%|34|2022-07-26|15/06/2022||0.55||108060000|2022-04-26|15/03/2022|0.51|0.5186|106440000|104060000
2022-05-22 09:56:11|02537|20422|SXI|1.1B|1100000000|91.54|41,373|-7.24%|36|2022-08-29|15/06/2022||1.52||184290000|2022-05-05|15/03/2022|1.54|1.48|189280000|185930000
2022-05-22 09:56:15|02538|1073475|BRMK|945.55M|945550000|7.12|972,653|-30.87%|16|2022-08-15|15/06/2022||0.2075||32750000|2022-05-09|15/03/2022|0.15|0.2|29870000|32110000
2022-05-22 09:56:19|02539|20446|GBX|1.3B|1300000000|39.91|348,551|-14.28%|36|2022-07-07|15/05/2022||0.6504||702880000|2022-04-06|15/02/2022|0.38|0.1925|682800000|575760000
2022-05-22 09:56:23|02540|15557|BHLB|1.17B|1170000000|25.18|319,467|-7.53%|35|2022-07-20|15/06/2022||0.45||93160000|2022-04-20|15/03/2022|0.43|0.4|89740000|90000000
2022-05-22 09:56:27|02541|20628|DK|1.99B|1990000000|28.18|1,440,908|37.53%|36|2022-08-09|15/06/2022||1.6||3580000000|2022-05-03|15/03/2022|0.58|-0.1139|4460000000|2950000000
2022-05-22 09:56:31|02542|21241|AZZ|1.07B|1070000000|43.43|134,497|-18.99%|36|2022-07-05|15/05/2022||0.9867||261010000|2022-04-22|15/02/2022|0.86|0.7067|224650000|225230000
2022-05-22 09:56:36|02543|15746|CMCO|935.34M|935340000|32.81|116,836|-37.42%|36|2022-08-02|15/06/2022||0.8062||237090000|2022-05-25|15/03/2022||0.765||235290000
2022-05-22 09:56:40|02544|17126|SBSI|1.24B|1240000000|38.64|103,727|-9.91%|36|2022-07-29|15/06/2022||0.7506||64490000|2022-04-26|15/03/2022|0.7851|0.6963|63550000|62580000
2022-05-22 09:56:43|02545|994248|LGFb|2.48B|2480000000|11.23|621,547|-30.25%|23|2022-08-11|15/06/2022||0.2563||998520000|2022-05-26|15/03/2022||0.0889||964130000
2022-05-22 09:56:47|02546|24332|TGI|901.38M|901380000|13.95|705,971|-7.68%|36|2022-07-28|15/06/2022||0.236||345480000|2022-05-18|15/03/2022|0.39|0.4244|386650000|405230000
2022-05-22 09:56:51|02547|40056|CNOB|1.02B|1020000000|25.99|172,202|-7.41%|34|2022-07-28|15/06/2022||0.77||76520000|2022-04-28|15/03/2022|0.75|0.75|73410000|74510000
2022-05-22 09:56:55|02548|15638|CALM|2.26B|2260000000|46.12|808,458|23.81%|30|2022-07-25|15/05/2022||0.22||460320000|2022-03-29|15/02/2022|0.81|0.83|477490000|468840000
2022-05-22 09:56:59|02549|20869|GTY|1.24B|1240000000|26.57|240,052|-10.93%|36|2022-07-27|15/06/2022||0.2615||40110000|2022-04-27|15/03/2022|0.39|0.259|39320000|39630000
2022-05-22 09:57:03|02550|16179|GIII|1.1B|1100000000|22.85|525,503|-28.53%|36|2022-09-08|15/07/2022||0.3831||535330000|2022-06-07|15/04/2022||0.5303||589860000
2022-05-22 09:57:13|02551|20334|OFG|1.31B|1310000000|26.94|258,257|7.63%|36|2022-07-22|15/06/2022||0.68||137200000|2022-04-21|15/03/2022|0.76|0.635|136400000|133290000
2022-05-22 09:57:16|02552|15895|DCOM|1.13B|1130000000|28.78|170,132|-19.16%|36|2022-07-28|15/06/2022||0.844||99750000|2022-04-29|15/03/2022|0.82|0.832|96310000|99460000
2022-05-22 09:57:20|02553|41267|NBHC|1.17B|1170000000|38.85|158,789|-5.64%|32|2022-07-26|15/06/2022||0.69||75970000|2022-04-18|15/03/2022|0.6076|0.604|65720000|71510000
2022-05-22 09:57:25|02554|17322|TCBK|1.43B|1430000000|42.54|99,341|-10.03%|36|2022-07-28|15/06/2022||0.965||96380000|2022-04-28|15/03/2022|0.67|0.5167|83020000|85710000
2022-05-22 09:57:30|02555|20830|LTC|1.47B|1470000000|37.28|290,129|-4.63%|36|2022-08-10|15/06/2022||0.5933||31690000|2022-04-28|15/03/2022|0.36|0.3867|30320000|31990000
2022-05-22 09:57:34|02556|21218|AIR|1.56B|1560000000|44.85|352,397|14.88%|35|2022-07-12|15/05/2022||0.6833||471200000|2022-03-22|15/02/2022|0.63|0.5833|452000000|443730000
2022-05-22 09:57:39|02557|21067|GFF|1.64B|1640000000|30.15|452,833|13.26%|36|2022-08-03|15/06/2022||0.922||769560000|2022-04-28|15/03/2022|1.37|0.318|779620000|668920000
2022-05-22 09:57:43|02558|20180|OPI|992.23M|992230000|20.49|298,242|-27.8%|37|2022-08-04|15/06/2022||-0.16||143990000|2022-04-28|15/03/2022|0.03|-0.02|147350000|146390000
2022-05-22 09:57:47|02559|24393|NOG|2.13B|2130000000|27.63|1,163,027|64.27%|36|2022-08-11|15/06/2022||1.55||358370000|2022-05-05|15/03/2022|1.58|1.24|456460000|301590000
2022-05-22 09:57:51|02560|15475|ASTE|1.01B|1010000000|44.30|159,967|-34.95%|36|2022-07-26|15/06/2022||0.475||309150000|2022-05-04|15/03/2022|0.41|0.1075|291200000|286560000
2022-05-22 09:57:55|02561|16073|PFC|903.74M|903740000|25.43|148,263|-18.55%|35|2022-07-18|15/06/2022||0.7325||75000000|2022-04-26|15/03/2022|0.73|0.6925|74770000|73870000
2022-05-22 09:57:58|02562|17481|VECO|1.08B|1080000000|21.14|518,250|-6.54%|36|2022-08-04|15/06/2022||0.3817||161570000|2022-05-09|15/03/2022|0.38|0.353|156430000|154950000
2022-05-22 09:58:02|02563|39252|BKD|1.03B|1030000000|5.480|2,394,937|-20%|36|2022-08-08|15/06/2022||-0.3375||696800000|2022-05-05|15/03/2022|-0.54|-0.3925|677820000|672090000
2022-05-22 09:58:06|02564|24396|TMP|1.03B|1030000000|71.05|38,805|-13.41%|33|2022-07-22|15/06/2022||1.3||74680000|2022-04-29|15/03/2022|1.6|1.42|76600000|75970000
2022-05-22 09:58:10|02565|942638|ENVA|979.89M|979890000|29.38|336,886|-19.4%|31|2022-07-28|15/06/2022||1.43||398690000|2022-05-03|15/03/2022|1.67|1.57|385730000|381780000
2022-05-22 09:58:14|02566|20893|PRA|1.14B|1140000000|21.09|194,213|-16.48%|36|2022-08-09|15/06/2022||0.14||285550000|2022-05-09|15/03/2022|0.14|0.1829|265710000|277190000
2022-05-22 09:58:28|02567|15705|CHCO|1.2B|1200000000|79.88|77,750|-0.76%|36|2022-07-25|15/06/2022||1.28||56470000|2022-04-21|15/03/2022|1.41|1.25|55360000|55160000
2022-05-22 09:58:32|02568|15404|AMSF|928.46M|928460000|48.07|109,649|-25.78%|36|2022-07-28|15/06/2022||0.6633||69670000|2022-04-27|15/03/2022|0.82|0.6605|77790000|75000000
2022-05-22 09:58:44|02569|15519|BANF|2.68B|2680000000|81.74|143,283|13.72%|36|2022-07-21|15/06/2022||0.975||118830000|2022-04-21|15/03/2022|1.08|0.94|119160000|115530000
2022-05-22 09:58:53|02570|20172|AGM|1.07B|1070000000|99.08|34,891|-3.01%|32|2022-08-11|15/06/2022||2.83||65040000|2022-05-09|15/03/2022|2.37|2.59|62910000|64010000
2022-05-22 09:58:56|02571|15409|AMWD|834M|834000000|50.33|113,414|-46.46%|36|2022-08-30|15/07/2022||1.57||493870000|2022-05-26|15/04/2022||1.35||491080000
2022-05-22 09:59:00|02572|17107|SAFT|1.28B|1280000000|86.78|67,120|0.54%|30|2022-08-03|15/06/2022||1.05|||2022-05-04|15/03/2022|0.99|1.15|189490000|
2022-05-22 09:59:04|02573|20359|FDP|1.13B|1130000000|23.54|162,298|-32.3%|36|2022-08-02|15/06/2022||0.895||1170000000|2022-05-04|15/03/2022|0.55|0.46|1140000000|1120000000
2022-05-22 09:59:08|02574|15604|BRKL|1.13B|1130000000|14.73|382,026|-13.4%|36|2022-07-27|15/06/2022||0.314||76520000|2022-04-27|15/03/2022|0.32|0.308|75380000|76000000
2022-05-22 09:59:11|02575|24344|UVV|1.47B|1470000000|59.59|128,821|-1.21%|36|2022-08-04|15/06/2022|||||2022-05-25|15/03/2022||||
2022-05-22 09:59:15|02576|994247|CNDT|1.04B|1040000000|4.830|1,739,292|-34.02%|24|2022-08-10|15/06/2022||0.071||955000000|2022-05-03|15/03/2022|0.1|0.0571|960000000|961670000
2022-05-22 09:59:18|02577|963703|GCP|2.29B|2290000000|31.00|680,481|19.51%|26|2022-08-09|15/06/2022||0.18||273500000|2022-05-09|15/03/2022|0.04|0.125|237300000|233900000
2022-05-22 09:59:22|02578|17257|STBA|1.1B|1100000000|27.92|163,801|-18.96%|36|2022-07-21|15/06/2022||0.638||84660000|2022-04-21|15/03/2022|0.74|0.588|82960000|82600000
2022-05-22 09:59:27|02579|15961|EBSB|1.22B|1220000000|24.15|1,382,810|11.96%|35|2022-07-26|15/06/2022||0.35||52400000|2022-04-26|15/03/2022||0.36||51220000
2022-05-22 09:59:31|02580|20633|AROC|1.43B|1430000000|9.230|1,056,366|-1.81%|36|2022-08-03|15/06/2022||0.07||206100000|2022-05-09|15/03/2022|0.01|0.06|197200000|194200000
2022-05-22 09:59:34|02581|13066|TUP|277.36M|277360000|6.05|1,074,109|-76.63%|37|2022-07-27|15/06/2022||0.3473||345000000|2022-05-04|15/03/2022|0.12|0.5239|348100000|356800000
2022-05-22 09:59:38|02582|20722|SAH|1.71B|1710000000|43.10|400,453|-11.15%|36|2022-07-29|15/06/2022||2.64||3970000000|2022-04-28|15/03/2022|2.33|2.37|3590000000|3700000000
2022-05-22 09:59:43|02583|20161|SWM|838.68M|838680000|26.31|262,771|-41.1%|36|2022-08-03|15/06/2022||0.94||394500000|2022-05-04|15/03/2022|0.89|0.66|406800000|364100000
2022-05-22 09:59:53|02584|20195|RPT|973.83M|973830000|11.22|505,226|-8.71%|36|2022-08-03|15/06/2022||-0.0046||54040000|2022-05-04|15/03/2022|0.05|0.0167|56090000|54120000
2022-05-22 09:59:57|02585|942496|FFWM|1.2B|1200000000|21.27|323,560|-14.99%|28|2022-07-27|15/06/2022||0.555||92590000|2022-04-26|15/03/2022|0.55|0.5033|89900000|89350000
2022-05-22 10:00:01|02586|16567|MATW|965.17M|965170000|30.83|124,579|-20.81%|36|2022-07-28|15/06/2022||0.7667||428970000|2022-04-28|15/03/2022|0.74|0.6933|444980000|426530000
2022-05-22 10:00:08|02587|15784|COWN|643.21M|643210000|23.16|468,479|-40.48%|36|2022-07-28|15/06/2022||0.9717||327070000|2022-04-29|15/03/2022|1.35|0.8067|331640000|318950000
2022-05-22 10:00:13|02588|15433|APOG|902.95M|902950000|40.68|191,985|7.59%|35|2022-06-23|15/05/2022||0.5625||326990000|2022-04-07|15/02/2022|0.91|0.7|327960000|322020000
2022-05-22 10:00:17|02589|21043|SCS|1.33B|1330000000|11.77|778,770|-18.15%|35|2022-06-22|15/05/2022||-0.168||686580000|2022-03-23|15/02/2022|-0.02|0.004|753100000|752700000
2022-05-22 10:00:21|02590|15420|ANGO|746.52M|746520000|19.25|238,676|-18.71%|36|2022-07-13|15/05/2022||0.0475||82900000|2022-04-07|15/02/2022|0.03|-0.0125|73970000|76320000
2022-05-22 10:00:28|02591|13089|SSP|1.33B|1330000000|15.92|292,486|-25.05%|36|2022-08-05|15/06/2022||0.46||608680000|2022-05-06|15/03/2022|0.1|0.088|565710000|560690000
2022-05-22 10:00:31|02592|21022|FRO|1.78B|1780000000|8.740|2,840,964|-1.8%|32|2022-08-31|15/06/2022||0.1305||124680000|2022-05-24|15/03/2022||-0.0115||105070000
2022-05-22 10:00:36|02593|20364|INN|1.02B|1020000000|8.330|793,410|-11.57%|36|2022-08-03|15/06/2022||0.05||163670000|2022-05-03|15/03/2022|-0.12|-0.15|145270000|131190000
2022-05-22 10:00:40|02594|960623|KURA|838.95M|838950000|12.59|625,848|-44.12%|26|2022-08-08|15/06/2022||-0.5063||0.00|2022-05-04|15/03/2022|-0.49|-0.5168|0.00|0.00
2022-05-22 10:00:44|02595|39253|CXW|1.48B|1480000000|12.16|1,015,398|52.57%|36|2022-08-08|15/06/2022||0.2||469360000|2022-05-04|15/03/2022|0.14|0.1967|452990000|467340000
2022-05-22 10:00:47|02596|1166762|RADI|1.64B|1640000000|15.54|964,749|-1.08%|13|2022-08-10|15/06/2022||-0.1872||34040000|2022-05-09|15/03/2022|-0.05|-0.191|30600000|31460000
2022-05-22 10:00:51|02597|20575|EIG|1.13B|1130000000|40.77|139,476|-3.59%|36|2022-07-27|15/06/2022||0.5467||170700000|2022-04-27|15/03/2022|0.33|0.5401|152000000|165970000
2022-05-22 10:00:55|02598|1127927|MNRL|1.65B|1650000000|26.81|576,032|50.03%|18|2022-08-11|15/06/2022||0.627||74920000|2022-05-04|15/03/2022|0.62|0.4695|71430000|57310000
2022-05-22 10:00:59|02599|15518|BANC|1.08B|1080000000|17.64|304,532|-1.01%|36|2022-07-28|15/06/2022||0.4271||84500000|2022-04-21|15/03/2022|0.69|0.36|82350000|79900000
2022-05-22 10:01:04|02600|16151|GABC|1.05B|1050000000|35.61|61,444|-12.63%|36|2022-08-01|15/06/2022||0.706||62860000|2022-04-25|15/03/2022|0.31|0.618|63100000|63060000
2022-05-22 10:01:20|02601|20382|SMP|832.39M|832390000|38.13|98,863|-15.83%|36|2022-08-03|15/06/2022||1.19||348080000|2022-05-03|15/03/2022|0.92|0.71|322830000|304280000
2022-05-22 10:01:24|02602|16667|MRTN|1.39B|1390000000|16.98|478,796|0.59%|36|2022-07-21|15/06/2022||0.3141||280530000|2022-04-19|15/03/2022|0.33|0.257|287280000|263020000
2022-05-22 10:01:28|02603|16442|KAMN|921.02M|921020000|32.92|188,134|-36.26%|36|2022-08-03|15/06/2022||0.52||181600000|2022-05-02|15/03/2022|0.15|0.26|158050000|178000000
2022-05-22 10:01:43|02604|16233|HA|822.26M|822260000|16.02|1,074,365|-35.17%|36|2022-07-26|15/06/2022||-0.9786||644910000|2022-04-26|15/03/2022|-2.54|-2.56|477210000|476700000
2022-05-22 10:01:47|02605|16004|ENDP|109.33M|109330000|0.465|6,702,683|-91.68%|36|2022-08-10|15/06/2022||-0.0367||528120000|2022-05-05|15/03/2022|0.66|0.4412|652260000|637090000
2022-05-22 10:01:51|02606|16353|IMKTA|1.6B|1600000000|84.46|119,001|36.12%|35|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|2.9||1380000000|
2022-05-22 10:01:55|02607|21094|TBI|739.5M|739500000|22.31|209,656|-16.13%|36|2022-08-01|15/06/2022||0.5125||570590000|2022-04-25|15/03/2022|0.44|0.355|551520000|531280000
2022-05-22 10:02:00|02608|985716|GMRE|860.64M|860640000|12.81|421,438|-11.29%|24|2022-08-10|15/06/2022||0.0533||31750000|2022-05-04|15/03/2022|0.04|0.0533|31850000|30580000
2022-05-22 10:02:04|02609|16188|GLDD|950.02M|950020000|14.38|208,816|-0.35%|36|2022-08-03|15/06/2022||0.2533||195000000|2022-05-03|15/03/2022|0.17|0.16|194350000|170330000
2022-05-22 10:02:08|02610|17531|WASH|804.53M|804530000|46.36|55,731|-13.56%|35|2022-07-25|15/06/2022||0.96||55460000|2022-04-25|15/03/2022|0.94|0.918|52250000|53760000
2022-05-22 10:02:14|02611|16488|LBAI|949.67M|949670000|14.66|173,356|-22.15%|35|2022-07-28|15/06/2022||0.4171||81320000|2022-04-28|15/03/2022|0.25|0.2067|77510000|81780000
2022-05-22 10:02:20|02612|1010610|BTU|3.08B|3080000000|21.400|10,866,009|266.44%|23|2022-07-28|15/06/2022||2.56||1360000000|2022-04-28|15/03/2022|-0.87|2.14|691400000|1110000000
2022-05-22 10:02:25|02613|17129|SCHL|1.2B|1200000000|34.93|142,971|6.49%|35|2022-07-21|15/05/2022|||||2022-03-17|15/02/2022|-0.44||344500000|
2022-05-22 10:02:29|02614|15580|BMTC|895.74M|895740000|45.01|924,797|-5.48%|34|2022-07-21|15/06/2022||0.74||58000000|2022-04-25|15/03/2022||0.71||57000000
2022-05-22 10:02:38|02615|1164645|NTST|971.61M|971610000|20.05|365,674|-9.32%|12|2022-07-28|15/06/2022||0.05||17840000|2022-04-28|15/03/2022|0.04|0.0367|20920000|17820000
2022-05-22 10:02:42|02616|40973|ARCT|472.9M|472900000|17.90|642,293|-37.87%|33|2022-08-08|15/06/2022||-1.88||2450000|2022-05-09|15/03/2022|-1.94|-1.44|5240000|6300000
2022-05-22 10:02:46|02617|1055312|CEIX|1.78B|1780000000|51.10|772,995|283.06%|22|2022-08-03|15/06/2022||1.99||387800000|2022-05-03|15/03/2022|-0.13|-0.13|358500000|375100000
2022-05-22 10:02:49|02618|17498|VNDA|560.38M|560380000|9.92|529,646|-46.35%|36|2022-08-03|15/06/2022||0.13||67000000|2022-05-05|15/03/2022|-0.11|-0.01|60190000|58000000
2022-05-22 10:02:53|02619|39106|NXGN|1.2B|1200000000|17.83|374,542|-2.78%|36|2022-07-28|15/06/2022||0.2338||152220000|2022-05-17|15/03/2022|0.19|0.1944|151260000|150070000
2022-05-22 10:02:58|02620|20994|GEO|843.18M|843180000|7.000|2,177,602|25.67%|36|2022-08-03|15/06/2022||0.27||545720000|2022-05-03|15/03/2022|0.31|0.22|551190000|551470000
2022-05-22 10:03:01|02621|20921|DHT|955.76M|955760000|5.730|2,747,743|-8.9%|36|2022-08-09|15/06/2022||-0.0432||54160000|2022-05-09|15/03/2022|-0.1487|-0.1421|38720000|38680000
2022-05-22 10:03:06|02622|17116|SATS|1.86B|1860000000|21.87|409,600|-15.95%|36|2022-08-11|15/06/2022||0.2283||480100000|2022-05-05|15/03/2022|1.06|0.2687|501530000|482150000
2022-05-22 10:03:16|02623|24340|WMK|1.97B|1970000000|73.26|77,762|40.34%|34|2022-08-05|15/06/2022|||||2022-05-02|15/03/2022|1.17||1100000000|
2022-05-22 10:03:20|02624|39250|IVR|564.16M|564160000|1.710|5,593,288|-51.56%|36|2022-08-10|15/06/2022||0.0885||45780000|2022-05-04|15/03/2022|0.12|0.088|44280000|47290000
2022-05-22 10:03:30|02625|1129434|PSN|3.76B|3760000000|36.24|503,450|-9.51%|16|2022-08-16|15/06/2022||0.4089||921250000|2022-05-04|15/03/2022|0.4|0.3722|949070000|885540000
2022-05-22 10:03:34|02626|17264|STFC|2.32B|2320000000|52.01|91,898|172.73%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2022-05-22 10:03:46|02627|20570|CRK|3.61B|3610000000|15.520|3,894,978|163.5%|36|2022-08-10|15/06/2022||0.7002||463450000|2022-05-03|15/03/2022|0.51|0.507|524840000|411170000
2022-05-22 10:03:50|02628|17141|SCSC|918.45M|918450000|36.40|121,476|18.76%|36|2022-08-30|15/06/2022||0.8567||887800000|2022-05-10|15/03/2022|1.04|0.67|845990000|769900000
2022-05-22 10:04:03|02629|992963|RC|1.68B|1680000000|14.43|1,001,464|-1.03%|24|2022-08-10|15/06/2022||0.5417||104500000|2022-05-06|15/03/2022|0.48|0.5817|149650000|103850000
2022-05-22 10:04:08|02630|17625|ZUMZ|614.75M|614750000|31.63|342,030|-23.53%|32|2022-09-08|15/07/2022||0.85||276800000|2022-06-09|15/04/2022||0.42||258200000
2022-05-22 10:04:12|02631|21115|GCO|770.73M|770730000|56.14|182,730|5.37%|36|2022-09-01|15/07/2022||0.89||564890000|2022-05-26|15/04/2022||0.645||535350000
2022-05-22 10:04:16|02632|17473|UVSP|743.67M|743670000|25.13|88,349|-13.01%|36|2022-07-27|15/06/2022||0.635||70700000|2022-04-27|15/03/2022|0.68|0.5925|67130000|67700000
2022-05-22 10:04:20|02633|24392|NHC|1.08B|1080000000|69.86|38,529|-7.65%|32|2022-08-11|15/06/2022|||||2022-05-06|15/03/2022|0.99||279000000|
2022-05-22 10:04:26|02634|41019|TSC|965.04M|965040000|28.69|234,939|27.12%|34|2022-07-20|15/06/2022||0.48||71350000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2022-05-22 10:04:30|02635|16760|NTGR|538.88M|538880000|18.73|233,888|-51.06%|36|2022-07-27|15/06/2022||-0.2348||211630000|2022-04-27|15/03/2022|-0.28|0.0175|210560000|225900000
2022-05-22 10:04:35|02636|17244|SRCE|1.08B|1080000000|43.82|55,360|-10.33%|35|2022-07-21|15/06/2022||0.9533||82700000|2022-04-21|15/03/2022|1.1|0.9833|79410000|82050000
2022-05-22 10:04:38|02637|39243|DHC|501.88M|501880000|2.100|1,584,101|-41.67%|36|2022-08-11|15/06/2022||-0.25||319190000|2022-05-03|15/03/2022|-0.3243|-0.26|310730000|319840000
2022-05-22 10:04:43|02638|17626|PEBO|757.71M|757710000|27.12|91,136|-17.34%|35|2022-07-26|15/06/2022||0.7429||78720000|2022-04-26|15/03/2022|0.8811|0.68|74750000|75350000
2022-05-22 10:04:47|02639|17008|QCRH|944.17M|944170000|53.49|96,895|13.23%|32|2022-07-21|15/06/2022||1.38||84260000|2022-04-26|15/03/2022|1.54|1.5|61370000|71560000
2022-05-22 10:04:51|02640|15959|EBIX|907.67M|907670000|29.37|355,951|6.26%|34|2022-08-10|15/06/2022||0.68||273220000|2022-05-10|15/03/2022|0.76|0.6|286250000|278730000
2022-05-22 10:04:55|02641|17610|ZGNX|1.5B|1500000000|26.68|2,913,513|46.27%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2022-05-22 10:05:00|02642|20671|ARR|756.24M|756240000|7.33|2,622,742|-38.46%|36|2022-07-27|15/06/2022||0.2645||32320000|2022-04-27|15/03/2022|0.28|0.2507|38940000|33410000
2022-05-22 10:05:06|02643|15515|NTUS|1.13B|1130000000|32.91|422,148|22.25%|36|2022-07-27|15/06/2022||0.32||120400000|2022-05-05|15/03/2022|0.22|0.26|119790000|115700000
2022-05-22 10:05:10|02644|16244|HBNC|738.12M|738120000|16.94|136,765|-7.88%|35|2022-07-27|15/06/2022||0.52||63780000|2022-04-27|15/03/2022|0.54|0.468|62330000|61020000
2022-05-22 10:05:23|02645|20938|NP|609.58M|609580000|36.31|110,956|-33.4%|36|2022-08-03|15/06/2022||0.655||279100000|2022-05-04|15/03/2022|0.63|0.375|284800000|266800000
2022-05-22 10:05:27|02646|16262|HFWA|851.23M|851230000|24.25|162,277|-17.01%|36|2022-07-27|15/06/2022||0.4417||56500000|2022-04-21|15/03/2022|0.56|0.375|55480000|53320000
2022-05-22 10:05:36|02647|945638|EFC|912.13M|912130000|15.00|806,246|-20.97%|30|2022-08-08|15/06/2022||0.4732||41430000|2022-05-05|15/03/2022|-0.17|0.4512|11620000|33860000
2022-05-22 10:05:48|02648|17240|SPTN|1.15B|1150000000|31.70|414,106|56.08%|35|2022-08-17|15/06/2022||0.5977||2120000000|2022-06-02|15/03/2022||0.6304||2690000000
2022-05-22 10:05:55|02649|20430|BHE|842.14M|842140000|23.97|177,502|-20.68%|36|2022-07-27|15/06/2022||0.3667||593700000|2022-04-26|15/03/2022|0.44|0.3433|636080000|585000000
2022-05-22 10:06:03|02650|41187|SPNT|921.45M|921450000|5.750|500,277|-45.91%|36|2022-08-04|15/06/2022||0.10|||2022-05-04|15/03/2022|-1.36|-0.3989|1010000000|
2022-05-22 10:06:07|02651|31040|HMST|730.38M|730380000|39.05|179,731|-13.34%|36|2022-07-25|15/06/2022||1.01||78690000|2022-04-25|15/03/2022|1.01|0.9761|70100000|78030000
2022-05-22 10:06:20|02652|16056|FBMS|606.41M|606410000|29.60|71,230|-24.39%|32|2022-07-25|15/06/2022||0.802||50980000|2022-04-26|15/03/2022|0.72|0.716|48290000|48880000
2022-05-22 10:06:23|02653|1062592|BRSP|1.08B|1080000000|8.050|668,952|-14.18%|22|2022-08-11|15/06/2022||0.25||54500000|2022-05-03|15/03/2022|0.22|0.2375|53800000|54300000
2022-05-22 10:06:27|02654|20273|SFL|1.41B|1410000000|11.090|1,063,070|26.02%|36|2022-08-23|15/06/2022||0.2514||148050000|2022-05-12|15/03/2022|0.325|0.315|152390000|152290000
2022-05-22 10:07:27|02655|41192|AHH|1.16B|1160000000|13.10|512,787|0.61%|33|2022-08-02|15/06/2022||0.0875||53600000|2022-05-03|15/03/2022|0.11|0.07|54640000|51810000
2022-05-22 10:07:31|02656|21017|DRQ|1.02B|1020000000|29.69|369,366|-7.88%|36|2022-07-28|15/06/2022||-0.0931||87680000|2022-04-28|15/03/2022|-0.29|-0.177|83140000|85370000
2022-05-22 10:07:37|02657|31077|IDEX|284.92M|284920000|0.572|5,665,534|-79.18%|33|2022-08-15|15/06/2022||-0.06||74500000|2022-05-23|15/03/2022||-0.06||52200000
2022-05-22 10:07:43|02658|41207|VTOL|828.11M|828110000|29.26|77,331|3.76%|36|2022-08-04|15/06/2022||0.69||297000000|2022-05-26|15/03/2022|-0.5|0.56|300600000|290100000
2022-05-22 10:07:47|02659|997801|PUMP|1.25B|1250000000|11.95|1,361,985|19.02%|23|2022-08-09|15/06/2022||0.1647||310960000|2022-05-03|15/03/2022|0.11|0.0225|282680000|273810000
2022-05-22 10:07:51|02660|22586|GCI|538.77M|538770000|3.810|1,359,992|-24.85%|29|2022-08-05|15/06/2022||0.0973||788700000|2022-05-05|15/03/2022|0.0303|-0.0551|748080000|754900000
2022-05-22 10:07:57|02661|993271|INSW|1.17B|1170000000|23.47|840,965|11.28%|24|2022-08-10|15/06/2022||0.6933||144830000|2022-05-04|15/03/2022|-0.28|-0.2692|97980000|97630000
2022-05-22 10:08:05|02662|101853|CIO|592.78M|592780000|13.61|275,935|19.6%|32|2022-08-04|15/06/2022||0.0627||44060000|2022-05-05|15/03/2022|0.51|0.0539|44850000|43260000
2022-05-22 10:08:10|02663|17569|WRLD|767.69M|767690000|132.36|38,266|-14.99%|36|2022-07-28|15/06/2022||1.37||144810000|2022-05-05|15/03/2022|2.97|6.14|166330000|164340000
2022-05-22 17:21:07|02663|17569|WRLD|767.69M|767690000|132.36|38,266|-14.99%|36|2022-07-28|15/06/2022||1.37||144810000|2022-05-05|15/03/2022|2.97|6.14|166330000|164340000
2022-05-22 17:21:18|02664|103922|DNOW|1.15B|1150000000|10.380|828,886|-2.44%|33|2022-08-03|15/06/2022||0.164||482460000|2022-05-05|15/03/2022|0.14|0.0915|473000000|456420000
2022-05-22 17:21:22|02665|16728|NFBK|617.1M|617100000|12.62|131,220|-26.24%|31|2022-07-27|15/06/2022||0.29||39780000|2022-04-27|15/03/2022|0.3|0.27|38580000|39210000
2022-05-22 17:21:27|02666|20491|GTS|846.84M|846840000|35.99|631,745|42.65%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-22 17:21:30|02667|961054|NCBS|1.01B|1010000000|75.35|48,803|-3.99%|24|2022-07-19|15/06/2022||1.69||69850000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2022-05-22 17:21:38|02668|1024877|TRTX|765.68M|765680000|9.92|355,582|-22.38%|22|2022-08-02|15/06/2022||0.2708||35460000|2022-05-03|15/03/2022|0.33|0.3275|38530000|38770000
2022-05-22 17:21:42|02669|20296|LGFa|2.61B|2610000000|12.16|535,786|-33.26%|36|2022-08-11|15/06/2022||0.2563||998520000|2022-05-26|15/03/2022||0.0889||964130000
2022-05-22 17:21:46|02670|20788|STNG|1.64B|1640000000|29.13|1,150,902|28.1%|36|2022-08-03|15/06/2022||1.29||251170000|2022-04-28|15/03/2022|-0.27|-0.5831|172020000|172010000
2022-05-22 17:21:50|02671|16915|PLAB|935.82M|935820000|15.16|566,174|12.97%|35|2022-08-24|15/07/2022||0.3733||196400000|2022-05-25|15/04/2022||0.35||192370000
2022-05-22 17:22:05|02672|1116151|GOSS|558.77M|558770000|7.480|832,910|-20.34%|20|2022-08-10|15/06/2022||-0.6885||0.00|2022-05-10|15/03/2022|-0.76|-0.7661|0.00|0.00
2022-05-22 17:22:09|02673|960553|ABTX|781.7M|781700000|38.36|71,773|-6.71%|27|2022-07-28|15/06/2022||0.67||58040000|2022-04-29|15/03/2022|0.932|0.825|59190000|58370000
2022-05-22 17:22:14|02674|20908|ACCO|687.63M|687630000|7.090|634,430|-25.91%|36|2022-08-02|15/06/2022||0.4318||535070000|2022-04-26|15/03/2022|0.11|0.0853|441600000|420270000
2022-05-22 17:22:18|02675|16843|OSUR|397.06M|397060000|5.480|498,114|-43.15%|36|2022-08-10|15/06/2022||-0.1041||71640000|2022-05-10|15/03/2022|-0.28|-0.1379|67710000|60200000
2022-05-22 17:22:27|02676|16305|HTLD|1.07B|1070000000|13.60|283,674|-25.23%|36|2022-07-21|15/06/2022||0.2426||157060000|2022-04-21|15/03/2022|0.21|0.1912|151280000|151290000
2022-05-22 17:22:37|02677|40974|AMBC|444.09M|444090000|9.86|1,069,739|-31.76%|36|2022-08-10|15/06/2022||-0.73||9000000|2022-05-10|15/03/2022|0.3|-0.72|15000000|9000000
2022-05-22 17:23:00|02678|15840|CTBI|723.32M|723320000|40.42|54,663|-10.4%|33|2022-07-20|15/06/2022||1.04||54900000|2022-04-20|15/03/2022|1.11|0.955|55000000|53750000
2022-05-22 17:23:05|02679|16248|HCI|653.83M|653830000|64.61|108,292|-15.61%|36|2022-08-04|15/06/2022||0.175||118450000|2022-05-04|15/03/2022|0.34|0.1518|127040000|113620000
2022-05-22 17:23:09|02680|39136|AAN|557.98M|557980000|18.17|285,326|-47.74%|37|2022-07-26|15/06/2022||0.6486||457120000|2022-04-25|15/03/2022|0.87|0.68|456080000|462880000
2022-05-22 17:23:13|02681|8162|MBI|715.34M|715340000|13.04|408,513|37.99%|36|2022-08-03|15/06/2022||-0.525||10600000|2022-05-09|15/03/2022|-1.94|-0.525|15000000|10800000
2022-05-22 17:23:16|02682|1013389|GPMT|532.09M|532090000|9.88|340,298|-29.43%|22|2022-08-08|15/06/2022||0.2422||23630000|2022-05-10|15/03/2022|0.05|0.0322|23510000|22920000
2022-05-22 17:23:19|02683|1011048|PLYM|775.64M|775640000|19.10|352,164|-2.4%|22|2022-08-11|15/06/2022||-0.14||43000000|2022-05-04|15/03/2022|-0.21|-0.19|42810000|41080000
2022-05-22 17:23:23|02684|100226|CARA|465.17M|465170000|8.68|688,837|-34.59%|32|2022-08-09|15/06/2022||-0.2843||21320000|2022-05-09|15/03/2022|-0.52|-0.5514|4790000|2640000
2022-05-22 17:23:28|02685|16088|FFIC|670.97M|670970000|22.11|122,210|-6.19%|34|2022-07-26|15/06/2022||0.61||65310000|2022-04-26|15/03/2022|0.61|0.5375|64790000|65080000
2022-05-22 17:23:32|02686|21041|RAD|312.73M|312730000|5.62|4,021,491|-70.56%|36|2022-06-30|15/05/2022||-0.7||4370000000|2022-04-14|15/02/2022|-1.63|-0.4867|6070000000|5470000000
2022-05-22 17:23:36|02687|7996|MTW|411.47M|411470000|11.65|256,813|-51.42%|36|2022-08-08|15/06/2022||0.3128||552670000|2022-05-03|15/03/2022|0.03|0.0362|459000000|441180000
2022-05-22 17:23:40|02688|985778|HONE|654.91M|654910000|13.66|198,409|-7.26%|24|2022-07-27|15/06/2022||0.19||56710000|2022-04-28|15/03/2022|0.25|0.17|52330000|55110000
2022-05-22 17:23:43|02689|102896|FMBH|739.63M|739630000|36.17|35,512|-17.81%|27|2022-07-28|15/06/2022||0.8983||66760000|2022-04-27|15/03/2022|0.86|0.785|65380000|64160000
2022-05-22 17:23:48|02690|15684|PRDO|731.12M|731120000|10.63|549,239|-12.58%|36|2022-08-10|15/06/2022||0.44||163250000|2022-05-05|15/03/2022|0.46|0.48|182960000|180000000
2022-05-22 17:23:52|02691|16900|PFBC|972.82M|972820000|65.68|67,602|-3.1%|36|2022-07-19|15/06/2022||1.79||55730000|2022-04-19|15/03/2022|1.74|1.69|52300000|51900000
2022-05-22 17:23:56|02692|15627|CAC|623.93M|623930000|42.57|46,569|-11.24%|34|2022-08-02|15/06/2022||1.02||46990000|2022-04-26|15/03/2022|1.14|1|46190000|46300000
2022-05-22 17:24:00|02693|20695|KOP|516.31M|516310000|24.42|107,233|-27.99%|36|2022-08-11|15/06/2022||1.18||470730000|2022-05-06|15/03/2022|0.91|0.845|459300000|426670000
2022-05-22 17:24:04|02694|8284|NBR|1.26B|1260000000|133.53|208,202|37.08%|36|2022-08-02|15/06/2022||-7.69||604050000|2022-04-27|15/03/2022|-13.54|-15.55|568500000|568500000
2022-05-22 17:24:08|02695|15907|DGII|908.33M|908330000|21.86|155,308|16.4%|36|2022-07-28|15/06/2022||0.1033||93970000|2022-05-04|15/03/2022|0.08|0.0533|94710000|89430000
2022-05-22 17:24:12|02696|16301|HTBK|653.35M|653350000|10.81|189,515|-8.93%|33|2022-07-28|15/06/2022||0.2183||42570000|2022-04-28|15/03/2022|0.21|0.2017|40680000|40820000
2022-05-22 17:24:16|02697|21162|GLT|349.27M|349270000|7.81|328,652|-46.54%|36|2022-08-02|15/06/2022||-0.035||360000000|2022-05-03|15/03/2022|-0.14|-0.07|381680000|332750000
2022-05-22 17:24:20|02698|29673|SLCA|1.24B|1240000000|16.41|1,657,816|44.33%|36|2022-08-02|15/06/2022||0.1231||314450000|2022-04-29|15/03/2022|-0.02|-0.1269|304890000|297450000
2022-05-22 17:24:25|02699|21015|CMRE|1.73B|1730000000|13.95|1,085,595|33.62%|36|2022-07-26|15/06/2022||1.02||247930000|2022-05-05|15/03/2022|0.84|0.8618|271420000|268850000
2022-05-22 17:24:29|02700|20620|CLW|549.18M|549180000|32.52|108,616|14.19%|36|2022-08-03|15/06/2022||1.09||492330000|2022-04-28|15/03/2022|1.03|0.8667|488200000|481670000
2022-05-22 17:24:34|02701|1009131|KREF|1.3B|1300000000|19.19|542,770|-7.25%|23|2022-08-08|15/06/2022||0.4271||42600000|2022-04-25|15/03/2022|0.47|0.4419|47200000|42270000
2022-05-22 17:24:38|02702|16884|PDFS|858.13M|858130000|23.22|134,087|29.94%|36|2022-08-04|15/06/2022||0.075||33210000|2022-05-12|15/03/2022|0.09|0.06|33500000|31600000
2022-05-22 17:24:42|02703|20304|NX|639.86M|639860000|19.29|149,734|-26.71%|36|2022-09-08|15/07/2022||0.542||288120000|2022-05-31|15/04/2022||0.434||285950000
2022-05-22 17:24:46|02704|1080117|CPLG|945M|945000000|15.980|1,640,989|55.15%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2022-05-22 17:25:00|02705|1122391|CLSK|233.29M|233290000|5.65|2,058,731|-63.12%|19|2022-08-09|15/06/2022||0.3482||47740000|2022-05-10|15/03/2022|0.1934|0.2852|41640000|42490000
2022-05-22 17:25:04|02706|30935|TA|501.78M|501780000|33.82|136,886|25.4%|36|2022-08-08|15/06/2022||1.48||2370000000|2022-05-02|15/03/2022|1.1|-0.01|2300000000|2200000000
2022-05-22 17:25:09|02707|16299|HSTM|610.26M|610260000|20.08|117,498|-24.74%|36|2022-07-25|15/06/2022||0.048||66560000|2022-04-25|15/03/2022|0.09|0.02|65370000|65790000
2022-05-22 17:25:18|02708|29635|ACRE|767.17M|767170000|14.10|660,115|-6.87%|36|2022-07-29|15/06/2022||0.3459||21550000|2022-05-03|15/03/2022|0.34|0.3602|24020000|24780000
2022-05-22 17:25:23|02709|16797|OFIX|534.04M|534040000|26.82|94,955|-35.06%|36|2022-08-08|15/06/2022||0.0575||120130000|2022-05-06|15/03/2022|-0.1|0.0075|106420000|104350000
2022-05-22 17:25:26|02710|39144|MRC|857.38M|857380000|10.270|859,904|-6.12%|36|2022-08-04|15/06/2022||0.2083||787620000|2022-05-09|15/03/2022|0.17|0.1545|742000000|717480000
2022-05-22 17:25:31|02711|15910|DHIL|542.9M|542900000|171.23|8,867|-3.03%|33|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|2.87||42260000|
2022-05-22 17:25:34|02712|1014080|BY|897.33M|897330000|23.74|115,872|1.63%|22|2022-07-28|15/06/2022||0.514||75470000|2022-04-28|15/03/2022|0.58|0.47|78160000|75480000
2022-05-22 17:25:38|02713|30655|APTS|1.6B|1600000000|24.91|2,152,149|154.96%|32|2022-08-01|15/06/2022||-0.53||107180000|2022-05-09|15/03/2022|-0.62|-0.54|104880000|105060000
2022-05-22 17:25:41|02714|989530|ADV|1.39B|1390000000|4.38|233,078|-64.56%|13|2022-08-08|15/06/2022||0.173||963530000|2022-05-10|15/03/2022|0.15|0.1129|914800000|885470000
2022-05-22 17:25:44|02715|1080084|BV|1.09B|1090000000|11.74|202,342|-32.84%|19|2022-08-10|15/06/2022||0.483||727810000|2022-05-05|15/03/2022|0.18|0.1607|711900000|654250000
2022-05-22 17:25:48|02716|103919|TMST|984.28M|984280000|21.11|858,108|49.82%|32|2022-08-04|15/06/2022||1.4||391700000|2022-05-04|15/03/2022|0.92|0.84|352000000|338400000
2022-05-22 17:25:51|02717|1084932|BRY|847.98M|847980000|10.500|477,802|72.13%|22|2022-08-10|15/06/2022||0.6286||230920000|2022-05-04|15/03/2022|0.51|0.4726|94080000|205580000
2022-05-22 17:25:55|02718|100205|AMRK|728.15M|728150000|63.24|122,752|14.71%|31|2022-09-15|15/06/2022||1.8||2160000000|2022-05-05|15/03/2022|3.06|2.1|2110000000|2230000000
2022-05-22 17:26:01|02719|995702|ANAB|588.53M|588530000|20.88|295,515|-17.7%|24|2022-08-10|15/06/2022||-1.03||7210000|2022-05-04|15/03/2022|-1.31|-0.9949|970000|5050000
2022-05-22 17:26:05|02720|16445|KELYA|707.44M|707440000|18.66|197,671|-25.21%|36|2022-08-10|15/06/2022||0.4167||1280000000|2022-05-12|15/03/2022|0.46|0.2533|1300000000|1260000000
2022-05-22 17:26:10|02721|24354|UTL|874.65M|874650000|54.56|74,013|-1.75%|36|2022-07-28|15/06/2022||0.21||100340000|2022-05-03|15/03/2022|1.35|1.33|193000000|147960000
2022-05-22 17:26:13|02722|21245|CPF|635.07M|635070000|23.05|185,389|-18.12%|35|2022-07-27|15/06/2022||0.5467||63460000|2022-04-20|15/03/2022|0.7|0.5567|60490000|62990000
2022-05-22 17:26:17|02723|16218|GSBC|719.44M|719440000|56.81|42,860|-0.75%|37|2022-07-20|15/06/2022||1.25||52030000|2022-04-20|15/03/2022|1.3|1.18|52440000|50510000
2022-05-22 17:26:22|02724|16906|PGC|529.07M|529070000|30.29|62,966|-7.6%|29|2022-07-29|15/06/2022||0.8525||58810000|2022-04-29|15/03/2022|1.06|0.7975|61630000|55850000
2022-05-22 17:26:27|02725|1012042|BOC|607.63M|607630000|20.46|101,025|-27.42%|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2022-05-22 17:26:30|02726|1162592|FMTX|286.78M|286780000|6.00|520,333|-78.42%|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
2022-05-22 17:26:34|02727|960968|CATC|559.65M|559650000|79.94|15,296|-8.74%|22|2022-07-19|15/06/2022||1.83||43670000|2022-04-20|15/03/2022|1.89|1.8|43220000|42850000
2022-05-22 17:26:38|02728|24439|AGX|573.05M|573050000|38.59|98,554|-20.14%|26|2022-09-06|15/07/2022||0.81||167300000|2022-06-13|15/04/2022||0.52||131500000
2022-05-22 17:26:42|02729|16234|HAFC|657.36M|657360000|21.75|152,538|1.83%|35|2022-07-26|15/06/2022||0.6533||54630000|2022-04-26|15/03/2022|0.68|0.5733|59480000|50400000
2022-05-22 17:26:45|02730|48652|ORC|520.72M|520720000|2.940|3,726,364|-47.41%|32|2022-07-28|15/06/2022||0.18||24690000|2022-04-28|15/03/2022|0.2|0.4133|39200000|24570000
2022-05-22 17:26:50|02731|15578|BMRC|497.5M|497500000|31.22|48,458|-10.6%|36|2022-07-25|15/06/2022||0.63||33200000|2022-04-25|15/03/2022|0.66|0.625|32770000|33360000
2022-05-22 17:26:53|02732|987082|VRS|786.88M|786880000|26.99|423,059|58.76%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2022-05-22 17:26:57|02733|20985|CVI|3.2B|3200000000|31.83|868,204|69.49%|36|2022-07-27|15/06/2022||1.3||2220000000|2022-05-02|15/03/2022|0.02|0.1333|2370000000|1850000000
2022-05-22 17:27:01|02734|15421|ANIK|305.13M|305130000|20.98|88,370|-52.38%|36|2022-07-27|15/06/2022||-0.2167||39430000|2022-05-05|15/03/2022|-0.2|-0.3333|36690000|32930000
2022-05-22 17:27:05|02735|20314|CLDT|586.47M|586470000|11.80|306,525|-8.17%|36|2022-08-03|15/06/2022||0.14||77090000|2022-05-04|15/03/2022|-0.23|-0.29|54890000|53850000
2022-05-22 17:27:08|02736|1050148|ECVT|1.38B|1380000000|9.97|431,351|-37.14%|22|2022-08-11|15/06/2022||0.1917||196940000|2022-04-28|15/03/2022|0.15|0.1445|179700000|175460000
2022-05-22 17:27:12|02737|17390|TRST|591.84M|591840000|30.83|72,743|-20.54%|35|2022-07-25|15/06/2022||0.75||45490000|2022-04-21|15/03/2022|0.89|0.69|45010000|44450000
2022-05-22 17:27:16|02738|15529|BBSI|520.24M|520240000|71.07|50,943|-4.26%|36|2022-08-09|15/06/2022||1.84||254380000|2022-05-04|15/03/2022|0.04|-0.64|246400000|236600000
2022-05-22 17:27:19|02739|1165971|PTVE|1.89B|1890000000|10.02|221,719|-36.78%|12|2022-08-03|15/06/2022||0.2154||1640000000|2022-05-04|15/03/2022|0.24|0.1043|1500000000|1350000000
2022-05-22 17:27:29|02740|20841|SXC|643.7M|643700000|7.720|958,574|8.43%|36|2022-07-28|15/06/2022||0.19||370400000|2022-05-02|15/03/2022|0.35|0.19|439800000|372000000
2022-05-22 17:27:32|02741|1141593|FULC|347.61M|347610000|8.510|724,853|-11.63%|17|2022-08-29|15/06/2022||-0.6669||3330000|2022-05-09|15/03/2022|-0.64|-0.6269|2590000|3940000
2022-05-22 17:27:36|02742|15952|DXPE|526.09M|526090000|28.22|76,789|-8.79%|36|2022-08-09|15/06/2022||0.22||300000000|2022-05-10|15/03/2022|0.65|0.06|319410000|293000000
2022-05-22 17:27:40|02743|41234|RMAX|696.99M|696990000|21.90|177,022|-37.43%|36|2022-08-04|15/06/2022||0.665||93260000|2022-04-28|15/03/2022|0.51|0.5067|91000000|89800000
2022-05-22 17:27:46|02744|942647|SCU|470.74M|470740000|11.61|300,475|-53.91%|31|2022-08-03|15/06/2022||0.4442||89370000|2022-05-05|15/03/2022|0.48|0.3731|90770000|88000000
2022-05-22 17:27:50|02745|24285|UBA|633.94M|633940000|16.65|146,970|-7.81%|33|2022-09-08|15/07/2022||0.2367||36010000|2022-06-10|15/04/2022||0.2311||35660000
2022-05-22 17:27:53|02746|17521|VSEC|475.02M|475020000|37.17|45,511|-17.86%|32|2022-07-28|15/06/2022||0.6086||219110000|2022-04-27|15/03/2022|0.72|0.5414|231240000|201810000
2022-05-22 17:27:56|02747|1165433|AEVA|684.78M|684780000|3.16|1,197,657|-63.68%|12|2022-08-11|15/06/2022||-0.1488||1380000|2022-05-04|15/03/2022|-0.13|-0.1484|1140000|1090000
2022-05-22 17:28:00|02748|980196|MSBI|552.26M|552260000|25.04|73,135|-9.96%|25|2022-07-28|15/06/2022||0.8475||72740000|2022-04-28|15/03/2022|0.92|0.8575|73200000|71980000
2022-05-22 17:28:06|02749|16063|FCBC|460.06M|460060000|27.49|28,079|-12.54%|34|2022-07-26|15/06/2022||0.6||34010000|2022-04-26|15/03/2022|0.5688|0.57|34350000|33030000
2022-05-22 17:28:10|02750|17022|RBCAA|857.76M|857760000|42.89|23,369|-7.1%|35|2022-07-22|15/06/2022||0.805||70150000|2022-04-21|15/03/2022|1.4|1.22|88700000|94300000
2022-05-22 17:28:13|02751|15794|CPRX|725.63M|725630000|7.060|1,165,428|23.86%|34|2022-08-10|15/06/2022||0.168||48510000|2022-05-10|15/03/2022|0.12|0.136|43030000|42750000
2022-05-22 17:28:18|02752|24333|TPC|501.76M|501760000|9.80|299,516|-38.09%|36|2022-08-10|15/06/2022||0.3129||1130000000|2022-05-04|15/03/2022|-0.42|0.0941|952150000|1090000000
2022-05-22 17:28:22|02753|955845|SRG|428.09M|428090000|7.64|564,120|-50.68%|28|2022-08-04|15/06/2022||||51700000|2022-05-10|15/03/2022|-1.22||30910000|48300000
2022-05-22 17:28:25|02754|960554|ACBI|656.65M|656650000|32.34|96,602|17.69%|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2022-05-22 17:28:31|02755|32395|FOSL|349.43M|349430000|6.75|1,011,668|-44.26%|37|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|-0.37||375900000|
2022-05-22 17:28:36|02756|16576|MBWM|488.29M|488290000|30.82|46,552|-4.88%|35|2022-07-19|15/06/2022||0.764||43230000|2022-04-19|15/03/2022|0.73|0.738|40160000|42880000
2022-05-22 17:28:41|02757|24293|THR|500.92M|500920000|15.02|90,506|-22.86%|36|2022-08-03|15/06/2022||0.12||74700000|2022-05-26|15/03/2022||0.285||92130000
2022-05-22 17:28:44|02758|1095928|AMTB|980.36M|980360000|28.67|123,695|22.42%|21|2022-07-29|15/06/2022||0.4583||74570000|2022-04-20|15/03/2022|0.63|0.4167|69670000|71110000
2022-05-22 17:28:48|02759|20431|BLX|509.41M|509410000|14.06|111,717|-7.56%|36|2022-07-22|15/06/2022||0.46||27840000|2022-05-04|15/03/2022|0.31|0.43|30200000|26090000
2022-05-22 17:28:59|02760|16779|NWLI|734.59M|734590000|202.03|7,653|-22.29%|31|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|9.95||60780000|
2022-05-22 17:29:03|02761|17356|TITN|510.48M|510480000|22.93|177,341|-7.99%|36|2022-09-01|15/07/2022||0.68||430500000|2022-05-26|15/04/2022||0.58||421850000
2022-05-22 17:29:06|02762|20323|GNK|954.04M|954040000|22.66|1,162,289|35.2%|28|2022-08-10|15/06/2022||1.12||103280000|2022-05-04|15/03/2022|0.97|0.9912|90800000|91850000
2022-05-22 17:29:10|02763|15753|CMTL|321.11M|321110000|12.11|129,020|-48.09%|36|2022-06-08|15/04/2022||0.0013||122440000|2022-03-10|15/01/2022|-0.89|-0.0429|120380000|125150000
2022-05-22 17:29:13|02764|20862|DX|589.11M|589110000|15.94|734,805|-18.51%|36|2022-08-03|15/06/2022||0.4192||26260000|2022-04-27|15/03/2022|0.44|0.4455|15680000|24220000
2022-05-22 17:29:19|02765|942325|VEC|401.87M|401870000|33.98|71,664|-33.87%|32|2022-08-09|15/06/2022||0.9933||443000000|2022-05-10|15/03/2022|1.01|0.8167|456470000|426200000
2022-05-22 17:29:23|02766|17038|RGP|543.25M|543250000|16.41|178,863|12.78%|36|2022-07-21|15/05/2022||0.435||213120000|2022-04-06|15/02/2022|0.65|0.335|204610000|195120000
2022-05-22 17:29:26|02767|52321|AMTX|257.62M|257620000|7.45|822,272|-33.24%|28|2022-08-11|15/06/2022||-0.332||65930000|2022-05-13|15/03/2022|-0.54|-0.3126|52050000|56700000
2022-05-22 17:29:33|02768|17341|THFF|541.47M|541470000|43.59|73,959|-3.52%|34|2022-07-26|15/06/2022||1.12||49450000|2022-04-26|15/03/2022|1.31|1.04|51550000|47080000
2022-05-22 17:29:36|02769|955849|RBNC|592.31M|592310000|35.50|515,902|19.05%|23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2022-05-22 17:29:39|02770|32348|MGI|903.09M|903090000|9.38|3,378,684|13.56%|36|2022-08-05|15/06/2022||0.1533||332770000|2022-05-06|15/03/2022|0.09|0.1033|307600000|317700000
2022-05-22 17:29:43|02771|20205|HLX|639.97M|639970000|4.220|1,933,204|-16.77%|36|2022-07-25|15/06/2022||-0.135||159180000|2022-04-25|15/03/2022|-0.28|-0.21|150130000|142420000
2022-05-22 17:29:54|02772|15763|CNSL|718.92M|718920000|6.230|468,368|-31.24%|36|2022-08-04|15/06/2022||0.03||299290000|2022-05-05|15/03/2022|0.02|0.045|300280000|295200000
2022-05-22 17:29:57|02773|17434|UEIC|334.95M|334950000|26.52|55,717|-47.41%|36|2022-08-04|15/06/2022||0.6533||146950000|2022-05-05|15/03/2022|0.47|0.4833|132410000|139500000
2022-05-22 17:30:00|02774|1163488|ITOS|660.7M|660700000|18.59|437,206|-16.75%|12|2022-09-06|15/06/2022||0.765||63300000|2022-05-12|15/03/2022|1.82|0.82|152520000|63300000
2022-05-22 17:30:04|02775|942324|LEU|341.35M|341350000|23.56|261,508|6.27%|32|2022-08-10|15/06/2022||0.535||56850000|2022-05-05|15/03/2022|-0.03|0.47|35300000|54350000
2022-05-22 17:30:06|02776|1168785|VIEW|147.87M|147870000|0.681|2,468,822|-92.19%|11|2022-08-31|15/06/2022||-0.24||41200000|2022-05-23|15/03/2022||-0.23||23400000
2022-05-22 17:30:10|02777|20936|MOV|742.78M|742780000|32.63|185,833|9.64%|35|2022-05-26|15/04/2022||-0.09||111000000|2022-03-24|15/01/2022|1.32|0.8|205980000|191000000
2022-05-22 17:30:14|02778|20678|BZH|465.65M|465650000|15.22|359,592|-33.13%|36|2022-07-28|15/06/2022||1.39||545400000|2022-04-28|15/03/2022|1.45|1.05|508510000|489000000
2022-05-22 17:30:27|02779|20569|FBRT|1.25B|1250000000|14.910|547,501|-24.92%|36|2022-08-31|15/06/2022||0.4||61440000|2022-05-04|15/03/2022|-0.99|0.355|55090000|57950000
2022-05-22 17:30:31|02780|15451|AROW|505.67M|505670000|31.57|19,639|-11.35%|30|2022-07-25|15/06/2022||0.7||34450000|2022-04-26|15/03/2022|0.78|0.71|35990000|34840000
2022-05-22 17:30:35|02781|21062|DCO|491.92M|491920000|40.88|40,048|-21.52%|36|2022-08-08|15/06/2022||0.75||172190000|2022-05-03|15/03/2022|0.66|0.5367|163480000|162900000
2022-05-22 17:30:40|02782|20444|ETD|551.51M|551510000|21.78|443,582|-20.13%|36|2022-07-27|15/06/2022||0.77||200850000|2022-04-28|15/03/2022|0.93|0.755|197660000|197100000
2022-05-22 17:30:44|02783|16875|CNXN|1.16B|1160000000|44.26|45,651|-9.66%|36|2022-08-04|15/06/2022||0.76||760730000|2022-05-05|15/03/2022|0.83|0.605|788340000|709280000
2022-05-22 17:30:47|02784|1073417|BFST|476.11M|476110000|21.10|32,352|-13.63%|22|2022-07-27|15/06/2022||0.564||53550000|2022-04-26|15/03/2022|0.49|0.506|47120000|47240000
2022-05-22 17:30:51|02785|20837|ROCC|1.5B|1500000000|34.38|436,820|88.59%|34|2022-08-09|15/06/2022||2.48||238730000|2022-05-05|15/03/2022|5.18|2.22|255600000|218400000
2022-05-22 17:30:56|02786|16099|FISI|401.7M|401700000|26.75|53,646|-17.34%|35|2022-07-28|15/06/2022||0.8825||51480000|2022-04-27|15/03/2022|0.93|0.84|50880000|51200000
2022-05-22 17:30:59|02787|954881|LILA|11.84B|11840000000|9.26|289,416|-32.7%|29|2022-08-10|15/06/2022||0.124||1230000000|2022-05-04|15/03/2022|0.08|0.54|1220000000|1240000000
2022-05-22 17:31:03|02788|20238|LL|326.08M|326080000|10.95|307,490|-49.52%|36|2022-08-02|15/06/2022||0.28||303000000|2022-05-04|15/03/2022|0.14|0.13|279030000|281400000
2022-05-22 17:31:07|02789|20887|NPTN|807.99M|807990000|15.11|643,047|49.31%|36|2022-08-08|15/06/2022||0.0325||90260000|2022-04-28|15/03/2022|0.04|-0.027|89270000|82020000
2022-05-22 17:31:11|02790|16240|HAYN|456.19M|456190000|36.98|70,974|10.29%|36|2022-08-04|15/06/2022||0.58||122510000|2022-04-28|15/03/2022|0.67|0.52|117060000|113840000
2022-05-22 17:31:14|02791|1050737|RYTM|164.79M|164790000|3.27|532,553|-84.85%|22|2022-08-09|15/06/2022||-1.05||3010000|2022-05-03|15/03/2022|-1.05|-1.01|1500000|2300000
2022-05-22 17:31:23|02792|1163484|ANNX|130.73M|130730000|3.39|591,464|-84.89%|14|2022-08-15|15/06/2022||-1.03||0.00|2022-05-09|15/03/2022|-0.92|-0.9899|0.00|0.00
2022-05-22 17:31:26|02793|1054801|CBTX|659.11M|659110000|26.90|80,797|-8.78%|22|2022-07-28|15/06/2022||0.3533||37040000|2022-04-28|15/03/2022|0.43|0.32|37960000|35730000
2022-05-22 17:31:44|02794|15403|AMSC|148.26M|148260000|5.21|278,778|-65.24%|30|2022-08-09|15/06/2022||-0.17||27550000|2022-06-08|15/03/2022||-0.165||27360000
2022-05-22 17:31:48|02795|15555|BGFV|265.74M|265740000|12.13|933,580|-57.6%|36|2022-08-02|15/06/2022||0.79||275110000|2022-05-03|15/03/2022|0.41|0.37|241980000|242280000
2022-05-22 17:31:52|02796|20414|OLP|553.51M|553510000|26.20|64,023|4.72%|28|2022-08-08|15/06/2022||0.96||20950000|2022-05-05|15/03/2022|0.44|0.15|21560000|20850000
2022-05-22 17:31:57|02797|15795|CPSI|447.28M|447280000|30.89|89,407|-5.91%|36|2022-08-04|15/06/2022||0.6555||78180000|2022-05-03|15/03/2022|0.81|0.6603|77870000|75020000
2022-05-22 17:32:01|02798|29677|TDW|1.05B|1050000000|25.06|380,284|81.73%|36|2022-08-15|15/06/2022||-0.5||97200000|2022-05-09|15/03/2022|-0.28|-0.6|105730000|96800000
2022-05-22 17:32:05|02799|20379|REX|513.47M|513470000|86.73|37,440|11.19%|29|2022-08-31|15/07/2022||1.43||221000000|2022-05-25|15/04/2022||0.82||182000000
2022-05-22 17:32:08|02800|1152340|ALRS|431.52M|431520000|24.96|27,791|-22.05%|17|2022-08-02|15/06/2022||0.5967||55290000|2022-04-27|15/03/2022|0.57|0.55|51140000|54440000
2022-05-22 17:32:11|02801|16110|FMNB|495.49M|495490000|14.57|84,387|-18.6%|30|2022-07-27|15/06/2022||0.475||41050000|2022-04-27|15/03/2022|0.47|0.465|48940000|40630000
2022-05-22 17:32:15|02802|15940|DSPG|533.07M|533070000|21.98|408,272|40%|36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2022-05-22 17:32:19|02803|24290|TR|2.22B|2220000000|31.83|113,982|2.12%|26|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|0.17||140600000|
2022-05-22 17:32:24|02804|20760|IPI|804.52M|804520000|60.78|750,274|130.66%|36|2022-08-03|15/06/2022||2.18||100580000|2022-05-02|15/03/2022|2.32|2.23|104400000|90880000
2022-05-22 17:32:28|02805|31044|HTBI|405.05M|405050000|25.99|48,082|-8.61%|34|2022-07-28|15/06/2022||0.548||37120000|2022-04-27|15/03/2022|0.51|0.522|35990000|36600000
2022-05-22 17:32:31|02806|41263|HY|568.49M|568490000|33.62|76,517|-56.22%|36|2022-08-02|15/06/2022||-0.91||836970000|2022-05-03|15/03/2022|-1.48|-2.72|827600000|820070000
2022-05-22 17:32:35|02807|20508|OPY|408.89M|408890000|33.43|100,047|-30.27%|30|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.69||266030000|
2022-05-22 17:32:38|02808|1152813|OPRT|348.81M|348810000|10.63|154,066|-47.45%|17|2022-08-11|15/06/2022||0.5243||211670000|2022-05-09|15/03/2022|1.58|0.6029|214700000|198350000
2022-05-22 17:32:41|02809|21200|EBF|449.03M|449030000|17.35|102,847|-18.35%|28|2022-06-27|15/05/2022||0.27||90500000|2022-04-25|15/02/2022|0.26|0.33|99670000|100550000
2022-05-22 17:32:45|02810|16319|IBCP|396.54M|396540000|18.84|85,206|-20.03%|34|2022-07-28|15/06/2022||0.5567||47920000|2022-04-26|15/03/2022|0.53|0.5017|51950000|46800000
2022-05-22 17:32:51|02811|16169|GERN|502M|502000000|1.3300|2,484,593|-6.99%|36|2022-08-11|15/06/2022||-0.096||102250|2022-05-09|15/03/2022|-0.09|-0.102|123000|102250
2022-05-22 17:32:55|02812|16653|MOFG|449.4M|449400000|28.66|34,439|-10.83%|36|2022-07-28|15/06/2022||0.868||51520000|2022-04-28|15/03/2022|0.88|0.79|48980000|47980000
2022-05-22 17:32:59|02813|20228|EVC|422.1M|422100000|4.970|395,287|9.71%|36|2022-08-04|15/06/2022||0.1||210500000|2022-05-05|15/03/2022|0.03|0.08|197170000|191580000
2022-05-22 17:33:03|02814|961630|EQBK|493.01M|493010000|30.29|51,247|-5.02%|26|2022-07-21|15/06/2022||0.722||46320000|2022-04-19|15/03/2022|0.93|0.632|48310000|45530000
2022-05-22 17:33:07|02815|1141597|AMK|1.41B|1410000000|19.17|72,521|-23.23%|17|2022-08-31|15/06/2022||0.4071||107880000|2022-04-28|15/03/2022|0.39|0.3816|106210000|108220000
2022-05-22 17:33:12|02816|29706|USM|2.51B|2510000000|29.32|118,250|-21.44%|36|2022-08-05|15/06/2022||0.3358||1020000000|2022-05-05|15/03/2022|0.57|0.5306|1010000000|1040000000
2022-05-22 17:33:15|02817|989654|CSTR|436.91M|436910000|19.80|50,759|-8.38%|24|2022-07-28|15/06/2022||0.4571||31380000|2022-04-22|15/03/2022|0.48|0.4414|30230000|31490000
2022-05-22 17:33:19|02818|16102|FLIC|418.34M|418340000|18.09|59,673|-20.34%|36|2022-08-01|15/06/2022||0.4567||30330000|2022-04-28|15/03/2022|0.52|0.46|31430000|30590000
2022-05-22 17:33:23|02819|24385|FSP|452.84M|452840000|4.390|529,119|-13.75%|36|2022-08-02|15/06/2022||-0.005||37840000|2022-05-03|15/03/2022|0.00|-0.05|42260000|39150000
2022-05-22 17:33:27|02820|1097534|BFC|526.14M|526140000|69.92|9,745|-3.82%|22|2022-07-20|15/06/2022||1.37||27780000|2022-04-19|15/03/2022|1.34|1.39|27500000|27700000
2022-05-22 17:33:31|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2022-05-22 17:33:35|02822|1131006|FREE|279.56M|279560000|6.67|295,662|-49.62%|14|2022-08-19|15/06/2022||0.1143||131390000|2022-05-10|15/03/2022|0.07|0.0586|130590000|128060000
2022-05-22 17:33:39|02823|15430|APEI|253.24M|253240000|13.43|74,628|-52.22%|36|2022-08-09|15/06/2022||0.18||153480000|2022-05-10|15/03/2022|0.28|0.2775|154750000|157130000
2022-05-22 17:33:44|02824|103918|RYAM|294.98M|294980000|4.620|440,407|-37.9%|32|2022-08-03|15/06/2022||-0.2467||383540000|2022-05-03|15/03/2022|-0.38|-0.41|352000000|367350000
2022-05-22 17:33:47|02825|15489|ATNI|638.82M|638820000|41.17|40,644|-14.21%|36|2022-07-27|15/06/2022||-0.0603||183030000|2022-04-27|15/03/2022|-0.13|-0.1073|172020000|186790000
2022-05-22 17:33:54|02826|30667|BHB|376.82M|376820000|25.10|20,573|-19.16%|27|2022-07-21|15/06/2022||0.715||35490000|2022-04-21|15/03/2022|0.62|0.655|33600000|34460000
2022-05-22 17:33:58|02827|1010658|NESR|580.14M|580140000|6.35|322,677|-51.6%|22|2022-08-10|15/06/2022||0.2355||252400000|2022-05-23|15/03/2022||0.183||240000000
2022-05-22 17:34:03|02828|1052915|MBIN|1.02B|1020000000|23.56|65,142|-19.54%|22|2022-08-02|15/06/2022||0.93||95790000|2022-04-29|15/03/2022|1.02|1.01|100320000|100400000
2022-05-22 17:34:07|02829|1096115|GRTS|141.26M|141260000|1.940|1,303,358|-78.66%|21|2022-08-15|15/06/2022||-0.4||2410000|2022-05-05|15/03/2022|-0.34|-0.3673|7190000|4210000
2022-05-22 17:34:10|02830|1056239|MVBF|455.88M|455880000|37.53|30,286|-10.17%|22|2022-08-01|15/06/2022||0.3725||37450000|2022-05-02|15/03/2022|0.22|0.35|33720000|36370000
2022-05-22 17:34:20|02831|1166009|DYN|284.51M|284510000|5.51|154,087|-69.97%|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
2022-05-22 17:34:24|02832|15394|AMNB|369.99M|369990000|34.56|19,589|-2.29%|36|2022-07-21|15/06/2022||0.7667||26270000|2022-04-21|15/03/2022|0.84|0.7167|26810000|25570000
2022-05-22 17:34:30|02833|48378|CPS|82.41M|82410000|4.83|656,231|-83.69%|35|2022-08-04|15/06/2022||-1.99||660450000|2022-05-05|15/03/2022|-3|-2.55|612980000|608300000
2022-05-22 17:34:34|02834|17436|UFCS|739.48M|739480000|29.43|78,275|-9.17%|36|2022-08-10|15/06/2022||0.165||270200000|2022-05-05|15/03/2022|1.13|0.8397|234230000|269590000
2022-05-22 17:34:37|02835|1166231|ATHA|336.09M|336090000|8.93|288,781|-53.85%|11|2022-08-15|15/06/2022||-0.57||0.00|2022-05-12|15/03/2022|-0.56|-0.55|0.00|0.00
2022-05-22 17:34:41|02836|8233|HOV|280.1M|280100000|44.51|113,187|-63.27%|35|2022-06-01|15/04/2022|||||2022-03-01|15/01/2022|7.41||565300000|
2022-05-22 17:34:45|02837|15675|CCNE|401.99M|401990000|23.97|26,077|-3.81%|33|2022-07-22|15/06/2022||0.78||50700000|2022-04-18|15/03/2022|0.8276|0.75|52650000|49650000
2022-05-22 17:34:51|02838|21078|MCS|451.84M|451840000|14.35|193,277|-26.33%|36|2022-07-28|15/06/2022||0.07||168500000|2022-05-05|15/03/2022|-0.48|-0.36|132240000|113500000
2022-05-22 17:34:54|02839|17193|SMBC|411.9M|411900000|44.25|27,664|-0.45%|28|2022-07-25|15/06/2022||1.31||32960000|2022-04-25|15/03/2022|1.03|1.25|30020000|30460000
2022-05-22 17:34:59|02840|24419|ALT|215.43M|215430000|5.02|845,727|-64.17%|34|2022-08-16|15/06/2022||-0.4783||871500|2022-05-12|15/03/2022|-0.44|-0.59|32000|1030000
2022-05-22 17:35:08|02841|15885|CZNC|376.24M|376240000|24.11|26,487|-3.79%|25|2022-07-21|15/06/2022||0.46||25660000|2022-04-21|15/03/2022|0.44|0.4|26150000|25070000
2022-05-22 17:35:14|02842|24294|VPG|396.77M|396770000|29.08|38,394|-14.04%|36|2022-08-09|15/06/2022||0.56||91360000|2022-05-09|15/03/2022|0.49|0.43|87670000|87000000
2022-05-22 17:35:18|02843|20269|NPK|467.91M|467910000|66.11|51,214|-36.68%|32|2022-07-29|15/06/2022|||||2022-05-16|15/03/2022|0.41||60750000|
2022-05-22 17:35:22|02844|951005|VKTX|176.41M|176410000|2.280|952,976|-61.94%|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
2022-05-22 17:35:26|02845|958117|BNED|114.5M|114500000|2.200|830,975|-69.57%|30|2022-08-31|15/07/2022||-0.6||280430000|2022-06-28|15/04/2022||-0.45||244650000
2022-05-22 17:35:30|02846|24384|UVE|380.32M|380320000|12.29|261,914|-12.46%|33|2022-08-03|15/06/2022||0.6||520990000|2022-04-28|15/03/2022|0.64|0.5754|396480000|401850000
2022-05-22 17:35:33|02847|15917|DJCO|339.17M|339170000|245.64|3,738|-18.93%|22|2022-08-11|15/06/2022|||||2022-05-23|15/03/2022|-20.14||10720000|
2022-05-22 17:35:36|02848|24421|WSR|598.5M|598500000|11.990|475,347|41.22%|36|2022-08-02|15/06/2022||0.27||33910000|2022-05-03|15/03/2022|0.14|0.27|33810000|32700000
2022-05-22 17:35:41|02849|101926|TRUE|282.12M|282120000|3.120|703,616|-34.32%|32|2022-08-11|15/06/2022||-0.0886||47210000|2022-05-09|15/03/2022|-0.0935|-0.0842|43530000|45340000
2022-05-22 17:35:45|02850|15779|CONN|286.39M|286390000|12.04|592,078|-43.55%|36|2022-09-08|15/07/2022||0.47||421520000|2022-06-02|15/04/2022||0.2033||352840000
2022-05-22 17:35:50|02851|16837|OSBC|619.79M|619790000|13.94|198,281|-0.36%|32|2022-07-27|15/06/2022||0.33||54920000|2022-04-28|15/03/2022|0.27|0.214|54730000|52940000
2022-05-22 17:35:54|02852|52891|CARE|349.99M|349990000|14.24|99,284|-4.49%|21|2022-07-28|15/06/2022||0.3475||34810000|2022-04-26|15/03/2022|0.36|0.315|33560000|33530000
2022-05-22 17:35:58|02853|16443|KBAL|302.99M|302990000|8.23|189,100|-39.44%|36|2022-08-03|15/06/2022||0.11||187050000|2022-05-03|15/03/2022|0.21|0.03|180900000|171750000
2022-05-22 17:36:03|02854|15987|EGLE|922.63M|922630000|67.38|416,574|39.88%|30|2022-08-10|15/06/2022||4.48||139640000|2022-05-05|15/03/2022|3.97|4.52|140770000|132760000
2022-05-22 17:36:15|02855|24339|WTI|797.62M|797620000|5.580|5,275,542|53.72%|36|2022-08-03|15/06/2022||0.395||196650000|2022-05-03|15/03/2022|0.21|0.18|191000000|159450000
2022-05-22 17:36:19|02856|16890|ALTO|307.42M|307420000|4.150|2,478,518|-31.06%|36|2022-08-03|15/06/2022||0.1133||343050000|2022-05-09|15/03/2022|-0.04|0.1367|308120000|341400000
2022-05-22 17:36:22|02857|50840|GNUS|229.23M|229230000|0.7251|4,574,758|-54.4%|24|2022-08-15|15/06/2022||||18180000|2022-05-17|15/03/2022|-0.01||17960000|1640000
2022-05-22 17:36:26|02858|17099|RUSHB|2.65B|2650000000|46.38|19,537|4.04%|36|2022-07-27|15/06/2022||1.29||1560000000|2022-04-26|15/03/2022|1.6|1.04|1560000000|1380000000
2022-05-22 17:36:31|02859|6385|RBBN|432.4M|432400000|2.880|460,082|-60.28%|36|2022-08-03|15/06/2022||0.0233||199810000|2022-04-27|15/03/2022|-0.08|-0.0767|173200000|172750000
2022-05-22 17:36:35|02860|16865|FRPH|532.81M|532810000|56.49|10,955|1.22%|34|2022-08-04|15/06/2022|||||2022-05-11|15/03/2022|0.07||8710000|
2022-05-22 17:36:42|02861|100234|LE|377.08M|377080000|11.38|186,206|-51.84%|33|2022-09-08|15/07/2022||0.195||407770000|2022-06-07|15/04/2022||-0.26||335650000
2022-05-22 17:36:46|02862|15670|CCBG|435.89M|435890000|25.72|22,848|-2.8%|36|2022-07-26|15/06/2022||0.4975||51470000|2022-04-25|15/03/2022|0.5|0.38|50510000|48630000
2022-05-22 17:36:50|02863|17221|FRST|318.86M|318860000|12.95|45,632|-13.26%|33|2022-07-28|15/06/2022||0.2533||27040000|2022-04-29|15/03/2022|0.19|0.23|24940000|25980000
2022-05-22 17:36:53|02864|20321|AUD|229.63M|229630000|1.600|623,914|-62.26%|36|2022-08-10|15/06/2022||0.1725||360480000|2022-05-09|15/03/2022|-0.08|-0.0925|275300000|279130000
2022-05-22 17:37:05|02865|24343|TRC|446.75M|446750000|16.87|46,555|11.06%|30|2022-08-09|15/06/2022||-0.02||12440000|2022-05-09|15/03/2022|0.16|-0.02|21020000|11660000
2022-05-22 17:37:26|02866|16072|CIVB|295.96M|295960000|20.29|47,662|-14.35%|32|2022-07-29|15/06/2022||0.5317||32020000|2022-04-28|15/03/2022|0.57|0.6333|30580000|31780000
2022-05-22 17:37:32|02867|16513|LLNW|483.68M|483680000|3.500|2,076,827|11.46%|36|2022-07-27|15/06/2022||-0.0156||58510000|2022-04-28|15/03/2022|-0.04|-0.0411|57960000|56300000
2022-05-22 17:37:35|02868|1008646|WTTR|905.51M|905510000|7.920|497,161|41.43%|23|2022-08-09|15/06/2022||0.0504||300860000|2022-05-03|15/03/2022|0.0295|-0.0119|294770000|272450000
2022-05-22 17:37:38|02869|15962|EBTC|381.74M|381740000|31.87|10,033|-6.79%|22|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022|0.85||39630000|
2022-05-22 17:37:56|02870|962332|SMBK|402.82M|402820000|23.84|20,684|-1.73%|24|2022-07-26|15/06/2022||0.6029||40140000|2022-04-25|15/03/2022|0.51|0.5057|37230000|37310000
2022-05-22 17:37:59|02871|41330|TIPT|364.35M|364350000|10.440|63,665|-4.48%|28|2022-08-08|15/06/2022|||||2022-05-05|15/03/2022|-0.03||324900000|
2022-05-22 17:38:03|02872|16048|EZPW|405.65M|405650000|7.160|357,729|-1.78%|36|2022-08-03|15/06/2022||0.0767||200140000|2022-05-04|15/03/2022|0.22|0.12|215980000|210580000
2022-05-22 17:38:11|02873|20335|OIS|427.67M|427670000|6.910|1,054,410|10.03%|36|2022-08-01|15/06/2022||-0.06||175840000|2022-04-28|15/03/2022|-0.16|-0.134|164040000|159520000
2022-05-22 17:38:15|02874|15613|BSRR|312.22M|312220000|20.92|30,435|-24.04%|36|2022-07-25|15/06/2022||0.6083||33930000|2022-04-25|15/03/2022|0.49|0.6033|30820000|33560000
2022-05-22 17:38:19|02875|32536|ANIP|500.86M|500860000|30.86|146,647|-12.78%|35|2022-08-10|15/06/2022||0.19||69430000|2022-05-10|15/03/2022|-0.12|0.0933|64480000|65030000
2022-05-22 17:38:23|02876|13954|RES|1.84B|1840000000|8.620|1,769,578|70.02%|36|2022-07-27|15/06/2022||0.1||320980000|2022-04-27|15/03/2022|0.07|0.0669|284620000|284400000
2022-05-22 17:38:27|02877|20373|NAT|538.47M|538470000|2.670|7,958,509|-25%|36|2022-08-18|15/06/2022||-0.0665||25960000|2022-05-23|15/03/2022||-0.1154||21130000
2022-05-22 17:38:31|02878|21152|CATO|243.42M|243420000|12.12|111,415|-20%|32|2022-05-19|15/04/2022|-0.30||||2022-03-17|15/01/2022|-0.30||176200000|
2022-05-22 17:38:34|02879|949614|KDNY|828.21M|828210000|15.01|355,902|-16.38%|28|2022-08-11|15/06/2022||-0.7117||0.00|2022-05-12|15/03/2022|-0.54|-0.7167|2700000|0.00
2022-05-22 17:38:38|02880|48368|TCS|392.12M|392120000|7.90|503,840|-41.13%|29|2022-08-02|15/06/2022||0.235||236610000|2022-05-17|15/03/2022|0.46|0.26|305550000|279820000
2022-05-22 17:38:41|02881|1089437|PRVB|253.6M|253600000|3.960|569,515|-48.24%|22|2022-08-10|15/06/2022||-0.4957||766670|2022-05-05|15/03/2022|-0.35|-0.4629|580000|700000
2022-05-22 17:38:45|02882|15861|CVLG|326.93M|326930000|20.96|102,564|-8.67%|35|2022-07-27|15/06/2022||1||217450000|2022-04-27|15/03/2022|1.35|0.8675|291590000|223770000
2022-05-22 17:38:48|02883|13987|MPAA|259.78M|259780000|13.60|60,433|-39.23%|34|2022-08-11|15/06/2022||0.57||163900000|2022-06-15|15/03/2022||0.47||150500000
2022-05-22 17:38:52|02884|52751|BVH|493.14M|493140000|24.31|65,065|18.59%|23|2022-08-09|15/06/2022||0.86||210560000|2022-05-05|15/03/2022|0.76|0.5333|195130000|181170000
2022-05-22 17:38:55|02885|17149|SENEA|459.32M|459320000|54.26|26,204|17.78%|22|2022-08-10|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-22 17:39:10|02886|40068|INBK|353.29M|353290000|36.59|46,751|4.48%|29|2022-07-21|15/06/2022||1.09||32790000|2022-04-20|15/03/2022|1.22|1.04|32600000|32140000
2022-05-22 17:39:13|02887|1073225|STXB|446M|446000000|25.55|99,168|10.7%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2022-05-22 17:39:17|02888|101910|PFIS|360.03M|360030000|50.20|12,311|14.61%|22|2022-07-26|15/06/2022||1.12||26500000|2022-04-26|15/03/2022|1.33|1|26050000|25300000
2022-05-22 17:39:20|02889|1156858|PASG|109.7M|109700000|2.02|430,585|-85.2%|12|2022-08-18|15/06/2022||-0.8589||0.00|2022-05-16|15/03/2022|-0.79|-0.8876|0.00|0.00
2022-05-22 17:39:24|02890|24358|UFI|255.55M|255550000|13.83|62,597|-50.39%|36|2022-07-27|15/06/2022||0.205||210430000|2022-04-27|15/03/2022|0.14|0.125|200780000|197000000
2022-05-22 17:39:28|02891|16114|ME|312.07M|312070000|28.30|17,190|-8.59%|28|2022-07-20|15/06/2022|||||2022-04-20|15/03/2022|0.88||22850000|
2022-05-22 17:39:46|02892|21057|CIA|166.17M|166170000|3.290|129,506|-40.18%|26|2022-08-10|15/06/2022|||||2022-05-05|15/03/2022|-0.03||40450000|
2022-05-22 17:39:50|02893|15513|AXTI|218.88M|218880000|5.20|145,010|-47.74%|36|2022-07-27|15/06/2022||0.084||40150000|2022-04-28|15/03/2022|0.07|0.0633|39650000|39140000
2022-05-22 17:39:54|02894|29688|TLYS|245.95M|245950000|8.07|481,327|-37.2%|34|2022-08-31|15/07/2022||0.53||204700000|2022-06-02|15/04/2022||0.21||166150000
2022-05-22 17:39:58|02895|21085|QMCO|155.9M|155900000|1.730|618,540|-80.78%|36|2022-08-09|15/06/2022||-0.035||93560000|2022-05-26|15/03/2022||-0.0675||91520000
2022-05-22 17:40:02|02896|16241|HBCP|279.79M|279790000|33.52|17,423|-14.56%|33|2022-07-26|15/06/2022||1.03||31910000|2022-04-26|15/03/2022|0.9139|0.7425|26900000|26810000
2022-05-22 17:40:05|02897|1010528|GNTY|419.42M|419420000|34.95|19,819|-10.34%|23|2022-07-25|15/06/2022||0.7175||30370000|2022-04-18|15/03/2022|0.88|0.695|30800000|29810000
2022-05-22 17:40:09|02898|949584|FPI|741.54M|741540000|14.16|650,364|12.11%|30|2022-08-10|15/06/2022||0.0033||9400000|2022-05-03|15/03/2022|0.00|-0.02|13890000|10970000
2022-05-22 17:40:12|02899|1165658|AOUT|141.27M|141270000|10.58|131,525|-66.48%|10|2022-09-09|15/07/2022||0.32||55100000|2022-07-15|15/04/2022||0.125||45410000
2022-05-22 17:40:16|02900|15757|CNBKA|641.92M|641920000|115.29|11,374|0.91%|29|2022-07-12|15/06/2022|||||2022-04-25|15/03/2022||||
2022-05-22 17:40:19|02901|24326|TNK|634.52M|634520000|18.77|463,278|19.48%|36|2022-08-04|15/06/2022||0.2462||103020000|2022-05-12|15/03/2022|-0.41|-0.7051|72400000|61460000
2022-05-22 17:40:35|02902|1168392|BRBS|262.37M|262370000|13.98|47,623|-18.1%|11|2022-04-28|15/03/2022|0.93||49900000||2022-01-27|15/12/2021|0.68||45610000|
2022-05-22 17:40:40|02903|15456|ARTNA|440.86M|440860000|47.07|24,084|15.79%|31|2022-08-03|15/06/2022||0.51||23000000|2022-05-03|15/03/2022|0.47|0.49|22190000|21000000
2022-05-22 17:40:49|02904|24394|CTO|370.69M|370690000|61.43|33,388|15.84%|25|2022-07-20|15/06/2022||0.095||16140000|2022-04-28|15/03/2022|-0.17|0.2825|15170000|16540000
2022-05-22 17:40:54|02905|15495|ATRO|326.78M|326780000|10.15|150,804|-36.52%|36|2022-08-05|15/06/2022||-0.185||126270000|2022-05-06|15/03/2022|-0.1|0.07|116180000|116660000
2022-05-22 17:40:56|02906|1169506|BOLT|61.08M|61080000|1.63|240,978|-91.31%|12|2022-08-11|15/06/2022||-0.675||500000|2022-05-12|15/03/2022|-0.64|-0.7025|813000|500000
2022-05-22 17:41:00|02907|20652|NR|381.42M|381420000|4.130|725,419|27.08%|36|2022-07-28|15/06/2022||0.0048||169300000|2022-05-03|15/03/2022|-0.0001|-0.01|176440000|171200000
2022-05-22 17:41:04|02908|995704|JNCE|242.35M|242350000|4.690|407,009|-40.93%|24|2022-08-10|15/06/2022||-0.6567||791670|2022-05-05|15/03/2022|-0.72|-0.5756|0.00|0.00
2022-05-22 17:41:07|02909|17198|SMMF|333.88M|333880000|26.18|16,912|6.21%|24|2022-07-28|15/06/2022||0.87||33600000|2022-04-28|15/03/2022|0.9|0.855|34100000|33200000
2022-05-22 17:41:22|02910|1167138|SQZ|98.52M|98520000|3.50|486,355|-74.02%|11|2022-08-03|15/06/2022||-0.765||5300000|2022-05-10|15/03/2022|-0.75|-0.685|2870000|4920000
2022-05-22 17:41:26|02911|945635|AJX|218.16M|218160000|9.41|121,760|-24.3%|30|2022-08-09|15/06/2022||0.324||18560000|2022-05-05|15/03/2022|0.15|0.342|14970000|19480000
2022-05-22 17:41:41|02912|958240|PVBC|260.26M|260260000|14.86|27,209|-13.95%|22|2022-07-28|15/06/2022||0.28||19300000|2022-04-29|15/03/2022|0.32|0.25|19250000|18400000
2022-05-22 17:41:53|02913|1129489|SPFI|406.11M|406110000|23.05|20,093|-2.41%|17|2022-07-27|15/06/2022||0.585||51790000|2022-04-26|15/03/2022|0.78|0.53|53640000|50050000
2022-05-22 17:41:56|02914|16752|NRIM|228.07M|228070000|39.21|22,521|-12.58%|36|2022-08-01|15/06/2022||0.98||18200000|2022-04-28|15/03/2022|1.2|0.98|30130000|19800000
2022-05-22 17:42:00|02915|976068|AGLE|91.76M|91760000|1.500|578,581|-79.56%|25|2022-08-10|15/06/2022||-0.3108||567600|2022-05-05|15/03/2022|-0.37|-0.3414|1360000|1310000
2022-05-22 17:42:04|02916|15330|ACTG|197.9M|197900000|4.320|366,103|-21.6%|36|2022-08-09|15/06/2022||-0.01||13500000|2022-05-12|15/03/2022|-1.61|-0.01|13510000|13500000
2022-05-22 17:42:08|02917|24438|LCTX|212.16M|212160000|1.250|672,999|-49.19%|33|2022-08-11|15/06/2022||-0.046||1530000|2022-05-12|15/03/2022|-0.04|-0.022|5240000|7320000
2022-05-22 17:42:13|02918|20494|HT|461.42M|461420000|9.97|284,585|-2.64%|36|2022-07-26|15/06/2022||-0.1567||113060000|2022-04-27|15/03/2022|-0.58|-0.605|81870000|84240000
2022-05-22 17:42:17|02919|31020|CSTE|296.49M|296490000|8.60|96,468|-44.66%|36|2022-08-10|15/06/2022||0.265||181610000|2022-05-11|15/03/2022|0.14|0.09|170440000|168030000
2022-05-22 17:42:20|02920|940762|LOCO|376.35M|376350000|10.24|196,572|-38.28%|32|2022-08-04|15/06/2022||0.21||125580000|2022-05-04|15/03/2022|0.07|0.066|110050000|106690000
2022-05-22 17:42:24|02921|1089602|AMAL|593.01M|593010000|19.22|66,109|19.9%|21|2022-07-28|15/06/2022||0.5133||58190000|2022-04-28|15/03/2022|0.46|0.3867|55630000|52110000
2022-05-22 17:42:28|02922|1081658|KZR|334.7M|334700000|5.540|1,020,698|-9.33%|21|2022-08-10|15/06/2022||-0.305||0.00|2022-05-12|15/03/2022|-0.26|-0.2833|0.00|0.00
2022-05-22 17:42:32|02923|102889|CBAY|177.82M|177820000|2.100|517,564|-52.27%|32|2022-08-11|15/06/2022||-0.2913||0.00|2022-05-12|15/03/2022|-0.32|-0.31|0.00|0.00
2022-05-22 17:42:36|02924|16836|ORRF|261.11M|261110000|23.62|34,487|-8.34%|30|2022-07-27|15/06/2022||0.6367||28830000|2022-04-19|15/03/2022|0.7733|0.6|30050000|29020000
2022-05-22 17:42:40|02925|31038|HBMD|438.35M|438350000|23.30|1,796,634|36.5%|26|2022-07-20|15/06/2022||0.26||21200000|2022-04-27|15/03/2022||0.25||20700000
2022-05-22 17:42:44|02926|1008978|PCSB|261.03M|261030000|18.14|31,562|-1.89%|23|2022-08-04|15/06/2022||0.24||12350000|2022-04-28|15/03/2022|0.23|0.24|13320000|11930000
2022-05-22 17:42:48|02927|20945|SB|526.74M|526740000|4.330|1,338,150|5.61%|36|2022-07-27|15/06/2022||0.2642||79150000|2022-05-25|15/03/2022||0.2772||73850000
2022-05-22 17:42:52|02928|16659|MPB|406.38M|406380000|25.46|22,169|-8.71%|22|2022-07-28|15/06/2022||0.64||39560000|2022-04-27|15/03/2022|0.71|0.585|40160000|39740000
2022-05-22 17:42:56|02929|30911|RLGT|304.43M|304430000|6.280|129,362|-19.18%|34|2022-09-13|15/06/2022||0.1941||368510000|2022-05-10|15/03/2022|0.28|0.1915|460900000|331430000
2022-05-22 17:43:05|02930|17140|SCOR|153.29M|153290000|1.690|354,950|-55.87%|36|2022-08-10|15/06/2022||0.01||94830000|2022-05-10|15/03/2022|-0.065|0.0125|93970000|92210000
2022-05-22 17:43:09|02931|16683|MTRX|142.26M|142260000|5.31|402,754|-52.5%|36|2022-08-31|15/06/2022||0.06||214200000|2022-05-09|15/03/2022|-1.3|-0.195|177000000|170970000
2022-05-22 17:43:13|02932|48365|BHR|411.37M|411370000|5.310|532,626|-11.2%|32|2022-08-03|15/06/2022||0.0076||156110000|2022-05-05|15/03/2022|0.15|0.0646|161880000|150250000
2022-05-22 17:43:17|02933|28172|ESGC|28.24M|28240000|1.4900|179,220|-94.31%|33|2022-07-28|15/06/2022||0.5454||223040000|2022-06-01|15/03/2022||-0.8579||188290000
2022-05-22 17:43:20|02934|1129393|RRBI|370.95M|370950000|51.69|7,961|-7.86%|17|2022-08-03|15/06/2022||1.08||25230000|2022-04-29|15/03/2022|1.03|1|23130000|23230000
2022-05-22 17:43:24|02935|20707|OCN|213.78M|213780000|23.11|78,082|-30.1%|36|2022-08-04|15/06/2022||0.9133||264040000|2022-05-05|15/03/2022|6.3|0.7486|270100000|264600000
2022-05-22 17:43:29|02936|17201|SMSI|139.57M|139570000|2.530|469,114|-49.9%|35|2022-08-10|15/06/2022||-0.07||12310000|2022-05-04|15/03/2022|-0.08|-0.0767|12740000|12290000
2022-05-22 17:43:45|02937|1073373|SURF|104.85M|104850000|1.920|757,026|-77.98%|23|2022-08-16|15/06/2022||-0.3533||6580000|2022-05-09|15/03/2022|0.13|-0.2767|30000000|10480000
2022-05-22 17:43:49|02938|17609|ZEUS|363.65M|363650000|32.68|115,985|3.65%|36|2022-08-04|15/06/2022||2.49||574120000|2022-05-05|15/03/2022|3.23|2.16|696330000|544550000
2022-05-22 17:43:52|02939|1046340|HFFG|291.23M|291230000|5.610|71,218|-10.24%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-05-22 17:43:55|02940|17507|VRA|193.69M|193690000|5.97|295,320|-42.6%|36|2022-08-31|15/07/2022||0.22||156210000|2022-06-08|15/04/2022||-0.18||109850000
2022-05-22 17:44:08|02941|31035|FSBW|220.55M|220550000|28.33|27,500|-20.91%|23|2022-07-28|15/06/2022||0.8067||28950000|2022-04-28|15/03/2022|0.81|0.71|28600000|28700000
2022-05-22 17:44:13|02942|16523|LNDC|267.11M|267110000|9.06|87,288|-25.86%|36|2022-07-26|15/05/2022||0.0133||45780000|2022-04-05|15/02/2022|-0.43|0.01|53070000|48410000
2022-05-22 17:44:17|02943|48416|FRBA|270.96M|270960000|13.80|36,074|-0.43%|30|2022-07-25|15/06/2022||0.415||23130000|2022-04-25|15/03/2022|0.41|0.41|22420000|22840000
2022-05-22 17:44:21|02944|993273|GTYH|345.17M|345170000|5.810|780,591|-12.24%|20|2022-08-12|15/06/2022||-0.07||17230000|2022-05-09|15/03/2022|-0.0366|-0.05|16030000|15770000
2022-05-22 17:44:29|02945|1089261|MESA|104.06M|104060000|2.880|493,417|-72.28%|24|2022-08-10|15/06/2022||-0.1567||130240000|2022-05-09|15/03/2022|-0.29|-0.3075|123210000|124500000
2022-05-22 17:44:33|02946|20279|AHT|180.69M|180690000|5.050|1,116,596|-83.39%|37|2022-08-04|15/06/2022||-0.34||326660000|2022-05-03|15/03/2022|-1.71|-2.02|247140000|243370000
2022-05-22 17:44:36|02947|15508|AVNW|332.1M|332100000|29.74|86,992|-16.62%|36|2022-08-30|15/06/2022||0.6675||73800000|2022-05-05|15/03/2022|0.67|0.555|74520000|71330000
2022-05-22 17:44:43|02948|20460|PKE|234.25M|234250000|11.45|87,686|-22.74%|35|2022-06-29|15/05/2022|||||2022-05-12|15/02/2022|0.1||12500000|
2022-05-22 17:44:46|02949|1129463|LOTZ|64.88M|64880000|0.568|1,615,498|-89.36%|14|2022-08-08|15/06/2022||-0.1794||73170000|2022-05-09|15/03/2022|-0.22|-0.1946|63000000|73390000
2022-05-22 17:44:51|02950|16577|MCBC|306.92M|306920000|8.960|63,048|-8.1%|34|2022-07-28|15/06/2022||0.175||19210000|2022-04-28|15/03/2022|0.18|0.16|17630000|18080000
2022-05-22 17:44:56|02951|29685|TK|335.59M|335590000|3.300|482,992|-7.82%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|-0.4||212700000|
2022-05-22 17:45:00|02952|100168|TACO|455.89M|455890000|12.51|450,714|21.34%|30|2022-07-28|15/06/2022||0.16||129930000|2022-05-05|15/03/2022||0.06||120110000
2022-05-22 17:45:20|02953|1061436|FTSI|374.83M|374830000|26.49|94,756|-1.89%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2022-05-22 17:45:24|02954|24401|VHC|86.9M|86900000|1.220|417,905|-72.02%|27|2022-08-10|15/06/2022|||||2022-05-23|15/03/2022|-0.05||5000|
2022-05-22 17:45:28|02955|16946|POWL|295.46M|295460000|25.08|77,195|-28.47%|36|2022-08-09|15/06/2022||0.11||123630000|2022-05-03|15/03/2022|-0.1|-0.115|127850000|116940000
2022-05-22 17:45:38|02956|1073036|FIXX|88.95M|88950000|1.550|549,455|-74.92%|22|2022-08-15|15/06/2022||-0.5528||1150000|2022-05-16|15/03/2022|1.59|-0.4926|802000|7210000
2022-05-22 17:45:41|02957|20915|BRT|381.93M|381930000|20.53|55,603|11.7%|24|2022-08-10|15/06/2022||-0.09||11050000|2022-05-09|15/03/2022|0.62|0.52|11430000|10390000
2022-05-22 17:45:44|02958|1129485|PSTL|343.15M|343150000|14.96|132,381|-26.95%|16|2022-08-17|15/06/2022||0.052||12130000|2022-05-11|15/03/2022|0.02|0.038|11350000|11370000
2022-05-22 17:45:48|02959|949628|XBIT|170.76M|170760000|5.61|87,986|-68.22%|29|2022-08-12|15/06/2022|||||2022-05-23|15/03/2022|-0.18||500000|
2022-05-22 17:45:53|02960|16973|EYPT|323.79M|323790000|9.510|152,626|1.71%|34|2022-08-10|15/06/2022||-0.608||11120000|2022-05-04|15/03/2022|-0.56|-0.578|9300000|9890000
2022-05-22 17:45:55|02961|1163124|NKTX|613.28M|613280000|12.67|2,884,179|-52.19%|12|2022-08-25|15/06/2022||-0.689||0.00|2022-05-12|15/03/2022|-0.79|-0.71|0.00|0.00
2022-05-22 17:45:58|02962|1163026|AKUS|98.68M|98680000|2.85|139,396|-77.18%|12|2022-08-18|15/06/2022||-0.7575||0.00|2022-05-13|15/03/2022|-0.78|-0.77|0.00|0.00
2022-05-22 17:46:03|02963|15905|DGICA|490.92M|490920000|15.63|62,763|3.1%|36|2022-08-01|15/06/2022||0.24||216680000|2022-04-28|15/03/2022|0.43|0.2181|218440000|223470000
2022-05-22 17:46:06|02964|31073|CRDF|55.43M|55430000|1.280|668,158|-83.74%|35|2022-08-11|15/06/2022||-0.2517||76600|2022-05-06|15/03/2022|-0.25|-0.2333|74000|56600
2022-05-22 17:46:10|02965|992681|CTXR|133.69M|133690000|0.915|1,849,486|-61.07%|22|2022-08-11|15/06/2022||-0.075||0.00|2022-05-12|15/03/2022|-0.05|-0.07|0.00|0.00
2022-05-22 17:46:14|02966|16622|MHLD|179.34M|179340000|2.060|161,480|-36.81%|36|2022-08-10|15/06/2022||0.00|||2022-05-10|15/03/2022|-0.08|0.00|10050000|
2022-05-22 17:46:18|02967|1034513|BBCP|284.31M|284310000|5.010|67,826|-38.68%|22|2022-09-19|15/07/2022||0.1417||93630000|2022-06-13|15/04/2022||0.0639||89310000
2022-05-22 17:46:22|02968|16780|NWPX|303.58M|303580000|30.61|56,405|-10.48%|36|2022-08-03|15/06/2022||0.58||104500000|2022-05-05|15/03/2022|0.42|0.32|109330000|97500000
2022-05-22 17:46:25|02969|1052355|FDBC|200.33M|200330000|35.40|10,131|-35.64%|21|2022-04-27|15/03/2022|1.32||22730000||2022-01-26|15/12/2021|1.37||22970000|
2022-05-22 17:46:29|02970|101858|CSLT|335.51M|335510000|2.050|1,121,279|12.64%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2022-05-22 17:46:33|02971|50995|DRIO|136.1M|136100000|6.19|251,105|-65.38%|28|2022-08-15|15/06/2022||-0.7825||8120000|2022-05-12|15/03/2022|-0.74|-0.9571|8060000|6820000
2022-05-22 17:46:40|02972|15683|CECE|212.65M|212650000|6.050|127,933|-25.49%|35|2022-08-10|15/06/2022||0.1||90580000|2022-05-10|15/03/2022|0.14|0.0475|92440000|83270000
2022-05-22 17:46:47|02973|20449|IHC|837.18M|837180000|57.01|31,745|21.3%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-05-22 17:47:03|02974|16744|NNBR|113.24M|113240000|2.580|303,381|-68.65%|34|2022-08-11|15/06/2022||0.025||124300000|2022-05-05|15/03/2022|0.00|-0.025|128070000|114350000
2022-05-22 17:47:06|02975|1166560|ONCR|32.1M|32100000|1.24|135,668|-92.33%|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
2022-05-22 17:47:10|02976|20960|FF|312.47M|312470000|7.140|251,281|-38.71%|36|2022-08-12|15/06/2022|||||2022-05-09|15/03/2022|-0.28||42300000|
2022-05-22 17:47:15|02977|1076698|USX|149.83M|149830000|2.930|683,900|-73.36%|24|2022-08-04|15/06/2022||0.0467||543870000|2022-05-05|15/03/2022|-0.02|-0.0283|517190000|523460000
2022-05-22 17:47:26|02978|15889|DAKT|143.67M|143670000|3.160|231,692|-52.98%|36|2022-08-23|15/07/2022||0.12||147600000|2022-06-01|15/04/2022||0.1||151900000
2022-05-22 17:47:30|02979|100200|EIGR|292.57M|292570000|6.770|1,098,891|-15.8%|33|2022-08-11|15/06/2022||-0.611||4540000|2022-05-05|15/03/2022|-0.5819|-0.6208|2670000|4050000
2022-05-22 17:47:34|02980|16495|LCUT|246M|246000000|11.09|39,866|-28.54%|36|2022-08-11|15/06/2022||0.16||184790000|2022-05-05|15/03/2022|0.06|0.07|182720000|193970000
2022-05-22 17:47:38|02981|1080088|AVRO|33.84M|33840000|0.791|413,356|-91.3%|21|2022-08-11|15/06/2022||-0.5722||0.00|2022-05-10|15/03/2022|-0.68|-0.5818|0.00|0.00
2022-05-22 17:47:41|02982|1096079|CBNK|308.01M|308010000|21.99|17,712|2.28%|21|2022-07-28|15/06/2022||0.69||43830000|2022-04-20|15/03/2022|0.5659|0.56|41620000|41970000
2022-05-22 17:47:45|02983|1153038|HBT|477.18M|477180000|16.50|18,437|-9.69%|16|2022-08-01|15/06/2022||0.42||41780000|2022-04-25|15/03/2022|0.42|0.41|41970000|41180000
2022-05-22 17:47:49|02984|1152989|FREQ|38.82M|38820000|1.110|714,855|-86.86%|17|2022-08-17|15/06/2022||-0.6952||0.00|2022-05-04|15/03/2022|-0.67|-0.6359|0.00|0.00
2022-05-22 17:47:52|02985|16192|GLRE|248.26M|248260000|7.150|163,240|-23.04%|36|2022-08-02|15/06/2022||0.60|||2022-05-03|15/03/2022|-0.17|0.2484|145890000|
2022-05-22 17:47:56|02986|16923|PLPC|297.94M|297940000|60.31|13,999|-16.6%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|2.49||138200000|
2022-05-22 17:48:11|02987|998045|NODK|335.52M|335520000|15.80|9,044|-19.8%|21|2022-05-06|15/03/2022|0.09||70020000||2022-03-09|15/12/2021|0.28||78440000|
2022-05-22 17:48:14|02988|1169488|AFCG|336.81M|336810000|17.06|157,595|-25.01%|8|2022-08-04|15/06/2022||0.6242||17210000|2022-05-10|15/03/2022|0.62|0.58|18600000|16080000
2022-05-22 17:48:18|02989|16914|PKOH|166.45M|166450000|14.00|68,542|-61.52%|35|2022-08-08|15/06/2022||-0.15||394300000|2022-05-09|15/03/2022|0.73|-0.535|418400000|378150000
2022-05-22 17:48:21|02990|940832|ADVM|84.45M|84450000|0.855|1,080,219|-75.36%|29|2022-08-10|15/06/2022||-0.3225||0.00|2022-05-12|15/03/2022|-0.38|-0.31|0.00|0.00
2022-05-22 17:48:25|02991|1121798|ASLE|702.44M|702440000|13.59|114,605|14.01%|14|2022-08-05|15/06/2022||0.2||103300000|2022-05-09|15/03/2022|0.41|0.1|122810000|89000000
2022-05-22 17:48:29|02992|20884|MG|159.16M|159160000|5.34|91,354|-47.6%|38|2022-08-08|15/06/2022||0.2167||183650000|2022-05-03|15/03/2022|-0.2|-0.0933|161660000|159580000
2022-05-22 17:48:33|02993|41341|TNXP|47.6M|47600000|2.5400|1,433,961|-92.98%|31|2022-08-15|15/06/2022||-1.6||0.00|2022-05-09|15/03/2022|-1.6|-1.49|0.00|0.00
2022-05-22 17:48:37|02994|1121155|TCRR|90.58M|90580000|2.35|503,525|-87.66%|18|2022-08-11|15/06/2022||-0.7813||0.00|2022-05-12|15/03/2022|-0.76|-0.7263|0.00|0.00
2022-05-22 17:48:46|02995|17495|VLGEA|321.89M|321890000|22.13|27,674|-9.41%|27|2022-06-08|15/04/2022|||||2022-03-09|15/01/2022|0.69||537410000|
2022-05-22 17:48:52|02996|16665|MRLN|279.04M|279040000|23.49|651,401|4.4%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2022-05-22 17:48:57|02997|52760|||||||33|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|-0.18||412800000|
2022-05-22 17:49:02|02998|16106|FLXS|104.53M|104530000|18.79|46,239|-60.46%|31|2022-08-16|15/06/2022||0.66||127390000|2022-04-25|15/03/2022|0.81|0.5|140410000|138490000
2022-05-22 17:49:18|02999|31034|FRGI|174.1M|174100000|7.00|226,611|-50.98%|36|2022-08-08|15/06/2022||-0.03||97480000|2022-05-12|15/03/2022|-0.02|-0.14|95600000|94640000
2022-05-22 17:49:22|03000|976457|SCWX|906.31M|906310000|10.68|161,967|-22.44%|25|2022-09-01|15/07/2022||-0.16||131330000|2022-06-02|15/04/2022||-0.146||131320000
2022-05-22 17:49:27|03001|20546|ODC|168.5M|168500000|22.98|37,366|-37.91%|36|2022-06-07|15/04/2022|||||2022-03-11|15/01/2022|0.28||87210000|
2022-05-22 17:49:30|03002|40992|HMTV|267.86M|267860000|6.63|185,921|-49.89%|35|2022-08-05|15/06/2022||-0.14||53000000|2022-05-10|15/03/2022|-0.33|-0.15|48800000|52000000
2022-05-22 17:49:34|03003|1169484|SNSE|48.7M|48700000|1.59|83,928|-87.78%|11|2022-08-03|15/06/2022||-0.385||0.00|2022-05-11|15/03/2022|-0.4|-0.35|0.00|0.00
2022-05-22 17:49:37|03004|1163254|PSTX|131.68M|131680000|2.100|181,320|-77.96%|14|2022-08-25|15/06/2022||-0.6725||666670|2022-05-12|15/03/2022|-0.93|-0.7275|1440000|478330
2022-05-22 17:49:40|03005|1153684|ETNB|63.5M|63500000|3.12|190,010|-86.21%|17|2022-08-18|15/06/2022||-1.19||0.00|2022-05-11|15/03/2022|-1.26|-1.29|0.00|0.00
2022-05-22 17:49:45|03006|17502|VOXX|175.22M|175220000|7.32|117,423|-50.51%|37|2022-07-11|15/05/2022||0.11||129230000|2022-05-16|15/02/2022|0.11|0.125|163880000|176810000
2022-05-22 17:49:47|03007|1156575|BDTX|62.06M|62060000|1.71|237,477|-87.24%|17|2022-08-16|15/06/2022||-0.7355||0.00|2022-05-11|15/03/2022|-0.7|-0.7385|0.00|0.00
2022-05-22 17:49:50|03008|1163279|TIG|313.81M|313810000|6.13|250,011|-62.04%|11|2022-09-01|15/06/2022||0.095||162810000|2022-05-04|15/03/2022|0.16|0.16|161400000|152600000
2022-05-22 17:49:53|03009|16702|NATR|230.97M|230970000|11.86|70,683|-40.61%|36|2022-08-09|15/06/2022||0.28||100500000|2022-05-05|15/03/2022|-0.03|0.27|110490000|109900000
2022-05-22 17:49:57|03010|1167743|SBTX|118.09M|118090000|3.36|408,441|-88.07%|10|2022-08-11|15/06/2022||-0.425||0.00|2022-05-12|15/03/2022|-0.7|-0.495|0.00|0.00
2022-05-22 17:50:11|03011|1163753|PBFS|244.46M|244460000|9.73|15,879|-18.98%|13|2022-05-11|15/03/2022|0.01||13860000||2022-02-09|15/12/2021|0.25||14800000|
2022-05-22 17:50:21|03012|1061143|ACET|424.45M|424450000|10.61|409,308|-26.63%|23|2022-08-11|15/06/2022||-0.456||918000|2022-05-12|15/03/2022|0.1|-0.182|24990000|14390000
2022-05-22 17:50:29|03013|21030|IVC|33.62M|33620000|0.943|798,820|-88.3%|36|2022-08-08|15/06/2022||-0.3167||215020000|2022-05-09|15/03/2022|-0.5457|-0.4267|200990000|197460000
2022-05-22 17:50:33|03014|102927|IMUX|176.22M|176220000|5.77|250,841|-57.04%|32|2022-08-10|15/06/2022||-0.7471||0.00|2022-05-10|15/03/2022|-0.74|-0.8086|0.00|0.00
2022-05-22 17:50:46|03015|30798|IBIO|61.09M|61090000|0.2800|2,355,610|-80.95%|21|2022-05-12|15/03/2022|-0.06|-0.055|1940000|200000|2022-02-14|15/12/2021|-0.05|-0.04|168000|250000
2022-05-22 17:50:49|03016|1131052|FOA|462.11M|462110000|2.420|275,497|-76.97%|11|2022-08-10|15/06/2022||0.1604||372380000|2022-05-09|15/03/2022|0.2|0.2491|267430000|404650000
2022-05-22 17:50:54|03017|20854|CRDa|354.69M|354690000|7.440|65,684|-21.19%|36|2022-08-08|15/06/2022||0.17||284140000|2022-05-09|15/03/2022|0.15|0.1533|279030000|273240000
2022-05-22 17:50:57|03018|1129438|MEC|173.09M|173090000|8.43|103,792|-50.76%|17|2022-08-09|15/06/2022||0.3023||130710000|2022-05-03|15/03/2022|0.19|0.1323|136250000|122580000
2022-05-22 17:51:02|03019|16229|ONCT|40.79M|40790000|0.825|316,077|-84.28%|36|2022-08-11|15/06/2022||-0.23||450000|2022-05-05|15/03/2022|-0.2|-0.2022|746000|525000
2022-05-22 17:51:06|03020|15609|BSET|144.42M|144420000|14.95|97,535|-52.78%|31|2022-06-30|15/05/2022||0.485||115030000|2022-03-31|15/02/2022|0.44|0.36|117900000|109860000
2022-05-22 17:51:09|03021|1072329|LAZY|202.02M|202020000|14.56|174,461|-38.72%|22|2022-08-04|15/06/2022||1.1||374050000|2022-05-05|15/03/2022|1.17|1.24|376160000|375800000
2022-05-22 17:51:25|03022|1043280|MBIO|72.68M|72680000|0.707|878,444|-78.37%|22|2022-08-15|15/06/2022||-0.192||0.00|2022-05-12|15/03/2022|-0.2|-0.184|0.00|0.00
2022-05-22 17:51:30|03023|16478|KVHI|138.49M|138490000|7.33|102,589|-49.73%|36|2022-08-05|15/06/2022||-0.1067||44020000|2022-05-10|15/03/2022|-0.25|-0.19|41090000|40670000
2022-05-22 17:51:34|03024|16124|FRBK|240.84M|240840000|3.810|336,481|-7.07%|30|2022-07-22|15/06/2022||0.065||41750000|2022-05-23|15/03/2022||0.095||41100000
2022-05-22 17:51:37|03025|1097779|LEGH|411.56M|411560000|17.00|32,298|-11.69%|18|2022-08-18|15/06/2022||0.5||52660000|2022-05-23|15/03/2022||0.42||47050000
2022-05-22 17:51:40|03026|1174322|AOMR|333.78M|333780000|13.39|73,184|-|9|2022-08-11|15/06/2022||0.4797||19110000|2022-05-12|15/03/2022|1.49|0.6193|-36830000|30390000
2022-05-22 17:51:43|03027|20673|BH|286.12M|286120000|125.83|3,734|-25.61%|26|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|-0.17||85370000|
2022-05-22 17:51:46|03028|1137408|BCEL|71.01M|71010000|1.840|1,821,123|-79.82%|17|2022-08-17|15/06/2022||-0.705||0.00|2022-05-11|15/03/2022|-0.65|-0.7689|0.00|0.00
2022-05-22 17:51:49|03029|1163487|INZY|169.21M|169210000|4.22|227,957|-73.21%|12|2022-09-08|15/06/2022||-0.6633||0.00|2022-05-11|15/03/2022|-0.71|-0.7917|0.00|0.00
2022-05-22 17:51:52|03030|1072283|HOFV|77.98M|77980000|0.692|1,280,065|-81.73%|15|2022-08-15|15/06/2022||-0.1||7000000|2022-05-10|15/03/2022|-0.08|-0.14|2100000|2500000
2022-05-22 17:52:03|03031|17310|TAST|72.46M|72460000|1.410|335,925|-75.52%|36|2022-08-11|15/06/2022||-0.0922||439070000|2022-05-12|15/03/2022|-0.34|-0.354|399480000|402290000
2022-05-22 17:52:06|03032|1061145|SLDB|61.58M|61580000|0.546|789,721|-86.42%|23|2022-08-16|15/06/2022||-0.2032||2330000|2022-04-27|15/03/2022|-0.22|-0.1942|1910000|1910000
2022-05-22 17:52:17|03033|1168308|MILE|133.03M|133030000|1.020|1,042,157|-87.25%|8|2022-08-08|15/06/2022||-0.22||23200000|2022-05-10|15/03/2022|-0.27|-0.1828|20700000|20700000
2022-05-22 17:52:20|03034|1086972|RVI|63.35M|63350000|3.00|403,523.16|-83.21%|21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2022-05-22 17:52:24|03035|1008760|EEX|218.81M|218810000|3.120|122,883|-43.07%|23|2022-08-04|15/06/2022||0.24||70000000|2022-05-09|15/03/2022|0.2649|0.19|98500000|65000000
2022-05-22 17:52:28|03036|41224|NGVC|364.87M|364870000|16.09|103,755|34.98%|36|2022-08-04|15/06/2022||0.2|||2022-05-05|15/03/2022|0.28|0.18|271820000|
2022-05-22 17:52:31|03037|989653|FLNT|103.74M|103740000|1.300|272,515|-54.23%|24|2022-08-10|15/06/2022||0.005||84680000|2022-05-09|15/03/2022|0.01|-0.015|89060000|82330000
2022-05-22 17:52:47|03038|21142|SRT|133.78M|133780000|3.320|70,114|-45.84%|36|2022-08-10|15/06/2022||0.135||163090000|2022-05-09|15/03/2022|0.05|0.14|167300000|168390000
2022-05-22 17:52:52|03039|40101|UIHC|67.58M|67580000|1.560|202,742|-72.68%|35|2022-08-03|15/06/2022||-0.225||402180000|2022-05-09|15/03/2022|-0.68|0.0837|279480000|297020000
2022-05-22 17:52:55|03040|1156304|VEL|317.37M|317370000|9.80|14,409|-8.41%|14|2022-08-17|15/06/2022||0.2835||26400000|2022-05-05|15/03/2022|0.36|0.2614|16270000|25700000
2022-05-22 17:52:59|03041|961750|AC|830.17M|830170000|37.66|16,054|5.22%|22|2022-05-05|15/03/2022|-0.73||2580000||2022-02-03|15/12/2021|0.43||14000000|
2022-05-22 17:53:02|03042|1169946|TLIS|26.62M|26620000|1.000|161,936|-90.81%|11|2022-08-09|15/06/2022||-0.8085||380000|2022-05-10|15/03/2022|-1.25|-1.18|3200000|390000
2022-05-22 17:53:04|03043|1082076|LSEA|323.62M|323620000|7.140|77,274|-20.75%|13|2022-08-05|15/06/2022||0.495||334920000|2022-05-03|15/03/2022|0.28|0.2|316230000|241320000
2022-05-22 17:53:09|03044|958191|STON|273.73M|273730000|2.310|136,283|5%|28|2022-08-18|15/06/2022|||||2022-05-12|15/03/2022|-0.1||2370000|
2022-05-22 17:53:12|03045|1167742|SGTX|26.17M|26170000|0.81|88,218|-93.17%|12|2022-08-09|15/06/2022||-0.3493||2000000|2022-05-12|15/03/2022|-0.43|-0.3327|3170000|2000000
2022-05-22 17:53:16|03046|17355|TISI|45.28M|45280000|1.050|1,740,928|-87.94%|36|2022-08-09|15/06/2022||-0.22||261300000|2022-05-10|15/03/2022|-0.67|-0.64|218580000|225400000
2022-05-22 17:53:21|03047|20885|NL|376.76M|376760000|7.720|23,690|4.32%|35|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.38||42100000|
2022-05-22 17:53:33|03048|16857|HPK|2.7B|2700000000|25.750|497,523|173.94%|15|2022-08-08|15/06/2022||0.905||188070000|2022-05-16|15/03/2022|-0.17|0.505|92230000|112430000
2022-05-22 17:53:38|03049|29712|VHI|1.23B|1230000000|43.45|31,483|68.48%|35|2022-08-11|15/06/2022||1.41|||2022-05-05|15/03/2022|1.59|1.25|629000000|
2022-05-22 17:53:42|03050|1166745|SPRB|31.72M|31720000|1.35|126,920|-91.04%|11|2022-08-09|15/06/2022||-0.505||0.00|2022-05-11|15/03/2022|-0.5|-0.4583|0.00|0.00
2022-05-22 17:53:54|03051|1169333|HMPT|508.99M|508990000|3.680|111,678|-41.4%|11|2022-08-09|15/06/2022||-0.0378||122280000|2022-05-12|15/03/2022|-0.2916|-0.0176|158200000|134200000
2022-05-22 17:53:58|03052|24437|CIX|262.72M|262720000|21.22|6,214|-6.35%|35|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.4||42050000|
2022-05-22 17:54:05|03053|348|ADSGn|31.92B|31920000000|172.80|921,092|-42.77%|36|2022-08-04|15/06/2022||2.09||5560000000|2022-05-06|15/03/2022|1.6|1.44|5300000000|5200000000
2022-05-22 17:54:09|03054|347|ALVG|271.42M|271420000|195.58|1,575,427|-9.66%|37|2022-08-05|15/06/2022||5.28||36970000000|2022-05-12|15/03/2022|1.36|4.91|44000000000|41820000000
2022-05-22 17:54:24|03055|345|BASFn|1.3B|1300000000|48.850|5,542,838|-27.99%|35|2022-07-27|15/06/2022||1.54||21470000000|2022-04-29|15/03/2022|2.7|2.14|23080000000|23290000000
2022-05-22 17:54:27|03056|346|BAYGn|62.62B|62620000000|63.74|4,351,089|13.84%|36|2022-08-04|15/06/2022||1.81||12090000000|2022-05-10|15/03/2022|3.53|2.98|14640000000|13820000000
2022-05-22 17:54:35|03057|6283|BEIG|21.3B|21300000000|93.920|457,250|-3.93%|36|2022-08-04|15/06/2022||||2070000000|2022-04-28|15/03/2022|||2220000000|2140000000
2022-05-22 17:54:38|03058|652|BMWG|50.86B|50860000000|77.450|2,035,999|-9.2%|36|2022-08-03|15/06/2022||3.54||32350000000|2022-05-05|15/03/2022|15.33|4.4|31140000000|31250000000
2022-05-22 17:54:42|03059|14145|BNRGn|10.84B|10840000000|70.160|518,715|-7.81%|36|2022-08-10|15/06/2022||1.55||4250000000|2022-05-11|15/03/2022|1.61|1.46|4530000000|4080000000
2022-05-22 17:54:46|03060|353|CONG|13.34B|13340000000|66.70|862,515|-36.3%|37|2022-08-09|15/06/2022||1.01||9120000000|2022-05-11|15/03/2022|1.23|1.15|9240000000|8980000000
2022-05-22 17:54:50|03061|958839|1COV|7.65B|7650000000|39.810|7,569|-28.73%|27|2022-08-02|15/06/2022||0.993||4380000000|2022-05-03|15/03/2022|2.15|2.07|4680000000|4700000000
2022-05-22 17:54:54|03062|355|Daimler AG Stock - Inves|67.72B|67720000000|63.300|4,343,628|0.06%|28|2022-07-27|15/06/2022||2.83||34790000000|2022-04-27|15/03/2022|3.26|3.15|34860000000|33330000000
2022-05-22 17:54:57|03063|1014089|DHER|7.16B|7160000000|29.43|2,028,059|-71.76%|21|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|||2050000000|
2022-05-22 17:55:01|03064|352||19.03B|19030000000|9.362|17,936,523|-22.15%|36|2022-07-27|15/06/2022||0.4568||6530000000|2022-04-27|15/03/2022|0.51|0.5|7330000000|7330000000
2022-05-22 17:55:05|03065|359|DB1Gn|29.82B|29820000000|162.400|545,557|18.54%|25|2022-07-26|15/06/2022||1.79||1020000000|2022-04-25|15/03/2022|2.4|2.14|1190000000|1070000000
2022-05-22 17:55:08|03066|354|DPWGn|45.7B|45700000000|37.455|3,893,938|-28.12%|36|2022-08-05|15/06/2022||0.9141||20830000000|2022-05-03|15/03/2022|1.08|0.8901|22590000000|20370000000
2022-05-22 17:55:13|03067|656|DTEGn|91.09B|91090000000|18.320|12,315,025|6.7%|26|2022-08-11|15/06/2022||0.3029||27400000000|2022-05-13|15/03/2022|0.45|0.3157|28020000000|27900000000
2022-05-22 17:55:17|03068|9251|EONGn|26.21B|26210000000|10.045|10,103,500|-1.36%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.32||29510000000|
2022-05-22 17:55:33|03069|653|FMEG|16.5B|16500000000|56.300|624,391|-15.77%|36|2022-08-02|15/06/2022||0.8759||4630000000|2022-05-04|15/03/2022|0.68|0.6565|4550000000|4450000000
2022-05-22 17:55:37|03070|6284|FREG|18.05B|18050000000|32.310|1,910,939|-30.24%|36|2022-08-02|15/06/2022||0.8457||9900000000|2022-05-04|15/03/2022|0.8187|0.7944|9720000000|9550000000
2022-05-22 17:55:40|03071|6334|HEIG|515.27M|515270000|51.860|965,397|-29.44%|36|2022-07-28|15/06/2022||2.02||5220000000|2022-05-11|15/03/2022|0.92|0.92|4430000000|4280000000
2022-05-22 17:55:43|03072|1054774|HFGG|5.93B|5930000000|34.60|1,442,316|-53.39%|22|2022-08-15|15/06/2022||||1910000000|2022-04-27|15/03/2022|0.15||1920000000|1860000000
2022-05-22 17:55:46|03073|357|HNKG_p|26.42B|26420000000|61.78|982,381|-34.64%|36|2022-08-15|15/06/2022||1.06||5180000000|2022-05-05|15/03/2022|0.8813|1.06|5270000000|5250000000
2022-05-22 17:55:50|03074|659|IFXGn|36.1B|36100000000|27.725|5,846,301|-12.96%|36|2022-08-03|15/06/2022||0.428||3300000000|2022-05-09|15/03/2022|0.44|0.4164|3300000000|3220000000
2022-05-22 17:55:53|03075|1097708|LINI|149.61B|149610000000|295.650|1,067,087|19.91%|24|2022-08-04|15/06/2022||2.81||7920000000|2022-04-28|15/03/2022|2.79|2.77|7810000000|7360000000
2022-05-22 17:55:57|03076|658|MRCG|74.96B|74960000000|172.40|402,468|17.4%|36|2022-08-04|15/06/2022||2.55||5350000000|2022-05-12|15/03/2022|2.41|2.37|5200000000|5090000000
2022-05-22 17:56:01|03077|6321|MTXGn|9.75B|9750000000|182.50|268,724|-11.71%|36|2022-07-27|15/06/2022||1.87||1270000000|2022-04-29|15/03/2022|1.74|1.52|1180000000|1130000000
2022-05-22 17:56:04|03078|662|MUVGn|31.02B|31020000000|221.40|554,082|-7.73%|36|2022-08-09|15/06/2022||5.13||14800000000|2022-05-10|15/03/2022|4.99|4.73|11310000000|14630000000
2022-05-22 17:56:20|03079|356|PSHG_p|21.92B|21920000000|71.580|1,017,184|-16.75%|35|2022-08-08|15/06/2022|||||2022-05-10|15/03/2022|6.64||2040000000|
2022-05-22 17:56:24|03080|958793|PUMG|9.29B|9290000000|62.08|533,351|-32.76%|28|2022-07-26|15/06/2022||0.4746||1810000000|2022-04-27|15/03/2022|0.81|0.8325|1910000000|1820000000
2022-05-22 17:56:28|03081|6336|QIA|9.75B|9750000000|42.730|658,168|8.4%|36|2022-07-28|15/06/2022||0.4318||477160000|2022-04-26|15/03/2022|0.7511|0.6276|590020000|522150000
2022-05-22 17:56:32|03082|6306|RWEG|29.16B|29160000000|43.120|2,899,785|32.19%|37|2022-08-11|15/06/2022||0.84||5030000000|2022-05-12|15/03/2022|1.09|1.01|8000000000|4000000000
2022-05-22 17:56:36|03083|663|SAPG|107.71B|107710000000|92.020|3,101,817|-19.9%|34|2022-07-21|15/06/2022||1.18||7310000000|2022-04-22|15/03/2022|1|1.16|7080000000|6890000000
2022-05-22 17:56:40|03084|19900|SATG_p|22.51B|22510000000|341.000|102,534|-15.45%|36|2022-07-21|15/06/2022||2.32||976710000|2022-04-21|15/03/2022|2.44|2.26|1020000000|955090000
2022-05-22 17:56:43|03085|350|SIEGn|10.27B|10270000000|115.08|2,201,214|-15.3%|36|2022-08-11|15/06/2022||2.01||17380000000|2022-05-12|15/03/2022|1.27|2.09|17040000000|16900000000
2022-05-22 17:56:46|03086|1166602|ENR1n|12.1B|12100000000|16.93|3,250,955|-34.68%|12|2022-08-08|15/06/2022||0.152||7390000000|2022-05-11|15/03/2022|-0.22|0.1208|6580000000|6530000000
2022-05-22 17:56:55|03087|1072226|SHLG|61.28B|61280000000|54.64|858,236|17.76%|23|2022-08-03|15/06/2022||0.5332||5260000000|2022-05-04|15/03/2022|0.67|0.5486|5460000000|5020000000
2022-05-22 17:56:59|03088|6328|SY1G|14.28B|14280000000|102.200|382,309|-5.37%|36|2022-08-02|15/06/2022||0.79||1070000000|2022-04-27|15/03/2022|0.59|0.69|1090000000|1060000000
2022-05-22 17:57:03|03089|22402|VOWG_p|84.56B|84560000000|145.68|1,492,567|-32.54%|36|2022-07-28|15/06/2022||7.65||65250000000|2022-05-04|15/03/2022|13.05|10.35|62740000000|61210000000
2022-05-22 17:57:07|03090|49817|VNAn|26.4B|26400000000|33.96|5,923|-30.57%|35|2022-08-03|15/06/2022||0.678||858880000|2022-05-05|15/03/2022|-0.08|0.4071|761410000|590400000
2022-05-22 17:57:11|03091|942333|ZALG|9.23B|9230000000|36.00|1,358,847|-58.3%|31|2022-08-04|15/06/2022||0.327||2930000000|2022-05-05|15/03/2022|-0.24|-0.083|2210000000|2190000000
2022-05-22 17:57:15|03092|19756|UUUG|79.1M|79100000|2.240|15,966|-32.73%|25|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.04||16840000|
2022-05-22 17:57:19|03093|6325|ARLG|1.87B|1870000000|31.200|249,148|41.3%|36|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.25||232000000|233000000
2022-05-22 17:57:22|03094|1174918|YOUG|4.6B|4600000000|9.68|210,682|-|9|2022-08-03|15/05/2022||||586940000|2022-05-24|15/02/2022||-0.0376||413680000
2022-05-22 17:57:26|03095|962888|A4Y|131.05M|131050000|4.040|3,358|-53.29%|23|2022-08-12|15/06/2022|||||2022-05-31|15/03/2022||||
2022-05-22 17:57:35|03096|19760|APME|73.73M|73730000|3.510|4,854|-40.71%|26|2022-05-25|15/03/2022|||||2022-03-29|15/12/2021|0.01||29780000|
2022-05-22 17:57:45|03097|49818|ADLG|505.51M|505510000|4.62|10,950|-63.28%|24|2022-05-31|15/03/2022|||||2022-03-30|15/12/2021|0.01||1390000000|
2022-05-22 17:57:48|03098|962340|ADJ|565.93M|565930000|4.82|697,333|-79.98%|26|2022-08-31|15/06/2022||0.5898||86680000|2022-05-31|15/03/2022||0.3206||85950000
2022-05-22 17:57:51|03099|1081899|ASLG|733.48M|733480000|121.000|779|0.83%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2022-05-22 17:57:54|03100|953064|LNSX|307.11M|307110000|14.900|1,176|-9.15%|24|2022-08-23|15/06/2022|||||2022-05-11|15/03/2022|0.14||189800000|
2022-05-22 17:57:58|03101|19200|AOXG|2.4B|2400000000|13.500|77,851|-6.9%|36|2022-08-09|15/06/2022||0.18||50750000|2022-05-02|15/03/2022|0.12|0.19|60100000|49710000
2022-05-22 17:58:04|03102|1056289|ACT1|211.84M|211840000|20.9000|5,409|-15.73%|22|2022-07-26|15/06/2022||||132800000|2022-04-28|15/03/2022|0.76|0.76|129400000|129400000
2022-05-22 17:58:07|03103|19201|AMDG|737.63M|737630000|129.000|8,739|-14.8%|35|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|1.91||102800000|101000000
2022-05-22 17:58:18|03104|961763|AT1|5.15B|5150000000|4.669|2,773,052|-29.79%|24|2022-08-25|15/06/2022||0.11||389930000|2022-05-25|15/03/2022||0.11||387330000
2022-05-22 17:58:22|03105|962860|AYDGn|37.82M|37820000|6.720|2,233|-32.8%|22|2022-08-12|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-22 17:58:28|03106|1034495|AAGG|233.94M|233940000|15.3400|18,476|6.97%|22|2022-08-12|15/06/2022||||47700000|2022-05-13|15/03/2022|-0.02||44900000|
2022-05-22 17:58:32|03107|6311|NAFG|3.75B|3750000000|85.880|173,504|14.72%|30|2022-08-05|15/06/2022||||4060000000|2022-05-10|15/03/2022|3.44|3.96|4860000000|4910000000
2022-05-22 17:58:45|03108|1169593|AG1G|2.07B|2070000000|9.72|1,047,190|-76.34%|12|2022-08-03|15/06/2022||-0.25||1520000000|2022-05-11|15/03/2022|-0.295|-0.31|1640000000|1640000000
2022-05-22 17:58:49|03109|993977|AVES|196.53M|196530000|15.1000|4,507|67.04%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 17:58:52|03110|49821|BST1|88.7M|88700000|6.72|4,331|17.48%|24|2022-08-02|15/03/2022|||||2022-02-10|15/12/2021|0.35||33040000|
2022-05-22 17:58:56|03111|6326|B5AG|230.13M|230130000|8.820|6,128|-24.86%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.22||364500000|364750000
2022-05-22 17:59:01|03112|962864|BYWG|1.68B|1680000000|63.60|430|29.27%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.42|0.42|5670000000|6260000000
2022-05-22 17:59:08|03113|40204|BYWGnx|1.68B|1680000000|46.550|25,381|14.94%|32|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.42|0.42|5670000000|6260000000
2022-05-22 17:59:12|03114|1054775|BFSA|2.24B|2240000000|56.00|71,288|-4.11%|23|2022-07-28|15/06/2022||0.725||300630000|2022-04-26|15/03/2022|0.67|0.77|261400000|285090000
2022-05-22 17:59:15|03115|39127|BDTG|442.17M|442170000|43.800|11,176|-18.59%|31|2022-08-08|15/06/2022|||||2022-05-19|15/03/2022|0.63|0.61|254050000|244800000
2022-05-22 17:59:19|03116|964570|ARTG|100.92M|100920000|14.38|5,710|-64.27%|23|2022-05-23|15/03/2022|||||2022-03-07|15/12/2021|1.52||59350000|
2022-05-22 17:59:23|03117|1174916|BIKE|743.6M|743600000|4.91|49,206|-|8|2022-08-10|15/06/2022|||||2022-05-10|15/03/2022|-0.01||61760000|
2022-05-22 17:59:27|03118|6300|GBFG|1.12B|1120000000|27.520|176,295|-0.07%|36|2022-08-11|15/06/2022||0.5427||1010000000|2022-05-11|15/03/2022|0.1375|0.1375|961000000|883270000
2022-05-22 17:59:32|03119|19781|BIOG|1.53B|1530000000|41.700|646|44.29%|31|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.13||115900000|
2022-05-22 17:59:41|03120|19203|BIOG_p|1.53B|1530000000|35.800|2,045|23.45%|31|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.13||115900000|
2022-05-22 17:59:45|03121|19783|BMWG_p|50.86B|50860000000|71.300|123,896|-0.7%|36|2022-08-03|15/06/2022||3.54||32350000000|2022-05-05|15/03/2022|15.33|4.4|31140000000|31250000000
2022-05-22 17:59:48|03122|963035|BVB|408.62M|408620000|3.702|311,605|-39.8%|24|2022-08-08|15/06/2022|||||2022-05-12|15/03/2022|-0.26||64240000|
2022-05-22 17:59:52|03123|963713|BNNn|169.54M|169540000|7.7600|8,615|-23.17%|24|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.11||10200000|10200000
2022-05-22 17:59:55|03124|1081719|CPXG|49.13M|49130000|15.90|456|6%|17|2022-02-11|15/09/2021|0.3||31530000||2022-02-11|15/06/2021|0.3||31530000|
2022-05-22 17:59:59|03125|661|CECG|969.01M|969010000|2.684|595,779|-42.58%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|4670000000
2022-05-22 18:00:04|03126|19866|CEC1_p|969.01M|969010000|4.300|648|-14%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|4670000000
2022-05-22 18:00:08|03127|19206|CWCG|595.76M|595760000|84.400|11,314|-37.39%|33|2022-08-11|15/06/2022|||||2022-05-23|15/03/2022|0.17||138900000|145000000
2022-05-22 18:00:13|03128|358|CBKG|9.06B|9060000000|7.236|9,694,594|11.25%|26|2022-08-03|15/06/2022||0.1955||2120000000|2022-05-12|15/03/2022|0.1881|0.1166|2800000000|2800000000
2022-05-22 18:00:17|03129|1056259|CCAG|89.59M|89590000|2.6200|128,936|-79.47%|22|2022-08-09|15/06/2022|||||2022-05-10|15/03/2022|-0.3||37600000|
2022-05-22 18:00:27|03130|1088691|CSQG|44.97M|44970000|32.40|295|-31.65%|19|2022-09-07|15/06/2022|||||2022-05-23|15/03/2022|0.37||2370000|
2022-05-22 18:00:31|03131|19212|EVDG|6.11B|6110000000|63.650|124,550|14.27%|35|2022-05-24|15/03/2022||||149000000|2022-03-24|15/12/2021|0.59|0.0509|227820000|230180000
2022-05-22 18:00:36|03132|23008|DEXGn|44.2M|44200000|2.980|26,406|-60.37%|26|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-22 18:00:39|03133|964642|DMRE|448.43M|448430000|4.25|8,469|-0.7%|24|2022-08-17|15/06/2022|||||2022-05-11|15/03/2022|0.07||28550000|
2022-05-22 18:00:44|03134|1061941|DMPG|2.64B|2640000000|49.08|64,196|-29.58%|23|2022-08-23|15/06/2022|||||2022-05-18|15/03/2022|0.69||231600000|212000000
2022-05-22 18:00:49|03135|19208|DBANn|542.52M|542520000|28.850|20,946|-16.74%|31|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-1.47|-1.47|-26400000|
2022-05-22 18:00:53|03136|23007|DEQGn|965.68M|965680000|15.630|129,768|-15.65%|37|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.4||52100000|52100000
2022-05-22 18:00:57|03137|1056151|JB7|630.36M|630360000|19.6500|9,390|22.81%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-05-22 18:01:00|03138|962341|DKG|439.45M|439450000|12.500|9,390|-17.22%|22|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.17||18000000|18000000
2022-05-22 18:01:17|03139|958262|PBBG|1.34B|1340000000|9.96|670,839|-1.63%|25|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|0.24|0.21|149000000|
2022-05-22 18:01:22|03140|22138|DWNG|10.39B|10390000000|26.180|181,639|-41.81%|36|2022-08-16|15/06/2022||1.18||220930000|2022-05-10|15/03/2022||0.2048||224350000
2022-05-22 18:01:26|03141|6327|DEZG|505.2M|505200000|4.180|550,280|-40.2%|31|2022-08-11|15/06/2022||||438200000|2022-05-05|15/03/2022|0.1|0.03|447900000|442550000
2022-05-22 18:01:29|03142|1114558|DFV|171.26M|171260000|11.74|3,161|2.8%|15|2022-09-07|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-22 18:01:33|03143|19207|DICn|1.02B|1020000000|12.500|95,908|-11.47%|32|2022-08-02|15/06/2022|||||2022-05-10|15/03/2022|0.11||25000000|
2022-05-22 18:02:01|03144|6315|GILG|3.23B|3230000000|41.000|2,179|-0.24%|36|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-22 18:02:05|03145|32558|DUEG|1.72B|1720000000|24.800|198,025|-25.66%|36|2022-08-04|15/06/2022||0.354||938780000|2022-05-10|15/03/2022|0.3848|0.3896|905680000|905690000
2022-05-22 18:02:09|03146|1072321|DWSG|6.52B|6520000000|32.60|135,609|-13.62%|20|2022-07-27|15/06/2022||0.8377||674000000|2022-04-26|15/03/2022|0.931|0.8635|689000000|660330000
2022-05-22 18:02:13|03147|964658|ED4|305M|305000000|12.20|5,891|36.47%|24|2022-05-06|15/03/2022|0.33|0.3|193260000|190620000|2022-03-31|15/12/2021|0.12||181400000|
2022-05-22 18:02:16|03148|962884|EING_p|660.52M|660520000|175.00|2,499|17.45%|22|2022-05-25|15/03/2022|||||2022-04-26|15/12/2021|4.73||240700000|
2022-05-22 18:02:21|03149|6293|ZILGn|466.33M|466330000|7.360|151,075|-50.84%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.06||434600000|417800000
2022-05-22 18:02:25|03150|955862|ELBG|22.39M|22390000|4.07|7,970|-41.44%|25|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.02||12430000|12500000
2022-05-22 18:02:31|03151|49819|ECVG|3.14B|3140000000|19.545|658,230|23.78%|28|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022|0.08|0.08|90390000|90400000
2022-05-22 18:02:34|03152|1176374|ERWE|38.62M|38620000|2.12|4,391|-34.31%|8|2022-04-15|15/12/2021|-0.37||4240000||2021-11-12|15/09/2021|0.04||1950000|
2022-05-22 18:02:38|03153|41033|EVKn|11.8B|11800000000|25.330|931,035|-12.99%|36|2022-08-10|15/06/2022||0.6547||4400000000|2022-05-06|15/03/2022|0.76|0.6629|4500000000|4250000000
2022-05-22 18:02:43|03154|949641|FRU|70.34M|70340000|3.260|6,701|-32.57%|26|2022-08-18|15/06/2022|||||2022-05-12|15/03/2022|0.09||53500000|
2022-05-22 18:02:46|03155|23018|FIEG|3.95B|3950000000|47.080|76,266|-27.85%|36|2022-08-25|15/06/2022||||457000000|2022-05-02|15/03/2022|0.39||421820000|414000000
2022-05-22 18:02:49|03156|964687|FTKn|1.46B|1460000000|13.26|607,952|-45.29%|17|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|||118100000|113200000
2022-05-22 18:02:52|03157|19823|FPHG|47.17M|47170000|2.940|7,562|6.14%|24|2022-05-25|15/03/2022|||||2022-04-28|15/12/2021|-0.11||54800000|
2022-05-22 18:02:57|03158|6289|FRAG|4.64B|4640000000|50.200|299,181|-11.24%|36|2022-08-09|15/06/2022||0.3509||661350000|2022-05-10|15/03/2022|-1.17|-0.4305|539600000|515800000
2022-05-22 18:03:00|03159|1171960|VH2|875.2M|875200000|30.20|16,000|-36.02%|10|2022-08-12|15/06/2022||||87000000|2022-05-13|15/03/2022|0.17||58400000|
2022-05-22 18:03:04|03160|22584|FPEn|3.54B|3540000000|23.650|50,215|-31.75%|31|2022-07-29|15/06/2022||0.4652|||2022-04-29|15/03/2022|0.48|0.4512|808000000|793500000
2022-05-22 18:03:08|03161|14148|FPE3_p|3.54B|3540000000|27.260|195,561|-34.28%|36|2022-07-29|15/06/2022||0.47|||2022-04-29|15/03/2022|0.48||808000000|
2022-05-22 18:03:24|03162|1131047|GTYG|961.83M|961830000|5.1500|7,302|72.82%|20|2022-03-31|15/12/2021|0.1||-5900000||2021-11-30|15/09/2021|-0.03||2180000|
2022-05-22 18:03:27|03163|6296|G1AG|6.48B|6480000000|36.520|365,305|3.46%|36|2022-08-10|15/06/2022||0.4549||1220000000|2022-05-06|15/03/2022|0.43|0.3876|1130000000|1130000000
2022-05-22 18:03:31|03164|22460|GXIG|2.12B|2120000000|67.450|148,059|-27.08%|28|2022-07-13|15/05/2022||1.26||420150000|2022-04-07|15/02/2022|0.34|0.6267|370800000|352780000
2022-05-22 18:03:39|03165|19214|GSC1n|256.9M|256900000|23.700|4,875|9.22%|25|2022-08-12|15/06/2022|||||2022-05-23|15/03/2022|0.81||138100000|138100000
2022-05-22 18:03:43|03166|1137590|GFG|395.98M|395980000|1.80|1,131,830|-84.13%|16|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021|-0.28||483150000|453600000
2022-05-22 18:03:48|03167|13151|GMMG|219.15M|219150000|14.700|1,296|-41.2%|31|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|-0.53||515000000|
2022-05-22 18:03:51|03168|962342|GYC|2.79B|2790000000|16.94|402,332|-23.35%|24|2022-08-15|15/06/2022||0.31||137680000|2022-05-17|15/03/2022|0.17|0.31|133750000|137080000
2022-05-22 18:03:56|03169|19213|GLJn|1.23B|1230000000|26.50|59,023|-31.38%|35|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.26||91300000|
2022-05-22 18:04:00|03170|19198|2HR|209.93M|209930000|5.640|13,861|-18.97%|30|2022-08-15|15/06/2022|||||2022-05-13|15/03/2022|0.22||235900000|235900000
2022-05-22 18:04:04|03171|19215|HABAn|684.1M|684100000|8.410|95,084|-6.9%|32|2022-08-09|15/06/2022|||||2022-04-26|15/03/2022|0.03||20800000|
2022-05-22 18:04:19|03172|21613|HHFGn|1.2B|1200000000|15.900|76,448|-26.59%|29|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.3||386200000|
2022-05-22 18:04:22|03173|6298|HNRGn|16.77B|16770000000|139.05|180,350|-3.74%|36|2022-08-04|15/06/2022||3.51||7410000000|2022-05-04|15/03/2022|2.19|2.47|9330000000|8460000000
2022-05-22 18:04:26|03174|960689|HLAG|77.16B|77160000000|439.0000|38,368|184.51%|25|2022-08-11|15/06/2022||24.25||8452000000|2022-05-12|15/03/2022|23.71|22.56|7980000000|7870000000
2022-05-22 18:04:30|03175|19216|HAWG|454.56M|454560000|50.600|833|-4.89%|35|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.62||149500000|
2022-05-22 18:04:34|03176|6324|HDDG|553.59M|553590000|1.819|1,435,959|5.76%|32|2022-08-09|15/06/2022|||||2022-06-09|15/03/2022||||601900000
2022-05-22 18:04:38|03177|942682|HLE|7.12B|7120000000|64.10|65,643|15.87%|29|2022-08-18|15/05/2022||0.53||1730000000|2022-04-07|15/02/2022|0.44|0.23|1620000000|1510000000
2022-05-22 18:04:42|03178|19834|HNKG|26.42B|26420000000|61.20|215,906|-25.59%|36|2022-08-15|15/06/2022||1.06||5180000000|2022-05-05|15/03/2022|0.8813|1.06|5270000000|5250000000
2022-05-22 18:04:44|03179|1173428|HGEA|246.48M|246480000|16.20|5,292|-38.87%|7|2022-06-01|15/03/2022||||32700000|2022-03-02|15/12/2021|0.14||32600000|32000000
2022-05-22 18:04:49|03180|19218|HLGZ|213.19M|213190000|3.760|2,682|-2.08%|22|2022-05-31|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-22 18:04:53|03181|6305|HOTG|4.05B|4050000000|59.52|119,576|-16.22%|36|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022|1.74||5330000000|
2022-05-22 18:04:57|03182|1081564|H24|142.94M|142940000|4.88|161,971|-70.8%|20|2022-08-16|15/06/2022|||||2022-05-11|15/03/2022|-0.43||140200000|
2022-05-22 18:05:09|03183|19217|HBH|1.81B|1810000000|113.100|19,297|25.46%|23|2022-06-29|15/05/2022||3.09||1559000000|2022-05-17|15/02/2022|-1.18|-2.21|1180000000|1180000000
2022-05-22 18:05:13|03184|19836|HBMG|1.62B|1620000000|50.900|16,111|34.83%|23|2022-06-29|15/05/2022|||||2022-05-17|15/02/2022||||
2022-05-22 18:05:17|03185|6352|BOSSn|3.37B|3370000000|48.830|637,470|7.65%|36|2022-08-03|15/06/2022||0.34||716100000|2022-05-04|15/03/2022|0.35|0.165|772000000|705010000
2022-05-22 18:05:21|03186|19837|HYQGn|1.6B|1600000000|254.000|9,474|-42.92%|26|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|1.99||136400000|104450000
2022-05-22 18:05:25|03187|19219|INHG|716.77M|716770000|26.650|20,382|-22.98%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.17||444800000|
2022-05-22 18:05:28|03188|1064311|INS2|544.86M|544860000|11.700|112,978|-54.74%|23|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.16||118500000|
2022-05-22 18:05:31|03189|1031264|JSTG|573.65M|573650000|38.5000|33,003|-30.63%|22|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|1.44||311800000|285600000
2022-05-22 18:05:36|03190|19220|JUNG_p|2.35B|2350000000|23.080|223,483|-45.72%|36|2022-08-12|15/06/2022||0.4058||1050000000|2022-05-06|15/03/2022|0.49|0.3474|1060000000|1030000000
2022-05-22 18:05:40|03191|6320|SDFGn|5.51B|5510000000|28.790|1,950,099|191.87%|36|2022-08-11|15/06/2022||2.81||1220000000|2022-05-11|15/03/2022|1.63|1.66|1210000000|1240000000
2022-05-22 18:05:48|03192|1129329|IURG|163.12M|163120000|21.0000|355|8.81%|17|2022-04-28|15/12/2021|1.91||79350000||2021-11-24|15/09/2021|0.29||84530000|
2022-05-22 18:05:52|03193|49816|KGX|5.82B|5820000000|44.37|364,014|-48.32%|34|2022-07-28|15/06/2022||0.9607||2780000000|2022-04-28|15/03/2022|0.61|0.8772|2730000000|2640000000
2022-05-22 18:05:56|03194|6304|KCOGn|1.08B|1080000000|10.850|566,170|-0.64%|36|2022-08-03|15/06/2022||1.11||2240000000|2022-05-04|15/03/2022|1.68|1.59|2440000000|2220000000
2022-05-22 18:06:00|03195|1176379|KTAG|333.11M|333110000|32.10|5,544|-51.58%|8|2022-06-01|15/03/2022|0.6||222300000|222000000|2022-03-02|15/12/2021|0.57||228100000|228000000
2022-05-22 18:06:04|03196|1096501|KBX|10.64B|10640000000|66.00|244,846|-35.92%|20|2022-08-12|15/06/2022||0.7699||1730000000|2022-05-12|15/03/2022|0.77|0.6997|1670000000|1630000000
2022-05-22 18:06:08|03197|19232|SKBG|272.33M|272330000|16.480|23,726|-39.3%|31|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022|-0.64||238400000|246000000
2022-05-22 18:06:13|03198|6295|KRNG|2.56B|2560000000|80.900|32,747|5.96%|34|2022-08-02|15/06/2022||1.01||900000000|2022-05-06|15/03/2022|1.27|1.12|987200000|954000000
2022-05-22 18:06:17|03199|32433|KU2G|3.28B|3280000000|82.40|6,869|55.47%|36|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022|0.46||853400000|
2022-05-22 18:06:22|03200|19221|KWSG|1.99B|1990000000|60.30|12,412|-21.48%|29|2022-05-12|15/03/2022|6.68||782100000||2022-02-14|15/12/2021|-1.27|-0.85|162000000|162000000
2022-05-22 18:06:28|03201|6281|LXSG|3.11B|3110000000|36.010|495,677|-41.08%|36|2022-08-04|15/06/2022||1.22||2390000000|2022-05-05|15/03/2022|1.36|1.46|2430000000|2430000000
2022-05-22 18:06:33|03202|40213|LEGn|7.11B|7110000000|97.620|171,304|-17.2%|36|2022-08-10|15/06/2022||4.73||165520000|2022-05-11|15/03/2022|1.52|1.52|154700000|159460000
2022-05-22 18:06:37|03203|19854|LEIG|204.1M|204100000|21.450|5,710|-56.22%|29|2022-08-09|15/06/2022||0.22||65000000|2022-05-11|15/03/2022|0.0896|0.09|71820000|72000000
2022-05-22 18:06:41|03204|6339|LEOGn|259.07M|259070000|7.930|157,578|-33.92%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|1.44||1260000000|1260000000
2022-05-22 18:06:44|03205|19857|TGHN|765.91M|765910000|266.000|100|35.03%|28|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:06:48|03206|962919|ECKG|99.03M|99030000|26.80|657|-16.77%|24|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022||||
2022-05-22 18:06:51|03207|349|LHAG|8.19B|8190000000|6.852|10,939,588|-5.52%|26|2022-08-04|15/06/2022||0.0244||7250000000|2022-05-05|15/03/2022|-0.49|-0.4864|5360000000|5450000000
2022-05-22 18:06:55|03208|19863|MZXG|66.75M|66750000|6.940|2,256|-7.47%|28|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.22||23900000|
2022-05-22 18:07:00|03209|949642|MXHNn|163.32M|163320000|3.960|14,285|6.17%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|-0.11||91100000|
2022-05-22 18:07:04|03210|962922|MBBG|675.89M|675890000|115.60|3,721|-10.23%|24|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|-0.02||172200000|
2022-05-22 18:07:08|03211|962923|MEDG|173.85M|173850000|3.66|4,315|-15.28%|22|2022-07-29|15/06/2022|||||2022-05-02|15/03/2022|-0.08||176700000|
2022-05-22 18:07:12|03212|993276|ILM1k|593.77M|593770000|25.9500|21,570|-25.96%|20|2022-08-11|15/06/2022||||395600000|2022-05-11|15/03/2022|0.21|0.22|393050000|397800000
2022-05-22 18:07:22|03213|1029194|B4B|2.85B|2850000000|7.8350|545,163|-22.39%|22|2022-08-10|15/06/2022||-0.01|||2022-05-11|15/03/2022|-0.78|-0.36|6250000000|6245000000
2022-05-22 18:07:26|03214|1029195|B4B3_p|2.85B|2850000000|8.0500|1,370|-25.46%|20|2022-02-09|15/12/2021|0.54||7600000000||2021-12-15|15/09/2021|-0.21||7130000000|
2022-05-22 18:07:29|03215|1174802|MRXG|847.37M|847370000|4.96|40,052|-|9|2022-06-01|15/03/2022|-0.3||47190000||2022-03-02|15/12/2021|-0.15||44000000|44000000
2022-05-22 18:07:33|03216|23634|MLPG|709.41M|709410000|6.520|53,041|-10.07%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.23||254700000|245000000
2022-05-22 18:07:37|03217|964815|MUXG|407.57M|407570000|19.76|47,512|-13.88%|21|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-22 18:07:41|03218|32557|MVVGn|2.23B|2230000000|33.800|727|20.71%|30|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.7||1640000000|
2022-05-22 18:07:47|03219|19223|NOEJ|730.92M|730920000|22.940|88,574|-49.32%|36|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.54|0.54|304000000|304400000
2022-05-22 18:07:51|03220|962933|O4BG|393.34M|393340000|27.60|535|32.7%|23|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.24||85850000|
2022-05-22 18:07:54|03221|19880|PGNG|22.04M|22040000|4.870|3,981|-55.53%|24|2022-05-23|15/03/2022|-0.12||41680000||2022-03-02|15/12/2021|-0.57||37230000|
2022-05-22 18:07:58|03222|19225|PATGn|1.09B|1090000000|12.260|54,901|-44.65%|36|2022-08-04|15/06/2022|||||2022-05-11|15/03/2022|0.13||80930000|
2022-05-22 18:08:02|03223|19224|O2C|85.49M|85490000|1.750|10,548|-16.67%|35|2022-05-27|15/03/2022|||||2022-04-29|15/12/2021|0.1||237000000|
2022-05-22 18:08:06|03224|1162596|PSGG|291.6M|291600000|24.30|987|15.71%|12|2022-06-01|15/03/2022||||19200000|2022-03-02|15/12/2021|0.2|0.2|19000000|18200000
2022-05-22 18:08:09|03225|994481|PCZ|204.38M|204380000|3.4700|46,665|-59.93%|23|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.03||109000000|72000000
2022-05-22 18:08:13|03226|962938|PWOG|92.19M|92190000|29.50|798|-12.2%|24|2022-08-09|15/06/2022|||||2022-05-13|15/03/2022|1.67||130800000|
2022-05-22 18:08:16|03227|23190|PSMGn|2.24B|2240000000|9.9020|1,406,585|-44.25%|24|2022-08-11|15/06/2022||0.3197||1030000000|2022-05-12|15/03/2022|0.165|0.2447|954000000|954000000
2022-05-22 18:08:20|03228|1097504|690D|32.69B|32690000000|1.20|341,378|-28.26%|23|2022-08-29|15/06/2022||0.0603||8670000000|2022-04-28|15/03/2022|0.0547|0.0529|8670000000|8370000000
2022-05-22 18:08:25|03229|19892|RSL2|86.3M|86300000|13.400|816|-48.46%|27|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.84||61000000|
2022-05-22 18:08:29|03230|23066|RAAG|6.28B|6280000000|552.50|11,402|-26.35%|29|2022-08-04|15/06/2022||2.92||220000000|2022-05-10|15/03/2022|3.19|2.63|225250000|201670000
2022-05-22 18:08:33|03231|665|RHMG|8.31B|8310000000|191.800|422,141|128.5%|36|2022-08-04|15/06/2022||1.63||1470000000|2022-05-05|15/03/2022|1.08|0.8611|1270000000|1240000000
2022-05-22 18:08:37|03232|6314|RHKG|1B|1000000000|14.950|4,242|-2.92%|35|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.01||347300000|
2022-05-22 18:08:39|03233|1176384|RY8|11.52M|11520000|0.21|9,867|-27.59%|4|2021-10-06|15/06/2021|-0.19||3190000||2021-04-30|15/12/2020|-0.19||3190000|
2022-05-22 18:08:44|03234|41032|RRTL|6.5B|6500000000|41.980|112,196|-12.29%|24|2022-08-05|15/06/2022||1.25||1770000000|2022-05-12|15/03/2022|1.06|1|1560000000|1560000000
2022-05-22 18:08:48|03235|32431|SFQ|331.38M|331380000|7.300|234,306|-43.8%|29|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|0.21|0.21|369700000|369700000
2022-05-22 18:08:53|03236|6286|SZGG|1.93B|1930000000|35.680|313,830|38.83%|36|2022-08-11|15/06/2022||3.91||3190000000|2022-05-12|15/03/2022|6.8|6.79|3350000000|3350000000
2022-05-22 18:09:07|03237|963693|SHA_p|3.78B|3780000000|5.68|1,222,745|-22.3%|24|2022-08-04|15/06/2022||0.2104||3540000000|2022-05-10|15/03/2022|0.2047|0.2157|3760000000|3600000000
2022-05-22 18:09:15|03238|19233|SLTG|625.85M|625850000|57.500|31,721|65.47%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-05-22 18:09:18|03239|958843|G24n|4.5B|4500000000|56.980|218,082|-14.16%|24|2022-08-09|15/06/2022||||107000000|2022-05-03|15/03/2022|0.25|0.32|107900000|105250000
2022-05-22 18:09:22|03240|6317|SGCG|698.78M|698780000|5.710|270,338|-11.47%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.17|0.08|270900000|262000000
2022-05-22 18:09:25|03241|992973|SAEG|1.63B|1630000000|89.880|118,748|-42.72%|23|2022-08-03|15/06/2022||||300000000|2022-05-05|15/03/2022|-1.28||304800000|304880000
2022-05-22 18:09:31|03242|19230|SIXG|4.69B|4690000000|116.600|51,300|-10.1%|32|2022-08-10|15/06/2022||-0.1436|||2022-05-13|15/03/2022|1.42|-0.43|580770000|580000000
2022-05-22 18:09:35|03243|19906|SIXG_p|4.69B|4690000000|69.400|27,592|-8.2%|32|2022-08-10|15/06/2022||-0.1436|||2022-05-13|15/03/2022|1.42||580770000|580000000
2022-05-22 18:09:40|03244|941175|STAB|1.17B|1170000000|47.45|32,986|-29.65%|25|2022-08-01|15/06/2022|||||2022-05-02|15/03/2022|1.05|0.93|281200000|281200000
2022-05-22 18:09:45|03245|19227|SAXG|2.96B|2960000000|52.250|71,756|-22.71%|36|2022-08-11|15/06/2022||0.48||410290000|2022-05-12|15/03/2022|-0.02|-0.02|385000000|383630000
2022-05-22 18:09:49|03246|6322|SZUG|2.51B|2510000000|12.310|300,744|-6.1%|32|2022-07-07|15/05/2022||0.13||1676000000|2022-05-19|15/02/2022|-0.01|0.2|1960000000|1840000000
2022-05-22 18:09:53|03247|19913|SURG|420.21M|420210000|27.100|695|0.37%|29|2022-07-29|15/06/2022||||189600000|2022-04-29|15/03/2022|0.88||213000000|213000000
2022-05-22 18:09:55|03248|1172891|SYAB|4.13B|4130000000|16.72|122,893|-10.87%|9|2022-08-11|15/06/2022||0.38||762000000|2022-05-12|15/03/2022|0.97|0.67|1060000000|1020000000
2022-05-22 18:09:59|03249|19234|TEGG|2.72B|2720000000|18.560|448,278|-23.65%|35|2022-05-24|15/03/2022|||||2022-03-15|15/12/2021|1.31||106100000|
2022-05-22 18:10:03|03250|19237|TTKG|1.01B|1010000000|15.380|68,831|17.58%|31|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.25||328400000|
2022-05-22 18:10:07|03251|40219|TLXGn|9.57B|9570000000|37.800|106,637|7.82%|36|2022-08-10|15/06/2022||1.21||11350000000|2022-05-05|15/03/2022|1.01|0.91|15910000000|12130000000
2022-05-22 18:10:25|03252|664|TKAG|5.11B|5110000000|8.210|4,245,939|-14.62%|36|2022-08-11|15/06/2022||0.7126||10360000000|2022-05-11|15/03/2022|0.91|0.9|10600000000|9430000000
2022-05-22 18:10:29|03253|1137593|8TRA|8.18B|8180000000|16.35|168,198|-36.28%|17|2022-08-03|15/06/2022||0.22||8360000000|2022-05-04|15/03/2022|0.94|0.6|8530000000|8120000000
2022-05-22 18:10:33|03254|989449|UN01|9.06B|9060000000|24.760|691,084|-15.09%|24|2022-08-02|15/06/2022||-0.2769||19300000000|2022-05-03|15/03/2022|1.32|0.7101|4520000000|4520000000
2022-05-22 18:10:36|03255|962961|ULCG|19.54M|19540000|2.820|3,704|29.36%|21|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021|-0.13||5270000|
2022-05-22 18:10:40|03256|991176|VQTG|190.3M|190300000|14.2000|22,222|-55.35%|24|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|-0.07||28000000|
2022-05-22 18:10:44|03257|19929|VIBG_p|516.02M|516020000|19.500|10,515|17.12%|29|2022-07-20|15/06/2022|||||2022-04-22|15/03/2022|0.51||248500000|
2022-05-22 18:10:48|03258|962966|V3VGn|179.65M|179650000|11.350|4,783|-28.84%|22|2022-05-31|15/03/2022|||||2022-04-28|15/12/2021|-0.39||11770000|
2022-05-22 18:10:51|03259|1177472|VTSCn|1.73B|1730000000|44.36|334|-|9|2022-08-10|15/06/2022||0.3014||2190000000|2022-05-13|15/03/2021|-0.79||2300000000|
2022-05-22 18:10:55|03260|351|VOWG|92.58B|92580000000|184.75|61,373|-32.23%|36|2022-07-28|15/06/2022||7.65||65250000000|2022-05-04|15/03/2022|13.05|10.35|62740000000|61210000000
2022-05-22 18:10:59|03261|6294|VOSG|589.28M|589280000|33.550|15,292|-20.5%|36|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|0.02|0.09|222000000|206500000
2022-05-22 18:11:04|03262|6290|WCHG|8.31B|8310000000|167.30|128,288|23.65%|36|2022-07-28|15/06/2022||5.2||2040000000|2022-04-27|15/03/2022|7.92|6.9|2080000000|1980000000
2022-05-22 18:11:08|03263|19239|WACGn|1.33B|1330000000|19.560|53,356|-21.95%|31|2022-08-09|15/06/2022||||528300000|2022-05-10|15/03/2022|0.42||521600000|521870000
2022-05-22 18:11:13|03264|19932|WSUG|643.69M|643690000|48.100|7,777|-9.25%|29|2022-07-28|15/06/2022|||||2022-05-04|15/12/2021|0.61||124200000|125000000
2022-05-22 18:11:17|03265|1096426|WEW|185.81M|185810000|9.03|94,117|-81.87%|20|2022-08-11|15/06/2022|||||2022-06-01|15/03/2022|-0.19||111100000|111000000
2022-05-22 18:11:20|03266|953067|WDL1k|5.52M|5520000|1.000|23,852|-28.56%|24|2022-08-11|15/06/2022|||||2022-05-16|15/03/2022|-0.07||12780000|
2022-05-22 18:11:24|03267|964973|WUWGn|1.63B|1630000000|17.36|26,257|-10.7%|25|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.61||1230000000|
2022-05-22 18:11:33|03268|993600|TIMAn|834.16M|834160000|37.300|5,441|-2.99%|21|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|||25100000|25100000
2022-05-22 18:11:36|03269|19240|ZO1G|3.35B|3350000000|468.00|27,684|98.47%|33|2022-08-24|15/06/2022||1.24||580870000|2022-05-19|15/03/2022||1.28||587110000
2022-05-22 18:11:42|03270|19918|TGTG|30.65M|30650000|1.230|10,849|-20.65%|29|2022-08-11|15/06/2022|||||2022-05-23|15/03/2022|-0.05||13500000|
2022-05-22 18:11:46|03271|13155|1U1|3.34B|3340000000|18.930|79,288|-28.57%|36|2022-08-04|15/06/2022||0.4821||991270000|2022-05-12|15/03/2022|0.58|0.5031|975900000|996590000
2022-05-22 18:11:50|03272|962854|VSCk|20.13M|20130000|1.990|2,609|-72.36%|24|2022-08-09|15/06/2022|||||2022-04-19|15/03/2022||||
2022-05-22 18:11:54|03273|23598|ADAG|803.58M|803580000|15.620|47,704|47.36%|32|2022-07-28|15/06/2022||0.2||174000000|2022-04-28|15/03/2022|0.135|0.19|170500000|159910000
2022-05-22 18:11:58|03274|6313|AIXGn|2.85B|2850000000|25.430|769,560|57.32%|36|2022-07-28|15/06/2022||0.1633||104150000|2022-05-05|15/03/2022|0.12|0.125|88600000|94270000
2022-05-22 18:12:01|03275|40203|A1OS|299.92M|299920000|60.200|1,212|-0.66%|25|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.68|0.68|111200000|111200000
2022-05-22 18:12:05|03276|19774|AOFG|1.05B|1050000000|131.800|7,339|-20.02%|24|2022-07-25|15/06/2022|||||2022-04-26|15/03/2022|0.45|0.53|20500000|14200000
2022-05-22 18:12:08|03277|19776|BSLG|1.04B|1040000000|104.800|6,462|-5.59%|29|2022-08-03|15/06/2022||||65400000|2022-05-04|15/03/2022|0.68||66300000|66300000
2022-05-22 18:12:12|03278|22689|BIONn|2.96B|2960000000|53.800|23,522|-24.86%|36|2022-07-22|15/06/2022|||||2022-04-22|15/03/2022|-5.26||700490|
2022-05-22 18:12:16|03279|23435|BC8G|5.25B|5250000000|41.670|244,379|-18.98%|36|2022-08-11|15/06/2022||0.3897||1310000000|2022-05-12|15/03/2022|0.42|0.42|1380000000|1380000000
2022-05-22 18:12:25|03280|940925|B8FGn|60.12M|60120000|1.060|15,688|-60.74%|23|2022-09-01|15/06/2022||-0.0973||10430000|2022-05-17|15/03/2022|-0.0884|-0.0884|9730000|9730000
2022-05-22 18:12:28|03281|1163902|BKHTn|167.48M|167480000|15.20|1,750|-30.28%|13|2022-05-16|15/03/2022|-0.2||27840000||2022-03-02|15/12/2021|-0.67||26170000|18100000
2022-05-22 18:12:32|03282|19786|COKG|1.29B|1290000000|35.720|131,432|-26.2%|35|2022-08-11|15/06/2022||0.4||351000000|2022-05-12|15/03/2022|0.47|0.47|300900000|317430000
2022-05-22 18:12:36|03283|22416|AFXG|11.01B|11010000000|123.150|115,541|-15.77%|35|2022-08-05|15/06/2022||0.7813||474770000|2022-05-13|15/03/2022|1.01|0.6676|445200000|419010000
2022-05-22 18:12:40|03284|19787|CSHG|131.79M|131790000|15.750|3,551|13.72%|28|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022|-0.07||35400000|35400000
2022-05-22 18:12:43|03285|1174682|C3RY|177.39M|177390000|7.30|41,998|-|5|2022-06-01|15/03/2022|-0.01||32960000|33000000|2022-03-02|15/12/2021|0.24||45000000|
2022-05-22 18:12:46|03286|1166985|C0M|135.62M|135620000|26.75|31,398|-63.38%|12|2022-05-19|15/03/2022|-2.58||23500000||2022-03-25|15/12/2021|-1.16||19860000|20000000
2022-05-22 18:12:49|03287|19791|COP1n|2.62B|2620000000|50.150|98,718|-24.24%|36|2022-08-04|15/06/2022||0.76||255000000|2022-05-05|15/03/2022|0.41|0.41|251600000|251600000
2022-05-22 18:12:53|03288|19794|CE2G|898.25M|898250000|10.300|139,229|-5.16%|28|2022-07-06|15/05/2022|||||2022-05-18|15/02/2022|0.34||294400000|
2022-05-22 18:12:57|03289|19797|DAMG|200.99M|200990000|57.000|417|18.26%|25|2022-08-05|15/06/2022|||||2022-05-10|15/03/2022|0.94||63270000|
2022-05-22 18:12:59|03290|991234|DBD|205.61M|205610000|2.752|4,493|-75.25%|0||
2022-05-22 18:13:07|03291|19803|HNLG|134.57M|134570000|22.200|5,465|-51.63%|27|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022|0.36||32820000|
2022-05-22 18:13:11|03292|19804|DRWG|838.04M|838040000|41.600|4,714|-43.94%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|-1.43||650000000|649500000
2022-05-22 18:13:15|03293|6301|DRWG_p|838.04M|838040000|48.300|28,094|-36.66%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|-1.43||650000000|649500000
2022-05-22 18:13:19|03294|19807|EUZG|877.83M|877830000|42.280|95,620|-50.32%|29|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.32||49890000|
2022-05-22 18:13:23|03295|962883|E4CG|100.39M|100390000|28.60|1,237|95.89%|22|2022-08-16|15/06/2022|||||2022-05-10|15/03/2022|0.37||27200000|
2022-05-22 18:13:27|03296|19811|ELGG|805.85M|805850000|47.100|18,587|37.92%|33|2022-08-02|15/06/2022||0.75||93100000|2022-05-05|15/03/2022|0.755|0.73|95150000|95570000
2022-05-22 18:13:32|03297|19813|ECXn|7.67M|7670000|0.480|8,373|-66.43%|30|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|-0.17||100000|
2022-05-22 18:13:36|03298|19241|EVTG|4.47B|4470000000|25.320|501,271|-29.17%|35|2022-08-11|15/06/2022||0.03||157950000|2022-05-11|15/03/2022|-0.41|0.06|164700000|164700000
2022-05-22 18:13:40|03299|962891|EXCL|94.75M|94750000|4.720|4,689|-4.45%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.00|||
2022-05-22 18:13:44|03300|962892|FAAS|239.8M|239800000|21.800|8,271|-50.29%|21|2022-06-08|15/03/2022|||||2022-02-28|15/12/2021|0.19||15200000|13430000
2022-05-22 18:13:48|03301|19821|SISG|536.11M|536110000|52.000|971|19.54%|36|2022-08-17|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:13:58|03302|962895|FEVG|70.21M|70210000|21.60|2,050|21.35%|22|2022-05-25|15/03/2022|||||2022-03-30|15/12/2021|0.98||42080000|
2022-05-22 18:14:01|03303|6285|FNTGn|2.69B|2690000000|22.900|718,147|3.43%|36|2022-08-12|15/06/2022||0.1719||630330000|2022-05-12|15/03/2022|0.187|0.1442|616810000|616800000
2022-05-22 18:14:05|03304|19826|GMEG|41.88M|41880000|8.460|4,408|-22.74%|29|2022-05-26|15/03/2022|||||2022-04-25|15/12/2021|-0.19||5800000|
2022-05-22 18:14:09|03305|19827|GFTG|1.07B|1070000000|40.550|96,632|99.26%|31|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.36||173400000|173200000
2022-05-22 18:14:13|03306|6340|GGS|38.01M|38010000|0.287|23,086|-4.97%|27|2022-05-24|15/03/2022||-0.03||46000000|2022-04-21|15/12/2021|0.01|0.05|63000000|91000000
2022-05-22 18:14:17|03307|19828|GKSG|303.53M|303530000|134.400|2,100|0.67%|25|2022-05-27|15/03/2022|||||2022-04-28|15/12/2021|0.9||35110000|
2022-05-22 18:14:22|03308|19935|HPHA|168.14M|168140000|4.920|9,225|-25.45%|28|2022-07-12|15/05/2022|||||2022-04-28|15/02/2022|-0.21||715700|
2022-05-22 18:14:26|03309|1166364|HAGG|2.37B|2370000000|22.55|618,483|69.29%|12|2022-08-04|15/06/2022||0.0727||307120000|2022-05-05|15/03/2022|-0.105|-0.15|286000000|286000000
2022-05-22 18:14:30|03310|19921|HOC|232.23M|232230000|2.670|163,832|-11%|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-05-22 18:14:34|03311|19840|IXXG|248.9M|248900000|25.050|6,688|-38.15%|36|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.05||35600000|35600000
2022-05-22 18:14:38|03312|19842|ISH1k|62.88M|62880000|4.430|4,766|13.88%|28|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|-0.01||9200000|
2022-05-22 18:14:51|03313|19843|IS7G|43.07M|43070000|10.200|1,640|-53.21%|29|2022-08-11|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-22 18:14:55|03314|19844|IVXG|59.9M|59900000|26.800|424|-7.59%|31|2022-08-25|15/06/2022|||||2022-05-12|15/03/2022|-0.34||3600000|3800000
2022-05-22 18:15:13|03315|19847|IVUG|283.35M|283350000|16.320|20,945|-6.74%|27|2022-05-24|15/03/2022|||||2022-03-31|15/12/2021|0.45||43590000|
2022-05-22 18:15:17|03316|25375|JENGn|1.46B|1460000000|25.480|190,346|7.78%|37|2022-08-10|15/06/2022||0.29||210000000|2022-05-11|15/03/2022|0.05|0.23|208600000|208550000
2022-05-22 18:15:20|03317|1173010|KTEK|331.05M|331050000|17.55|6,211|-30.5%|9|2022-06-01|15/03/2022|-0.05||158400000||2022-03-02|15/12/2021|0.29||138200000|
2022-05-22 18:15:24|03318|964718|HACGn|147.03M|147030000|3.93|6,351|-25.29%|26|2022-07-21|15/06/2022|||||2022-05-16|15/03/2022|||45400000|43900000
2022-05-22 18:15:35|03319|19858|LPKG|273.14M|273140000|11.150|202,695|-48.04%|35|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022|0.03|0.03|25790000|25800000
2022-05-22 18:15:39|03320|6346|M5ZG|300.96M|300960000|38.800|13,259|-27.07%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|-0.86||60900000|
2022-05-22 18:15:43|03321|23383|MDG1k|64.6M|64600000|2.630|65,495|-30.88%|34|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022||||
2022-05-22 18:15:46|03322|6343|MORG|670.34M|670340000|19.630|270,119|-72.22%|36|2022-08-03|15/06/2022||-2.12||48600000|2022-05-04|15/03/2022|-3.59|-1.86|41500000|46600000
2022-05-22 18:15:50|03323|1168311|NA9n|1.5B|1500000000|123.80|25,173|38.79%|10|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|1||185500000|
2022-05-22 18:15:54|03324|19871|NEKG|7.45B|7450000000|64.500|159,111|13.12%|36|2022-07-28|15/06/2022||0.335||192220000|2022-04-28|15/03/2022|0.37|0.3325|192200000|186720000
2022-05-22 18:15:58|03325|19242|NWOn|781.24M|781240000|139.00|3,613|-40.72%|36|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|2.12|2|75900000|76000000
2022-05-22 18:16:02|03326|19872|NXUG|865.59M|865590000|54.800|7,602|-10.6%|29|2022-08-16|15/06/2022|||||2022-07-17|15/03/2022||||50700000
2022-05-22 18:16:05|03327|1076550|NFN|202.05M|202050000|12.20|5,981|-20.26%|20|2022-08-18|15/06/2022|||||2022-05-19|15/03/2022|-0.11||18400000|20300000
2022-05-22 18:16:10|03328|6308|NDXG|1.88B|1880000000|11.740|1,607,365|-34.58%|36|2022-08-11|15/06/2022||-0.24||1490000000|2022-06-15|15/03/2022||-0.28||1300000000
2022-05-22 18:16:14|03329|19874|OHBG|569.43M|569430000|32.800|9,363|-5.88%|30|2022-08-11|15/06/2022||0.46||461000000|2022-05-11|15/03/2022|0.36|0.33|173000000|207000000
2022-05-22 18:16:18|03330|19879|PA8G|66.99M|66990000|0.939|35,434|-45.79%|28|2022-08-09|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-22 18:16:22|03331|6331|PV|1.58B|1580000000|160.40|3,713|1.39%|36|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022|2.25|1.93|216000000|
2022-05-22 18:16:35|03332|19882|PNEGn|996.96M|996960000|13.060|114,992|76.49%|30|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.13||29500000|29500000
2022-05-22 18:16:39|03333|19243|PSAGn|503.43M|503430000|32.150|10,906|8.25%|31|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.16||58700000|61800000
2022-05-22 18:16:46|03334|19890|TPEG|498.94M|498940000|22.940|97,835|-0.26%|30|2022-08-04|15/06/2022||0.24||52000000|2022-05-05|15/03/2022|0.07|0.14|33250000|43000000
2022-05-22 18:16:50|03335|6292|QBYn|159.46M|159460000|1.280|72,539|-29.28%|30|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|-0.03||41200000|
2022-05-22 18:16:54|03336|962943|RIB|1.51B|1510000000|43.10|14,516|59.33%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-22 18:16:58|03337|962940|SANT1|1.07B|1070000000|16.84|263,071|-19.27%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.18|0.14|329700000|321500000
2022-05-22 18:17:07|03338|962945|SATG|22.51B|22510000000|317.00|4,232|-14.32%|24|2022-07-21|15/06/2022||2.32||976710000|2022-04-21|15/03/2022|2.44|2.26|1020000000|955090000
2022-05-22 18:17:10|03339|19901|YSNG|2.15B|2150000000|332.500|6,498|-8.15%|36|2022-08-10|15/06/2022|||||2022-05-10|15/03/2022|||65400000|
2022-05-22 18:17:13|03340|1073424|SJJG|111.83M|111830000|10.65|3,976|-34.26%|19|2022-08-03|15/05/2022|||||2022-04-27|15/02/2022||||
2022-05-22 18:17:18|03341|19903|F3CG|372.6M|372600000|25.750|78,875|13.44%|27|2022-08-18|15/06/2022|||||2022-05-17|15/03/2022|-0.08||17900000|17900000
2022-05-22 18:17:22|03342|954894|WAFGn|2.59B|2590000000|86.350|90,816|-38.98%|24|2022-07-28|15/06/2022||2.31||428900000|2022-05-10|15/03/2022|3.47|2.28|417000000|394350000
2022-05-22 18:17:26|03343|6333|SNGGk|32.21M|32210000|3.620|10,294|-28.17%|30|2022-08-11|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:17:30|03344|941174|AM3D|217.26M|217260000|9.57|37,593|-46.24%|25|2022-08-18|15/06/2022||-0.08||27500000|2022-05-12|15/03/2022|-0.33|-0.2|16390000|18800000
2022-05-22 18:17:34|03345|21812|S92G|1.48B|1480000000|42.580|232,251|-5.71%|36|2022-08-11|15/06/2022||-0.12||225680000|2022-05-11|15/03/2022|0.09|0.05|220600000|218880000
2022-05-22 18:17:40|03346|942429|SHFG|213.1M|213100000|29.30|4,699|-53.12%|24|2022-08-10|15/06/2022|||||2022-04-28|15/03/2022|||41000000|40000000
2022-05-22 18:17:44|03347|19909|SYTG|53.37M|53370000|5.920|3,211|5.34%|33|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|-0.13|-0.13|20600000|20600000
2022-05-22 18:17:48|03348|6302|SOWGn|2.23B|2230000000|30.180|96,436|-12.72%|36|2022-07-27|15/06/2022||0.4248||222910000|2022-04-27|15/03/2022|0.34|0.2489|206000000|193250000
2022-05-22 18:17:57|03349|1066609|S9I|209.3M|209300000|32.200|4,091|27.27%|23|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.51||35900000|35900000
2022-05-22 18:18:02|03350|32556|SBSG|1.23B|1230000000|101.200|19,850|-11.69%|36|2022-08-05|15/06/2022|||||2022-05-05|15/03/2022|0.92|0.92|75400000|75400000
2022-05-22 18:18:06|03351|14153|SMHNn|316.17M|316170000|16.540|69,409|-33.31%|32|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.07|0.1|63300000|56800000
2022-05-22 18:18:08|03352|1173535|SUSEG|4.52B|4520000000|26.74|103,898|-12.04%|0||
2022-05-22 18:18:12|03353|19916|SYZG|82.89M|82890000|6.140|2,530|-8.36%|28|2022-07-29|15/06/2022||0.0708|||2022-04-29|15/03/2022|0.0907|0.0907|17050000|17050000
2022-05-22 18:18:15|03354|1153007|TMV|2.32B|2320000000|12.45|1,314,505|-59.6%|17|2022-08-03|15/06/2022||0.1268||137630000|2022-05-04|15/03/2022|0.1542|0.155|134500000|134500000
2022-05-22 18:18:32|03355|19917|TTRGn|176.15M|176150000|25.500|2,870|-4.85%|29|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.29||56700000|
2022-05-22 18:18:36|03356|40216|O2Dn|8.26B|8260000000|2.777|4,478,160|20.11%|35|2022-07-27|15/06/2022||0.0009||1910000000|2022-05-11|15/03/2022|0.0095|0.01|1950000000|1910000000
2022-05-22 18:18:47|03357|962959|TLIK|31.79M|31790000|5.1000|1,325|321.49%|22|2022-08-01|15/06/2022|||||2022-05-16|15/03/2022|-0.02||19500000|
2022-05-22 18:18:51|03358|6338|UTDI|5.49B|5490000000|29.410|253,206|-15.46%|36|2022-08-04|15/06/2022||0.5678||1440000000|2022-05-12|15/03/2022|0.65|0.5555|1440000000|1460000000
2022-05-22 18:18:55|03359|19927|OSPGk|209.95M|209950000|19.950|2,689|-25.28%|28|2022-08-31|15/06/2022|||||2022-05-19|15/03/2022|0.16||29570000|
2022-05-22 18:18:57|03360|1171989|VTWRn|14.95B|14950000000|28.76|181,205|8.41%|7|2022-06-01|15/03/2022||0.1878||255500000|2022-03-22|15/12/2021||0.1878|252000000|252530000
2022-05-22 18:19:00|03361|1052627|VAR1|3.16B|3160000000|78.160|180,362|-37.77%|23|2022-08-11|15/06/2022||||189600000|2022-05-12|15/03/2022|0.15||185290000|185000000
2022-05-22 18:19:04|03362|14154|VBKG|3.25B|3250000000|51.450|261,648|31.79%|27|2022-05-12|15/03/2022|1.26||428400000||2022-02-10|15/12/2021|1.54||458720000|233500000
2022-05-22 18:19:12|03363|949646|V6CG|93.29M|93290000|10.500|1,657|-5.41%|24|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.01||20820000|
2022-05-22 18:19:17|03364|1052408|VBX|25.24M|25240000|1.45|9,544|-54.33%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2022-05-22 18:19:21|03365|19937|YOCG|50.93M|50930000|14.650|3,898|53.4%|23|2022-08-17|15/06/2022|||||2022-05-25|15/03/2022||||
2022-05-22 18:19:24|03366|50009|2018|21.15B|21150000000|17.50|9,512,315|-62%|35|2022-08-26|15/06/2022||0.1631||4540000000|2022-05-12|15/03/2022|0.17|0.17|4900000000|4900000000
2022-05-22 18:19:29|03367|32502|1299|969.59B|969590000000|80.85|26,965,673|-20.5%|22|2022-08-15|15/06/2022||0.16||17739000000|2022-04-29|15/03/2022||||
2022-05-22 18:19:31|03368|1155537|9988|1.83T|1.83E+12|88.05|55,384,033|-57.67%|24|2022-08-18|15/06/2022||1.83||261750000000|2022-05-26|15/03/2022||1.09||242910000000
2022-05-22 18:19:34|03369|946376|0241|59.84B|59840000000|4.43|56,385,296|-79.77%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-05-22 18:19:38|03370|100123|2020|227.94B|227940000000|84.00|10,492,982|-43.47%|20|2022-08-16|15/06/2022||1.12||23791000000|2022-06-01|15/03/2022||||
2022-05-22 18:19:42|03371|101147|3988|1.04T|1.04E+12|3.060|306,138,875|-1.61%|28|2022-08-31|15/06/2022||0.19|||2022-04-28|15/03/2022|0.19|0.17||
2022-05-22 18:20:04|03372|8580|2388|312.95B|312950000000|29.60|14,695,405|6.67%|36|2022-08-29|15/06/2022||1.29||26621000000|2022-04-29|15/03/2022|||14220000000|
2022-05-22 18:20:07|03373|1141315|1876|265.07B|265070000000|20.05|11,930,523|-22.59%|7|2022-08-04|15/06/2022||0.0201||1930000000|2022-05-05|15/03/2022|0.023|0.0212|1630000000|1630000000
2022-05-22 18:20:11|03374|13884|1211|906.64B|906640000000|268.60|8,434,685|63.88%|35|2022-08-31|15/06/2022||0.8133||81430000000|2022-04-27|15/03/2022|0.28|0.3133|66830000000|70870000000
2022-05-22 18:20:15|03375|8572|0939|1.42T|1.42E+12|5.610|283,376,237|-8.93%|36|2022-08-31|15/06/2022||0.32|||2022-04-29|15/03/2022|0.35|0.34|200230000000|212950000000
2022-05-22 18:20:19|03376|8581|2628|694.55B|694550000000|11.56|31,601,057|-27.66%|36|2022-08-25|15/06/2022||0.495||455186000000|2022-04-27|15/03/2022|0.54|0.885|294480000000|319130000000
2022-05-22 18:20:23|03377|13888|2319|157.98B|157980000000|39.95|12,767,279|-9.82%|21|2022-08-25|15/06/2022||0.80||47937000000|2022-06-01|15/03/2022||||
2022-05-22 18:20:27|03378|32495|3968|1.19T|1.19E+12|49.10|27,524,338|-25.77%|35|2022-08-22|15/06/2022||1.53|||2022-04-22|15/03/2022|1.43|1.61|91420000000|92000000000
2022-05-22 18:20:31|03379|8573|0941|1.12T|1.12E+12|52.45|29,680,775|5.22%|21|2022-08-11|15/06/2022||2.82||461424000000|2022-04-21|15/03/2022|1.2||227300000000|193200000000
2022-05-22 18:20:35|03380|8567|0688|263.22B|263220000000|24.05|30,300,899|30.14%|36|2022-08-23|15/06/2022||1.67||131408000000|2022-04-26|15/03/2022|||28830000000|34477000000
2022-05-22 18:20:38|03381|8563|0386|586.4B|586400000000|4.01|132,526,629|-1.96%|35|2022-08-26|15/06/2022||0.135||965470000000|2022-04-27|15/03/2022|0.193|0.16|771390000000|804630000000
2022-05-22 18:20:42|03382|32494|1109|253.5B|253500000000|35.55|12,807,638|-1.39%|23|2022-08-31|15/06/2022||1.86||95296000000|2022-06-03|15/03/2022||||
2022-05-22 18:20:46|03383|8568|0762|128.62B|128620000000|3.69|37,643,506|-13.18%|36|2022-08-17|15/06/2022||||171340000000|2022-04-21|15/03/2022|||89020000000|77100000000
2022-05-22 18:20:51|03384|8559|0267|248.93B|248930000000|8.54|14,589,542|-2.4%|27|2022-08-22|15/06/2022||1.13||326761000000|2022-05-23|15/03/2022||||
2022-05-22 18:20:54|03385|954932|1113|198B|198000000000|54.35|5,015,231|10.92%|15|2022-08-22|15/06/2022|||||2022-03-17|15/12/2021|3.42||37830000000|
2022-05-22 18:20:57|03386|8541|0001|216.84B|216840000000|56.55|5,558,270|-7.97%|28|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 18:21:01|03387|8574|1038|132.66B|132660000000|52.65|2,130,956|12.38%|19|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:21:05|03388|8542|0002|198.07B|198070000000|78.40|3,527,320|-0.38%|30|2022-08-02|15/06/2022|||||2022-02-21|15/12/2021|1.53|||
2022-05-22 18:21:08|03389|8570|0883|526.34B|526340000000|11.14|156,896,573|31.99%|19|2022-08-24|15/06/2022||0.74||198419000000|2022-04-28|15/03/2022|0.77|0.55|90900000000|
2022-05-22 18:21:12|03390|50008|2007|114.37B|114370000000|5.00|89,321,784|-48.93%|25|2022-08-24|15/06/2022||0.46||196444000000|2022-06-01|15/03/2022||||
2022-05-22 18:21:15|03391|1093887|6098|103.77B|103770000000|30.80|23,683,244|-60.44%|0||
2022-05-22 18:21:19|03392|100083|1093|94.11B|94110000000|7.90|34,872,602|-29.21%|34|2022-08-22|15/06/2022||0.295||27600000000|2022-05-25|15/03/2022||0.175||13780000000
2022-05-22 18:21:23|03393|49962|0027|181.97B|181970000000|41.75|13,899,159|-33.52%|35|2022-08-11|15/06/2022||-0.5||3730000000|2022-05-12|15/03/2022|-0.14|-0.37|4100000000|4160000000
2022-05-22 18:21:26|03394|49968|0175|137.09B|137090000000|13.68|64,413,846|-28.75%|25|2022-08-17|15/06/2022||0.42||46030000000|2022-06-01|15/03/2022||||
2022-05-22 18:21:31|03395|1096193|6862|77.59B|77590000000|13.92|23,671,875|-69.61%|6|2021-08-24|15/06/2021|0.02|0.02||25274000000|2021-03-23|15/12/2020|0.06||28614000000|22964000000
2022-05-22 18:21:35|03396|8557|0101|65.33B|65330000000|14.52|4,013,171|-24.77%|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
2022-05-22 18:21:39|03397|8548|0011|263.45B|263450000000|137.80|2,410,396|-13.82%|28|2022-08-01|15/06/2022||2.91||15451000000|2022-05-23|15/03/2022||||
2022-05-22 18:21:42|03398|8549|0012|158.8B|158800000000|32.80|3,253,766|-7.87%|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
2022-05-22 18:21:47|03399|13830|1044|44.1B|44100000000|37.95|2,671,196|-23.1%|18|2022-08-15|15/06/2022||||10829000000|2022-03-22|15/12/2021||||11048000000
2022-05-22 18:21:50|03400|8543|0003|162.53B|162530000000|8.71|29,569,025|-31.44%|18|2022-08-20|15/06/2022|||||2022-03-21|15/12/2021|0.04||28840000000|
2022-05-22 18:21:53|03401|8564|0388|425.2B|425200000000|336.00|6,340,838|-25.93%|36|2022-08-10|15/06/2022||2.27||4480000000|2022-04-27|15/03/2022|2.11|2.24|4690000000|4630000000
2022-05-22 18:21:57|03402|8545|0005|956.39B|956390000000|48.45|25,339,835|-0.21%|30|2022-08-01|15/06/2022||1.33||102540000000|2022-04-26|15/03/2022|1.1|1.21|98470000000|98670000000
2022-05-22 18:22:01|03403|8577|1398|1.87T|1.87E+12|4.650|202,550,116|-6.25%|36|2022-09-01|15/06/2022||0.255|||2022-04-29|15/03/2022|0.25|0.275|226860000000|
2022-05-22 18:22:05|03404|50066|2331|155.74B|155740000000|59.60|22,581,972|-9.83%|21|2022-08-11|15/06/2022||0.93||11669000000|2022-06-01|15/03/2022||||
2022-05-22 18:22:09|03405|49988|0823|148.35B|148350000000|70.30|5,851,165|-4.61%|17|2022-06-01|15/03/2022||||5711000000|2021-11-10|15/09/2021|1.56|1.28|5780000000|5053000000
2022-05-22 18:22:12|03406|49991|0960|242.16B|242160000000|39.85|8,704,785|-13.46%|21|2022-08-22|15/06/2022||1.61||104022000000|2022-06-01|15/03/2022||||
2022-05-22 18:22:15|03407|1096030|3690|1.07T|1.07E+12|173.00|44,417,780|-37.14%|17|2022-08-26|15/06/2022||-0.5711||53580000000|2022-05-27|15/03/2022||-0.8705||45630000000
2022-05-22 18:22:37|03408|8555|0066|270.03B|270030000000|43.60|3,590,871|-0.57%|18|2022-08-12|15/06/2022||1.05||20577000000|2022-03-10|15/12/2021|1.14|0.85|24890000000|23309000000
2022-05-22 18:22:41|03409|8552|0017|73.99B|73990000000|29.40|3,490,621|-28.03%|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
2022-05-22 18:22:45|03410|8569|0857|1.07T|1.07E+12|3.91|131,775,082|24.92%|36|2022-09-01|15/06/2022||0.155||809190000000|2022-04-29|15/03/2022|0.21|0.178|779370000000|812040000000
2022-05-22 18:22:48|03411|8579|2318|915.12B|915120000000|48.50|30,861,462|-40.42%|35|2022-08-18|15/06/2022||2.15||420631000000|2022-04-29|15/03/2022|1.13|2||
2022-05-22 18:22:52|03412|8546|0006|116.53B|116530000000|54.60|3,189,304|15.68%|17|2022-03-16|15/12/2021|1.7||||2021-08-04|15/06/2021|1.18|||
2022-05-22 18:22:56|03413|38075|1928|123.83B|123830000000|15.300|20,001,482|-54.73%|31|2022-08-12|15/06/2022||-0.02||611730000|2022-05-23|15/03/2022||-0.03||557940000
2022-05-22 18:22:59|03414|50011|2313|158.44B|158440000000|105.40|5,399,495|-45.81%|17|2022-08-22|15/06/2022||1.17||12207000000|2022-03-30|15/12/2021||0.76||13096000000
2022-05-22 18:23:10|03415|8551|0016|275.58B|275580000000|95.10|4,986,927|-20.08%|18|2022-09-09|15/06/2022||4.34||44318000000|2022-02-24|15/12/2021|5.24|5.54|40150000000|42874000000
2022-05-22 18:23:14|03416|49999|1177|79.37B|79370000000|4.25|54,392,146|-51.54%|35|2022-09-01|15/06/2022||0.08||8200000000|2022-05-25|15/03/2022||0.085||7690000000
2022-05-22 18:23:19|03417|943521|2382|128.48B|128480000000|117.40|7,437,523|-35.46%|27|2022-08-15|15/06/2022||2.04||19962000000|2022-06-01|15/03/2022||||
2022-05-22 18:23:29|03418|50040|0669|179.88B|179880000000|98.05|6,579,292|-27.85%|9|2022-08-11|15/06/2022||2.51||7033000000|2022-03-02|15/12/2021|2.44|0.30||6554000000
2022-05-22 18:23:32|03419|102047|0700|3.36T|3.36E+12|352.20|31,118,060|-38.34%|32|2022-08-17|15/06/2022||3.15||145810000000|2022-05-18|15/03/2022|2.4|3.05|135470000000|140820000000
2022-05-22 18:23:37|03420|943436|0288|73.9B|73900000000|5.76|29,400,779|-13.77%|23|2022-08-16|15/06/2022||0.06||13472000000|2022-04-26|15/03/2022|0.0308||6560000000|6555000000
2022-05-22 18:23:41|03421|100118|1997|114.31B|114310000000|37.65|3,163,400|-15.58%|13|2022-08-01|15/06/2022|||||2022-03-03|15/12/2021|1.07|1.10|8560000000|7300000000
2022-05-22 18:23:43|03422|1167625|2269|237.5B|237500000000|56.30|29,340,285|-49.14%|1|2021-08-16|15/06/2021|||||
2022-05-22 18:24:03|03423|1075487|1810|292.37B|292370000000|11.74|118,221,600|-57.23%|20|2022-08-24|15/06/2022||0.1574||84470000000|2022-05-19|15/03/2022|-0.02|0.1288|73350000000|73320000000
2022-05-22 18:24:06|03424|49989|0868|75.27B|75270000000|18.86|11,519,863|-33.36%|17|2022-08-02|15/06/2022|||||2022-02-28|15/12/2021|1.52||16880000000|
2022-05-22 18:24:09|03425|943468|0968|120.03B|120030000000|13.50|30,891,764|2.43%|24|2022-08-01|15/06/2022||0.43||10547000000|2022-06-01|15/03/2022||||
2022-05-22 18:24:13|03426|1081715|2CRSI|66.06M|66060000|4.65|18,838|-0.11%|20|2022-08-03|15/05/2022|||||2022-07-27|15/12/2022||||
2022-05-22 18:24:26|03427|1167759|2MX|371.25M|371250000|9.90|22,712|-0.7%|1|2021-07-01|15/03/2021|0.01||||
2022-05-22 18:24:30|03428|17634|ALAST|48.97M|48970000|3.80|3,162|-50.52%|22|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021|-0.23||69520000|
2022-05-22 18:24:34|03429|17629|ABS|438.6M|438600000|9.36|88,748|-38.1%|25|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021|-0.2||789000|
2022-05-22 18:24:38|03430|17675|BITI|421.85M|421850000|7.12|42,456|-1.66%|24|2022-09-19|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:24:42|03431|991239|ABEO|126.46M|126460000|16.85|1,384|49.78%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:24:45|03432|949746|ABNX|51.74M|51740000|1.8700|193,104|42.75%|21|2022-08-08|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-22 18:24:49|03433|955665|ABVX|298.24M|298240000|17.80|14,479|-18.54%|22|2022-06-01|15/03/2022|||||2022-03-16|15/12/2021|-1.7|||
2022-05-22 18:24:53|03434|15274|ABO|53.9M|53900000|5.100|1,438|-15%|13|2021-09-17|15/06/2021|0.03||31130000||2021-03-26|15/12/2020|0.2||49350000|
2022-05-22 18:24:57|03435|17630|CFMP|70.91M|70910000|0.4820|12,035|14.76%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.01||1400000|
2022-05-22 18:25:00|03436|386|ACCP|7.85B|7850000000|30.54|837,296|-3.45%|30|2022-07-28|15/06/2022||-0.08||1426000000|2022-04-28|15/03/2022|||701000000|701000000
2022-05-22 18:25:02|03437|1173818|AACSH_p|-|-|9.85|55,409|-|0||
2022-05-22 18:25:14|03438|17676|DTNC|6.77M|6770000|2.030|4,047|-21.32%|24|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|-0.14||5950000|
2022-05-22 18:25:19|03439|17677|MRSP|76.37M|76370000|3.80|10,630|27.95%|19|2022-05-19|15/03/2022|||114400000||2022-03-29|15/12/2021|-0.24||128900000|
2022-05-22 18:25:24|03440|40297|ADOC|42.13M|42130000|5.42|26,863|-37.41%|23|2022-09-19|15/06/2022||-0.74||6500000|2022-05-18|15/03/2022|0.47|0.47|580000|16500000
2022-05-22 18:25:29|03441|7106|ADUX|12.1M|12100000|1.940|3,625|-5.83%|27|2022-07-28|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:25:42|03442|1055913|ALDVI|45.47M|45470000|4.60|43,777|-50.54%|13|2022-09-20|15/06/2022|||||2022-03-31|15/12/2021|-1.34||2670000|
2022-05-22 18:25:47|03443|17681|ADVI|75.34M|75340000|19.60|233|-1.51%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.36||145000000|
2022-05-22 18:25:50|03444|6962|ADP|13.63B|13630000000|137.75|102,910|26.09%|30|2022-07-28|15/06/2022||-0.18||1706000000|2022-04-27|15/03/2022|||848000000|825500000
2022-05-22 18:25:53|03445|1082118|AFME|77.56M|77560000|4.27|1,047|-|3|2021-09-22|15/06/2020|-0.39||||2021-09-22|15/06/2021|-0.49|||
2022-05-22 18:25:57|03446|385|AIRF|2.76B|2760000000|4.30|4,066,670|-3.89%|36|2022-08-03|15/06/2022||-0.2859||5570000000|2022-05-05|15/03/2022|-0.8589|-1.03|4450000000|4240000000
2022-05-22 18:26:03|03447|17683|AKA|1.49B|1490000000|48.85|36,852|114.44%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2022-05-22 18:26:18|03448|17824|AKW|435.78M|435780000|16.30|11,881|-40.62%|27|2022-09-22|15/06/2022|||||2022-05-05|15/03/2022|||245800000|
2022-05-22 18:26:21|03449|17895|AAA|568.37M|568370000|13.200|859|171.6%|16|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.06||57850000|
2022-05-22 18:26:25|03450|7005|ABIO|1.58B|1580000000|49.88|211,615|34.88%|27|2022-07-26|15/06/2022|||||2022-04-21|15/03/2022|||160100000|132000000
2022-05-22 18:26:28|03451|1012045|ALDA|5.48B|5480000000|13.60|146,018|1.95%|21|2022-08-03|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-22 18:26:31|03452|17678|ALDV|11.19M|11190000|0.0830|4,551|-29.66%|13|2022-04-30|15/12/2021|-0||465000||2021-09-28|15/06/2021|-0||461000|
2022-05-22 18:26:36|03453|17684|ALNEO|25.33M|25330000|2.405|16,415|17.2%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.13||2630000|
2022-05-22 18:26:40|03454|17685|ALMP|941.64M|941640000|25.80|6,138|7.5%|14|2022-04-19|15/12/2021|5.26||178000000||2021-09-09|15/06/2021|2.74||140700000|
2022-05-22 18:26:44|03455|17632|IMAF|3.02B|3020000000|150.40|6,265|-11.68%|25|2022-07-28|15/06/2022|||||2022-04-25|15/03/2022||||
2022-05-22 18:26:47|03456|17686|AREIT|1.13B|1130000000|645.00|2|8.4%|13|2022-02-22|15/12/2021|41.29||2810000000||2021-07-30|15/06/2021|14.18||1330000000|
2022-05-22 18:26:51|03457|7048|LTEN|4.16B|4160000000|122.60|38,529|21.87%|29|2022-09-22|15/06/2022|||||2022-04-27|15/03/2022|||894600000|846000000
2022-05-22 18:26:55|03458|943297|ALTUR|29.46M|29460000|6.98|778|45.42%|13|2022-04-04|15/12/2021|3.5||31660||2021-09-29|15/06/2021|-0.43||-3690|
2022-05-22 18:26:58|03459|955666|AMPLI|121.85M|121850000|2.540|4,747|17.59%|22|2022-04-21|15/03/2022|||29160000||2022-03-23|15/12/2021|-0.06||27910000|27910000
2022-05-22 18:27:02|03460|961654|AMUN|11.02B|11020000000|54.35|221,489|-24.36%|25|2022-07-29|15/06/2022||1.31||790310000|2022-04-29|15/03/2022|1.6|1.34|835000000|813250000
2022-05-22 18:27:06|03461|13813|APAM|2.81B|2810000000|36.06|365,738|-19.87%|36|2022-07-29|15/06/2022||2.61||2440000000|2022-05-06|15/03/2022|2.41|2.95|2270000000|2450000000
2022-05-22 18:27:09|03462|1174451|ARAMI|461.19M|461190000|5.57|103,044|-|4|2022-01-26|15/09/2021|-0.25||772900000||2021-06-08|15/03/2020|0.02||372700000|
2022-05-22 18:27:12|03463|17633|ARGAN|2.44B|2440000000|108.00|7,226|21.35%|20|2022-07-20|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:27:16|03464|6980|AKE|8.27B|8270000000|111.85|202,133|3.95%|36|2022-07-29|15/06/2022||3.77||2780000000|2022-05-05|15/03/2022|4.94|3.29|2890000000|2690000000
2022-05-22 18:27:19|03465|17662|ARTE|86.31M|86310000|18.20|269|27.27%|12|2021-10-28|15/06/2021|0.29||57940000||2021-05-25|15/12/2020|1.29||22290000|
2022-05-22 18:27:23|03466|32437|PRC|53.21M|53210000|8.00|24,945|25.2%|12|2022-04-28|15/12/2021|0.06||3920000||2021-09-27|15/06/2021|0.08||3820000|
2022-05-22 18:27:27|03467|17792|ARTO|1.2B|1200000000|4,520.0|9|-3.42%|10|2021-09-30|15/06/2021|68.7||53820000||2021-04-28|15/12/2020|68.56||70600000|
2022-05-22 18:27:30|03468|978752|DMSIM|233.12M|233120000|0.1565|36,912|-62.74%|10|2022-04-30|15/12/2021|0.18||||2021-09-30|15/06/2021|-0.01|||
2022-05-22 18:27:35|03469|7111|ASY|575.55M|575550000|38.90|3,950|32.99%|27|2022-09-14|15/06/2022|||||2022-04-28|15/03/2022|||129100000|127730000
2022-05-22 18:27:39|03470|13160|ATAR|49.82M|49820000|0.1628|1,801,405|-71.38%|21|2022-08-15|15/06/2022|||||2022-08-03|15/03/2022||||
2022-05-22 18:27:43|03471|943371|ATEME|150.63M|150630000|13.42|10,242|-11.71%|22|2022-05-05|15/03/2022|||||2022-03-24|15/12/2021|||25500000|
2022-05-22 18:27:46|03472|7019|ATOS|2.75B|2750000000|24.86|1,041,161|-54.37%|30|2022-07-27|15/06/2022||1.61||2820000000|2022-04-27|15/03/2022|||2800000000|2680000000
2022-05-22 18:27:50|03473|17690|AUBT|700M|700000000|52.80|7,568|33.67%|24|2022-04-21|15/03/2022|||||2022-03-23|15/12/2021|1.42||125900000|125900000
2022-05-22 18:27:53|03474|17691|AUCP|6.06M|6060000|4.28|395|-22.88%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.11||7230000|
2022-05-22 18:27:57|03475|17692|AUER|112.01M|112010000|11.80|7,538|79.88%|20|2022-06-01|15/03/2022|||||2022-04-21|15/12/2021|0.71||108500000|
2022-05-22 18:28:01|03476|17693|AURS|71.51M|71510000|18.20|1,521|-32.84%|19|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021|||23300000|
2022-05-22 18:28:04|03477|7129|AVOM|1.88M|1880000|0.0114|37,199,303|-94.47%|23|2022-07-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:28:12|03478|14167|AXW|353.11M|353110000|16.90|7,121|-43.29%|23|2022-07-26|15/06/2022|||||2022-04-28|15/03/2022|||66900000|
2022-05-22 18:28:15|03479|7615|BAIN|2.11B|2110000000|86.00|1,542|33.96%|13|2021-11-30|15/09/2021|1.86||311400000||2021-06-23|15/03/2021|-1.55||168100000|
2022-05-22 18:28:19|03480|1011051|BALYO|31.62M|31620000|0.940|113,257|-41.98%|20|2022-04-21|15/03/2022|||4320000||2022-03-28|15/12/2021|-0.01||6380000|6050000
2022-05-22 18:28:32|03481|17699|BBUI|6.1M|6100000|9.25|95|156.94%|13|2022-04-29|15/12/2021|0.86||5480000||2021-10-05|15/06/2021|-1.53||3790000|
2022-05-22 18:28:36|03482|17656|BASS|1.06B|1060000000|66.00|834|8.55%|24|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 18:28:39|03483|17700|BATD|262.76M|262760000|35.95|6,358|-24.08%|25|2022-05-13|15/03/2022|||118500000|118470000|2022-03-22|15/12/2021|0.76||114900000|114900000
2022-05-22 18:28:42|03484|1173833|BLV|951.07M|951070000|9.91|41,532|-|6|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022||||
2022-05-22 18:28:46|03485|7056|CHBE|933.37M|933370000|11.46|104,915|-11.71%|27|2022-05-11|15/03/2022|||317000000||2022-03-02|15/12/2021|0.32||303800000|303800000
2022-05-22 18:28:50|03486|7033|BICP|2.48B|2480000000|56.05|52,759|-11.45%|36|2022-08-02|15/06/2022||||484000000|2022-04-26|15/03/2022|1.6||515700000|484300000
2022-05-22 18:28:54|03487|17702|BGBN|304.02M|304020000|15.90|32,844|-14.24%|24|2022-05-31|15/03/2022|||||2022-01-24|15/12/2021|||91300000|95200000
2022-05-22 18:28:57|03488|7078|BIOX|10.81B|10810000000|91.46|138,425|-3.28%|30|2022-08-31|15/06/2022||2.22||769000000|2022-05-23|15/03/2022||||937800000
2022-05-22 18:29:00|03489|17704|BLEE|245.18M|245180000|218.00|47|52.45%|10|2021-12-17|15/08/2021|71.99||10830000||2021-05-21|15/02/2021|-3.18||10700000|
2022-05-22 18:29:04|03490|7031|BOIR|724.5M|724500000|41.45|10,283|4.94%|29|2022-05-23|15/03/2022||||101000000|2022-03-09|15/12/2021|2.17||147500000|147500000
2022-05-22 18:29:08|03491|13163|BOLL|14.14B|14140000000|4.82|1,721,911|14.22%|28|2022-07-29|15/06/2022|||||2022-04-26|15/03/2022|||5700000000|
2022-05-22 18:29:12|03492|7113|BOND|507.54M|507540000|15.80|25,303|-27.69%|26|2022-05-02|15/03/2022|||725900000||2022-03-04|15/12/2021|0.73||718800000|770300000
2022-05-22 18:29:16|03493|945125|BOTHE|6.56M|6560000|0.31|75,582|-86.97%|13|2022-05-25|15/03/2022|||||2022-04-27|15/12/2021|-0.4||1000000|
2022-05-22 18:29:19|03494|1153014|ALBOO|3.83M|3830000|0.42|63,211|-79.26%|6|2021-09-27|15/06/2021|-0.98||38000||2021-04-30|15/12/2020|-1.51||323000|
2022-05-22 18:29:23|03495|17638|BDRP|179.84M|179840000|3.240|7,522|-8.99%|21|2022-07-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 18:29:33|03496|8788|BVI|11.97B|11970000000|26.45|885,922|6.91%|30|2022-07-28|15/06/2022||0.54||2666000000|2022-04-21|15/03/2022|||1290000000|1320000000
2022-05-22 18:29:36|03497|17707|BULY|911.54M|911540000|520.00|124|-36.12%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 18:29:39|03498|17708|CAT31|335.14M|335140000|73.01|396|-25.96%|11|2022-03-28|15/12/2021|7.48||194400000||2021-09-10|15/06/2021|7.8||201400000|
2022-05-22 18:29:43|03499|17709|CAFO|96.66M|96660000|10.40|2,945|3.48%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:29:46|03500|943236|CRTO|465.85M|465850000|73.89|255|-26.11%|10|2022-03-10|15/12/2021|5.34||227200000||2021-08-27|15/06/2021|8.49||232800000|
2022-05-22 18:29:51|03501|40300|CADNi|975.78M|975780000|16.85|3,217|-26.87%|25|2022-07-22|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:29:54|03502|40303|CALCi|625.2M|625200000|84.60|349|-25.11%|10|2022-04-22|15/12/2021|6.58||360200000||2021-08-31|15/06/2021|8.77||361100000|
2022-05-22 18:30:04|03503|40309|CRBP2|1.13B|1130000000|20.37|5,636|-10.26%|10|2022-03-30|15/12/2021|1.7||501800000||2021-09-13|15/06/2021|2.32||515200000|
2022-05-22 18:30:07|03504|943230|CCNP|511.25M|511250000|84.50|308|-21.76%|10|2022-03-25|15/12/2021|5.64||257700000||2021-08-06|15/06/2021|10.21||291700000|
2022-05-22 18:30:11|03505|943238|CAIF|2.06B|2060000000|73.50|689|-13.02%|11|2022-04-21|15/12/2021|6.17||813600000||2021-08-24|15/06/2021|5.68||799800000|
2022-05-22 18:30:20|03506|40311|CRLA|1B|1000000000|50.60|627|-23.91%|10|2022-03-14|15/12/2021|5.15||496600000||2021-08-06|15/06/2021|5.53||486900000|
2022-05-22 18:30:23|03507|943234|CIV|381.14M|381140000|62.98|288|-26.34%|9|2021-09-10|15/06/2021|4.65||215300000||2021-03-26|15/12/2020|3.7||198100000|
2022-05-22 18:30:26|03508|943235|CRLO|498.37M|498370000|61.50|138|-21.15%|13|2022-03-09|15/12/2021|5||301900000||2021-09-22|15/06/2021|6.81||303500000|
2022-05-22 18:30:35|03509|943237|CRSU|590.37M|590370000|129.00|164|-22.85%|11|2022-03-15|15/12/2021|11.07||350400000||2021-09-06|15/06/2021|12.5||344900000|
2022-05-22 18:30:37|03510|17720|CCAP|3.41B|3410000000|6,100.0|2|-4.69%|12|2021-09-30|15/06/2021|5.18||27700000||2021-04-28|15/12/2020|39.84||29700000|
2022-05-22 18:30:41|03511|17710|ALCAP|43.18M|43180000|19.70|893|-36.86%|20|2022-06-29|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:30:44|03512|17728|CARM|2.15B|2150000000|14.78|82,696|2.21%|20|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022|||81900000|
2022-05-22 18:30:47|03513|17711|CRPP|6.96M|6960000|21.80|14|-35.5%|13|2022-04-26|15/12/2021|-46.59||||2021-07-23|15/06/2021|-0.69|||
2022-05-22 18:30:51|03514|6959|CASP|1.85B|1850000000|17.17|415,687|-35.77%|25|2022-07-28|15/06/2022|||||2022-04-22|15/03/2022|||7710000000|
2022-05-22 18:30:55|03515|17640|YAS|132.07M|132070000|7.520|16,593|60.68%|25|2022-06-01|15/03/2022|||||2022-04-12|15/12/2021||||
2022-05-22 18:31:05|03516|17848|CATGR|223.51M|223510000|7.28|150,684|98.1%|21|2022-07-13|15/05/2022|||||2022-06-01|15/02/2022||||
2022-05-22 18:31:10|03517|40305|CBOT|136.07M|136070000|3.80|19,186|-1.04%|23|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021||||
2022-05-22 18:31:14|03518|7728|CGDM|335.71M|335710000|24.50|11,631|0.62%|31|2022-09-20|15/06/2022|||||2022-04-28|15/03/2022|||129100000|128500000
2022-05-22 18:31:18|03519|101936|CYAD|41.12M|41120000|1.82|37,846|-61.19%|26|2022-08-05|15/06/2022||-0.8597|||2022-05-05|15/03/2022||||
2022-05-22 18:31:21|03520|17716|CFI|606.11K|606110|0.7100|87|-32.38%|10|2021-10-15|15/06/2021|-0.04||||2021-04-29|15/12/2020|-0.02|||
2022-05-22 18:31:26|03521|7051|GEPH|682.87M|682870000|0.959|16,110,095|10%|35|2022-07-28|15/06/2022||||241000000|2022-05-04|15/03/2022|-0.02|0.00|175400000|231000000
2022-05-22 18:31:29|03522|7089|CRIP|426.84M|426840000|17.81|46,912|-15.51%|20|2022-05-12|15/03/2022|||203500000||2022-02-17|15/12/2021|1.3|1.06|191300000|173700000
2022-05-22 18:31:32|03523|17806|CHSS|2.37M|2370000|4.94|119|-20.96%|8|2021-07-07|15/12/2020|-0.11||1360000||2020-12-23|15/06/2020|-3.64||881200|
2022-05-22 18:31:35|03524|6954|DIOR|96.07B|96070000000|532.50|8,035|-15.14%|28|2022-07-27|15/06/2022|||||2022-04-12|15/03/2022|||18000000000|
2022-05-22 18:31:38|03525|17718|CIBP|8.4M|8400000|0.0711|629,340|-67.39%|19|2022-06-01|15/03/2022|||||2022-04-21|15/12/2021||||
2022-05-22 18:31:41|03526|17653|IFDE|60.83M|60830000|52.00|122|2.97%|11|2021-09-29|15/06/2021|0.44||92280000||2021-06-23|15/12/2020|1.49||98980000|
2022-05-22 18:31:45|03527|17722|CTRG|74.69M|74690000|9.60|2,688|-22.27%|22|2022-05-23|15/03/2022|||||2022-04-14|15/12/2021|0.33||69800000|
2022-05-22 18:31:48|03528|7154|AVQ|145.66M|145660000|3.18|233,644|-55.77%|21|2022-05-10|15/03/2022|||91000000||2022-03-30|15/12/2021|0.06||193000000|188900000
2022-05-22 18:31:51|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|
2022-05-22 18:31:55|03530|989560|CNV|1.83B|1830000000|5.300|1,410|-46.46%|23|2022-07-26|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:31:58|03531|6997|CNPP|14.35B|14350000000|20.92|503,738|39.37%|30|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||1200000000|
2022-05-22 18:32:02|03532|943321|COFA|1.57B|1570000000|10.52|450,853|3.54%|26|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|||431000000|253000000
2022-05-22 18:32:06|03533|17724|COHE|13.65M|13650000|2.400|2,929|26.32%|24|2022-05-23|15/03/2022|||||2022-03-23|15/12/2021||||
2022-05-22 18:32:09|03534|17725|COLP|4.01B|4010000000|123.00|534|0.41%|10|2022-02-24|15/12/2021|11.48||7640000000||2021-08-26|15/06/2021|-3.42||5590000000|
2022-05-22 18:32:11|03535|7093|ODET|5.14B|5140000000|1,212.00|556|17.67%|10|2022-04-22|15/12/2021|-4058.93||6980000000||2021-09-07|15/06/2021|23.56||12790000000|
2022-05-22 18:32:15|03536|7768|CDAF|668.54M|668540000|13.28|30,516|-22.97%|26|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022||||842000000
2022-05-22 18:32:18|03537|17727|CRTS|9.48M|9480000|131.00|38|16.96%|10|2022-05-02|15/12/2021|0.93||1930000||2021-09-15|15/06/2021|-1.64||2190000|
2022-05-22 18:32:22|03538|7015|CVO|6.34B|6340000000|67.25|154,126|-10.88%|28|2022-07-21|15/06/2022||2.32||500160000|2022-04-21|15/03/2022|||147900000|154500000
2022-05-22 18:32:26|03539|17647|COVH|2.53B|2530000000|17.10|3,028|1.48%|27|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022||||
2022-05-22 18:32:29|03540|943229|CRAP|525.74M|525740000|70.60|161|-28.61%|10|2022-04-06|15/12/2021|5.37||349800000||2021-08-05|15/06/2021|10.37||357600000|
2022-05-22 18:32:32|03541|943239|CMO|325.09M|325090000|62.00|234|-18.31%|10|2022-03-03|15/12/2021|5.6||174400000||2021-08-31|15/06/2021|7.53||182200000|
2022-05-22 18:32:43|03542|17729|CROS|69.65M|69650000|6.55|159|19.09%|12|2021-09-30|15/06/2021|0.37||735000||2021-04-29|15/12/2020|0.18||732000|
2022-05-22 18:32:47|03543|7718|SIGF|163.76M|163760000|6.68|14,945|48.78%|25|2022-07-25|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:32:51|03544|17734|AM|12.86B|12860000000|154.60|100,046|59.71%|27|2022-07-21|15/06/2022||16.26||2604000000|2022-06-01|15/03/2022||||
2022-05-22 18:32:55|03545|40314|DBV|164.67M|164670000|2.70|210,803|-72.59%|29|2022-08-01|15/06/2022||-0.4992||1590000|2022-05-02|15/03/2022|-0.5681|-0.5681|2410000|2410000
2022-05-22 18:32:57|03546|1176406|DEE_p|-|-|9.90|2,619|-|0||
2022-05-22 18:33:01|03547|17679|DKUPL|121.11M|121110000|30.40|3,310|76.74%|21|2022-05-30|15/03/2022|||||2022-03-28|15/12/2021|0.92||88720000|
2022-05-22 18:33:05|03548|17736|ALDLT|595.74M|595740000|83.20|1,847|6.26%|19|2022-05-05|15/03/2022|||99200000||2022-04-04|15/12/2021|4.53||96700000|95000000
2022-05-22 18:33:09|03549|9069|DBG|1.21B|1210000000|7.62|303,534|-9.88%|27|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021|||959400000|959400000
2022-05-22 18:33:14|03550|7026|DVTM|1.39B|1390000000|168.50|83,812|58.96%|25|2022-05-19|15/03/2022|||||2022-03-08|15/12/2021||||
2022-05-22 18:33:18|03551|17738|ALDMS|17.01M|17010000|1.055|8,933|-34.14%|23|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:33:21|03552|17919|DPAP|46.55M|46550000|476.00|17|-4.8%|11|2022-04-21|15/12/2021|23.19||8240000||2021-09-30|15/06/2021|13.77||7820000|
2022-05-22 18:33:25|03553|13146|EDEN|11.24B|11240000000|45.24|681,870|-0.7%|30|2022-07-26|15/06/2022||0.74||16000000|2022-04-21|15/03/2022|||426000000|428670000
2022-05-22 18:33:29|03554|17743|EGID|9.34M|9340000|0.9030|113,538|-29.18%|24|2022-07-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 18:33:33|03555|6995|FOUG|8.68B|8680000000|90.74|297,207|0.44%|31|2022-08-31|15/06/2022|||||2022-07-19|15/12/2022||||4925000000
2022-05-22 18:33:36|03556|100156|EKI|168.96M|168960000|6.51|36,102|-1.06%|24|2022-07-28|15/06/2022|||||2022-04-12|15/03/2022|||27800000|
2022-05-22 18:33:39|03557|391|EDF|31.41B|31410000000|8.41|5,532,730|-25.36%|23|2022-07-28|15/06/2022||-1.94||41626000000|2022-05-04|15/03/2022|||35580000000|35072000000
2022-05-22 18:33:43|03558|17644|EDSP|745.62M|745620000|104.00|556|-11.49%|13|2022-05-11|15/12/2021|3.31||445000000||2021-07-30|15/06/2021|4.9||425900000|
2022-05-22 18:33:46|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|
2022-05-22 18:33:54|03560|943369|ELIOR|488.2M|488200000|2.83|1,232,385|-57.19%|26|2022-07-27|15/06/2022|||||2022-05-18|15/03/2022|-1.55|-0.04|1120000000|2188000000
2022-05-22 18:33:57|03561|945685|ELIS|3.34B|3340000000|14.72|403,550|-1.41%|24|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 18:34:00|03562|6948|ERMT|3.6B|3600000000|135.50|106,015|132.22%|27|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|||1170000000|
2022-05-22 18:34:03|03563|943352|ERYP|35.73M|35730000|1.15|275,237|-76.55%|23|2022-09-12|15/06/2022||-0.33||2500000|2022-05-12|15/03/2022|-0.38|-0.33|2500000|2500000
2022-05-22 18:34:06|03564|17749|ESIG|376.46M|376460000|65.80|1,061|9.67%|24|2022-09-07|15/07/2021|||||2022-05-02|15/03/2022|||58300000|
2022-05-22 18:34:13|03565|17907|ESPE|1.17M|1170000|0.0224|384,321|-39.13%|26|2022-06-27|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:34:16|03566|7042|ESSF|748.14M|748140000|58.20|61,788|406.09%|22|2022-05-23|15/03/2022|||||2022-03-24|15/12/2021|26.72||8640000000|
2022-05-22 18:34:19|03567|17819|EFIN|18M|18000000|0.2660|957|0.76%|12|2021-11-04|15/06/2021|0.01||1140000||2021-06-24|15/12/2020|0.01||6380000|
2022-05-22 18:34:24|03568|25448|EURA|5.37B|5370000000|69.95|115,027|-1.89%|27|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-22 18:34:31|03569|13135|EURR|200.6M|200600000|3.21|17,090|-6.14%|25|2022-08-11|15/06/2022|||||2022-05-04|15/03/2022|0.05||4770000|
2022-05-22 18:34:35|03570|943375|ENX|8.41B|8410000000|78.90|157,590|-6.41%|27|2022-07-28|15/06/2022||1.31||374590000|2022-05-17|15/03/2022|1.35|1.43|395700000|389540000
2022-05-22 18:34:39|03571|17752|ALECP|61.52M|61520000|0.5000|14,463|-28.77%|23|2022-08-12|15/06/2022|||||2022-06-30|15/03/2022||||
2022-05-22 18:34:42|03572|955667|EUCAR|2.54B|2540000000|0.5068|2,140,267|24.06%|25|2022-07-27|15/06/2022||||696000000|2022-04-28|15/03/2022||-0.02|567400000|496000000
2022-05-22 18:34:45|03573|7017|ETL|2.51B|2510000000|10.92|473,791|6.85%|30|2022-08-03|15/06/2022||0.64||285800000|2022-05-12|15/03/2022|||286800000|281950000
2022-05-22 18:34:56|03574|17737|EGR|84.51M|84510000|2.8500|7,455|-7.3%|21|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-05-22 18:34:59|03575|7747|EXEP|394.95M|394950000|58.20|1,012|-28.33%|26|2022-07-26|15/06/2022|||||2022-05-31|15/03/2022||||268900000
2022-05-22 18:35:15|03576|17755|EEPC|124.01M|124010000|59.00|245|22.26%|9|2021-09-29|15/06/2021|3.51||182700000||2021-04-30|15/12/2020|-0.09||183700000|
2022-05-22 18:35:18|03577|6958|EPED|3.51B|3510000000|23.14|1,485,345|-47.12%|30|2022-07-25|15/06/2022||1.60||5220000000|2022-04-26|15/03/2022|||5320000000|4480000000
2022-05-22 18:35:21|03578|17758|ABLD|6.52M|6520000|3.25|315|114.88%|10|2021-07-30|15/06/2021|1.19||||2021-04-23|15/12/2020|-0.21|||
2022-05-22 18:35:24|03579|17756|FSDV|2.66M|2660000|23.40|30|-35.36%|11|2020-12-22|15/03/2020|-1.79||||2020-10-21|15/09/2019|-2.98|||
2022-05-22 18:35:28|03580|17712|FCMC|199.71M|199710000|1,140.00|7|-16.18%|8|2020-02-04|15/10/2019|105.73||90370000||2019-06-24|15/04/2019|-24.16||36550000|
2022-05-22 18:35:31|03581|943348|FALG|104.7M|104700000|2.620|110,241|-13.1%|14|2022-05-10|15/03/2022|||2900000||2022-04-22|15/12/2021||||
2022-05-22 18:35:34|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|
2022-05-22 18:35:38|03583|17761|PADI|441.76M|441760000|183.00|7|1.67%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:35:41|03584|943357|FGA|164.25M|164250000|5.23|11,564|-2.97%|21|2022-07-12|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:35:44|03585|17762|ILSB|16.05M|16050000|8.40|1,956|44.83%|10|2022-04-29|15/12/2021|0.16||1670000||2021-09-30|15/06/2021|0.05||1300000|
2022-05-22 18:35:47|03586|40307|CFOA|1.95M|1950000|3.00|41|-75%|0||
2022-05-22 18:35:50|03587|17763|FINM|3.51M|3510000|0.1760|2,510|-36.23%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0|||
2022-05-22 18:35:53|03588|17764|LINP|137.69M|137690000|24.40|49|-31.07%|13|2022-04-25|15/12/2021|-5.46||16360000000||2021-07-30|15/06/2021|21.38||14710000000|
2022-05-22 18:35:56|03589|17765|FIPP|16.84M|16840000|0.1460|14,018|-29.13%|12|2021-10-01|15/06/2021|-0.01||1070000||2021-05-31|15/12/2020|-0.03||1090000|
2022-05-22 18:35:59|03590|41353|FNAC|1.2B|1200000000|45.08|69,477|-21.6%|24|2022-07-27|15/06/2022|||||2022-04-21|15/03/2022||||1740000000
2022-05-22 18:36:02|03591|17767|BLIM|1.29M|1290000|0.805|169|-9.55%|13|2022-04-22|15/12/2021|0.01||||2021-09-24|15/06/2021|-0.03|||
2022-05-22 18:36:16|03592|17768|FATL|186.22M|186220000|42.60|240|1.91%|10|2022-04-05|15/12/2021|2.78||84510000||2021-09-06|15/06/2021|0.89||76920000|
2022-05-22 18:36:25|03593|17769|LOEX|79.7M|79700000|8.50|202|-23.42%|13|2022-04-25|15/12/2021|-3.66||16360000000||2021-07-30|15/06/2021|12.9||14710000000|
2022-05-22 18:36:28|03594|17770|INEA|388.49M|388490000|46.00|669|16.75%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 18:36:32|03595|17771|FLYP|3.7B|3700000000|86.60|264|36.16%|25|2022-07-28|15/06/2022|||||2022-04-19|15/03/2022|||46360000|
2022-05-22 18:36:45|03596|17680|MHM|5M|5000000|0.0276|191,380|-17.37%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2022-05-22 18:36:47|03597|17775|SPOE|79.17M|79170000|7.50|969|10.29%|12|2021-11-16|15/06/2021|0.39||3610000||2021-04-30|15/12/2020|0.16||3930000|
2022-05-22 18:36:50|03598|40318|FOEQ|81.27M|81270000|575.00|3|-9.45%|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2022-05-22 18:36:54|03599|17777|FREY|956.31M|956310000|33.80|121|4.32%|22|2022-06-01|15/03/2022|||||2022-03-10|15/12/2021|1.62||56380000|
2022-05-22 18:37:04|03600|17778|FROB|3.74B|3740000000|550.00|39,445|26.15%|9|2021-07-29|15/06/2021|9.84||1690000000||2021-04-06|15/12/2020|5.52||1720000000|
2022-05-22 18:37:07|03601|17721|GALIM|409.36M|409360000|13.40|18|-13.55%|10|2022-02-17|15/12/2021|0.15||41800000||2021-07-29|15/06/2021|-0.01||17800000|
2022-05-22 18:37:10|03602|7709|GAUM|336.43M|336430000|108.00|365|-3.14%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2.34||197200000|
2022-05-22 18:37:16|03603|943359|GTT|4.57B|4570000000|124.00|132,590|71.98%|27|2022-07-29|15/06/2022|||||2022-04-21|15/03/2022|||68180000|75000000
2022-05-22 18:37:22|03604|17779|GEAP|96.7M|96700000|88.00|61|-11.56%|11|2022-01-31|15/09/2021|0.68||14220000||2021-06-30|15/03/2021|0.43||18930000|
2022-05-22 18:37:24|03605|6953|GFCP|7.79B|7790000000|105.60|151,892|-17.69%|28|2022-07-21|15/06/2022||2.78||306270000|2022-04-21|15/03/2022|||153300000|154500000
2022-05-22 18:37:33|03606|17649|GENX|216.43M|216430000|9.54|34,153|8.66%|21|2022-06-08|15/03/2022|||||2022-01-27|15/12/2021|||20500000|
2022-05-22 18:37:41|03607|976469|GNRO|77.63M|77630000|3.12|6,868|-22%|21|2022-07-15|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:37:45|03608|19720|GNFT|168.51M|168510000|3.39|127,402|3.16%|20|2022-05-11|15/03/2022|||||2022-04-07|15/12/2021|0.94|-0.79|82150000|3900000
2022-05-22 18:37:50|03609|943363|GVI|6.04M|6040000|0.0998|627,624|-83.57%|22|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-22 18:37:53|03610|985893|SIGHT|96.45M|96450000|2.10|231,449|-74.85%|20|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022|||3100000|
2022-05-22 18:37:57|03611|13102|GETP|9.85B|9850000000|18.26|1,050,967|36.88%|30|2022-07-21|15/06/2022||-0.06||483350000|2022-04-21|15/03/2022|||227800000|228000000
2022-05-22 18:38:00|03612|7573|GLTN|517.22M|517220000|17.92|19,518|19.63%|27|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022|||220150000|
2022-05-22 18:38:04|03613|17899|VLTZ|210.47M|210470000|162.50|1,003|34.3%|22|2022-06-29|15/03/2022|||||2022-03-22|15/12/2021||||
2022-05-22 18:38:08|03614|7162|CITT|705.98M|705980000|63.60|1,645|4.78%|25|2022-04-20|15/03/2022|||523500000|529400000|2022-03-29|15/12/2021|2.97||554400000|544700000
2022-05-22 18:38:12|03615|7214|GFLO|122.43M|122430000|16.0000|208|-13.28%|25|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-22 18:38:15|03616|17650|GOEG|309.65M|309650000|18.10|28,211|16.47%|24|2022-04-21|15/03/2022|||46000000||2022-03-21|15/12/2021|0.48||54900000|57800000
2022-05-22 18:38:24|03617|17798|IRD|72.94M|72940000|25.20|34|8.13%|9|2021-09-30|15/06/2021|2.85||7180000||2021-04-30|15/12/2020|2.22||7660000|
2022-05-22 18:38:27|03618|17780|JAJP|5.8M|5800000|1.630|2,515|-0.61%|10|2021-12-14|15/09/2021|0.08||10390000||2021-07-23|15/03/2021|0.59||10750000|
2022-05-22 18:38:32|03619|7529|OPEN|270.03M|270030000|33.50|14,119|91.43%|25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2022-05-22 18:38:44|03620|7108|PARP|184.02M|184020000|19.15|685|-26.35%|25|2022-07-15|15/04/2022|||||2022-03-09|15/01/2022||||
2022-05-22 18:38:48|03621|17651|GPEP|177.64M|177640000|46.00|725|112.96%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:38:52|03622|6999|SEBF|5.56B|5560000000|101.00|80,593|-33.42%|30|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022|||1920000000|1920000000
2022-05-22 18:38:55|03623|17746|SFPI|266.98M|266980000|2.805|45,662|16.87%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:38:58|03624|7373|GRBT|299.78M|299780000|23.80|17,317|-24.44%|27|2022-09-21|15/06/2022||||189600000|2022-04-21|15/03/2022|||181100000|186300000
2022-05-22 18:39:01|03625|17781|GTCN|197.47M|197470000|12.940|24,906|-3.86%|22|2022-04-28|15/03/2022|||55900000||2022-03-24|15/12/2021|0.66||106300000|
2022-05-22 18:39:06|03626|7032|PYHE|113.7M|113700000|3.85|16,284|-37.09%|27|2022-04-19|15/03/2022|||135900000|140000000|2022-03-09|15/12/2021|0.08||142000000|140750000
2022-05-22 18:39:09|03627|7693|HEXAO|196.49M|196490000|28.70|3,679|-36.22%|25|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021|1.52||289100000|293550000
2022-05-22 18:39:13|03628|7202|HIGH|109.12M|109120000|5.32|8,781|1.53%|25|2022-08-24|15/06/2022|||||2022-04-26|15/03/2022||||
2022-05-22 18:39:16|03629|17851|HOP|36.57M|36570000|14.00|2,893|55.56%|22|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|||61700000|61700000
2022-05-22 18:39:19|03630|17787|LZTL|12.04M|12040000|1.63|481|-40.94%|13|2021-12-21|15/06/2021|-2.12||3910000||2021-06-10|15/12/2020|-0.42||5030000|
2022-05-22 18:39:22|03631|1174519|HDF|399M|399000000|29.10|5,293|-|2|2021-09-22|15/06/2020|0.02||989100||2021-09-22|15/06/2021|-0.14||405000|
2022-05-22 18:39:25|03632|1175169|I2PO|-|-|10.50|18,517|-|0||
2022-05-22 18:39:30|03633|9109|ICAD|4.25B|4250000000|56.15|93,987|-20.86%|28|2022-07-25|15/06/2022||2.76||915490000|2022-04-22|15/03/2022|||390000000|182000000
2022-05-22 18:39:33|03634|40319|IDLA|1.53B|1530000000|270.50|2,358|12.71%|22|2022-04-25|15/03/2022|||539000000||2022-03-16|15/12/2021|3.36||549600000|549600000
2022-05-22 18:39:37|03635|17789|IDVP|385.92M|385920000|55.20|963|28.37%|13|2022-03-30|15/12/2021|6.02||49710000||2021-09-22|15/06/2021|12.01||96480000|
2022-05-22 18:39:41|03636|17790|IGXA|272.99M|272990000|210.00|354|3.96%|22|2022-07-27|15/06/2022|||||2022-07-20|15/01/2022||||
2022-05-22 18:39:44|03637|6967|IMTP|2.83B|2830000000|33.50|89,087|-19.93%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.9||1210000000|
2022-05-22 18:39:47|03638|17791|FINA|410.55M|410550000|61.00|310|0.99%|10|2022-03-17|15/12/2021|6.71||12320000||2021-07-26|15/06/2021|4.09||12880000|
2022-05-22 18:39:51|03639|17793|ETOF|351.28M|351280000|51.00|2,042|4.08%|25|2022-05-25|15/03/2022|||||2022-03-16|15/12/2021|1.06||71400000|71400000
2022-05-22 18:39:54|03640|17795|IPH|231.71M|231710000|2.91|212,909|-10.68%|25|2022-05-10|15/03/2022|||2600000||2022-03-24|15/12/2021|-0.27|-0.32|3810000|14710000
2022-05-22 18:40:01|03641|7175|IPAR|2.59B|2590000000|45.40|33,498|-15.21%|27|2022-09-08|15/06/2022||||98060000|2022-04-27|15/03/2022|||162400000|162200000
2022-05-22 18:40:09|03642|17654|ITXA|5.06M|5060000|5.000|19|66.67%|12|2021-08-02|15/06/2021|0.05||145000||2021-04-23|15/12/2020|0.05||136000|
2022-05-22 18:40:12|03643|996538|IVAA|369.37M|369370000|9.04|12,224|-26.02%|18|2022-09-19|15/06/2022||-0.99|||2022-05-16|15/03/2022||||
2022-05-22 18:40:15|03644|7072|IPN|7.85B|7850000000|95.20|118,034|11.71%|30|2022-07-28|15/06/2022||4.87||680180000|2022-04-27|15/03/2022|||687900000|690100000
2022-05-22 18:40:20|03645|7040|ISOS|1.98B|1980000000|44.65|66,838|35.1%|30|2022-07-20|15/06/2022|||||2022-04-21|15/03/2022|||547850000|495600000
2022-05-22 18:40:24|03646|17800|ITFT|23.13M|23130000|4.000|6,765|7.53%|24|2022-06-01|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-22 18:40:29|03647|17802|JBOG|162.14M|162140000|10.95|1,617|-7.98%|12|2022-04-25|15/12/2021|0.37||144400000||2021-11-10|15/09/2021|||59900000|
2022-05-22 18:40:32|03648|14169|JCQ|460M|460000000|20.00|28,833|-4.08%|36|2022-09-07|15/06/2022|||||2022-05-11|15/03/2022|2.75||724000000|605850000
2022-05-22 18:40:37|03649|7076|JCDX|4.01B|4010000000|18.84|140,343|-20.77%|30|2022-07-28|15/06/2022||||781200000|2022-05-05|15/03/2022|||683000000|660900000
2022-05-22 18:40:42|03650|7096|KOF|572.73M|572730000|27.35|24,488|-27.55%|36|2022-07-12|15/05/2022||||1634000000|2022-04-14|15/02/2022|0.55||279000000|293000000
2022-05-22 18:40:50|03651|7070|LOIM|6.03B|6030000000|21.12|1,037,555|-5.88%|29|2022-07-26|15/06/2022||1.19||516560000|2022-04-28|15/03/2022|||359500000|218000000
2022-05-22 18:40:53|03652|23514|KORI|2.04B|2040000000|19.57|257,920|-36.46%|28|2022-07-28|15/06/2022||||1150000000|2022-04-25|15/03/2022|||1090000000|1100000000
2022-05-22 18:40:56|03653|1155481|FDJ|6.62B|6620000000|34.66|237,893|-22.37%|12|2022-07-28|15/06/2022||0.72||3073000000|2022-04-21|15/03/2022|0.78||613000000|
2022-05-22 18:41:00|03654|985182|FDEL|266.51M|266510000|51.60|25,925|121.46%|21|2022-04-26|15/03/2022|||7800000||2022-03-24|15/12/2021|0.5||6200000|6200000
2022-05-22 18:41:04|03655|17809|LACR|171.28M|171280000|36.60|1,190|-26.39%|25|2022-07-05|15/06/2022|||||2022-05-09|15/03/2022|||165100000|
2022-05-22 18:41:09|03656|668|LAGA|3.5B|3500000000|24.98|126,515|24.4%|30|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|||1300000000|1304000000
2022-05-22 18:41:22|03657|7150|LAEP|224.39M|224390000|0.4190|119,726|-52.38%|22|2022-09-12|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:41:25|03658|7292|LPER|543.74M|543740000|91.80|580|3.85%|24|2022-06-03|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:41:29|03659|7156|LOUP|1.52B|1520000000|86.60|1,488|-12.17%|23|2022-08-03|15/05/2022|||||2022-05-25|15/02/2022||||1400000000
2022-05-22 18:41:33|03660|17814|LEBO|95.69M|95690000|83.80|313|2.2%|24|2022-06-01|15/03/2022|||||2022-04-06|15/12/2021||||
2022-05-22 18:41:37|03661|7211|LECS|1.31B|1310000000|34.75|22,939|12.82%|30|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.24||122000000|122000000
2022-05-22 18:41:41|03662|7266|LDSV|262.91M|262910000|41.40|3,832|13.74%|24|2022-04-21|15/03/2022|||40100000||2022-02-14|15/12/2021|2.58||46500000|46500000
2022-05-22 18:41:44|03663|7063|GFII|1.07B|1070000000|20.20|22,545|-23.34%|30|2022-07-22|15/06/2022||||712000000|2022-04-20|15/03/2022|||342400000|357000000
2022-05-22 18:41:48|03664|17812|LNA|385.69M|385690000|36.45|15,130|-27.25%|25|2022-05-05|15/03/2022|||173000000||2022-03-30|15/12/2021|1.29||174350000|162530000
2022-05-22 18:41:52|03665|17852|LBIRD|431.88M|431880000|19.46|12,088|23.32%|20|2022-09-22|15/06/2022|||||2022-04-25|15/03/2022|||38000000|
2022-05-22 18:41:55|03666|996153|LYS|12.04M|12040000|0.70|128,129|-72.44%|17|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021|-0.81||3730000|
2022-05-22 18:41:58|03667|17829|MRM|54.53M|54530000|25.000|242|19.05%|18|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-22 18:42:04|03668|980202|MDM|758.28M|758280000|16.84|80,675|-22.75%|24|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022|||313000000|305000000
2022-05-22 18:42:07|03669|17817|MFBP|250.47M|250470000|505.00|30|-41.62%|13|2022-03-31|15/12/2021|21.38||40850000||2021-10-29|15/06/2021|19.54||45410000|
2022-05-22 18:42:11|03670|7062|MANP|773.08M|773080000|20.20|31,435|-25.19%|27|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|||450000000|545150000
2022-05-22 18:42:15|03671|7253|MATP|539.62M|539620000|71.00|706|-5.08%|26|2022-05-24|15/03/2022||||192900000|2022-01-14|15/12/2021|||216500000|216500000
2022-05-22 18:42:19|03672|13175|MBWS|152.64M|152640000|1.365|9,275|-14.15%|24|2022-04-28|15/03/2022|||||2022-04-14|15/12/2021|0.04||85660000|
2022-05-22 18:42:22|03673|32435|MKEA|22.7M|22700000|0.510|263,384|-58.67%|23|2022-09-22|15/06/2022|||||2022-04-21|15/03/2022|||8540000|
2022-05-22 18:42:26|03674|7068|MAUP|864.57M|864570000|4.375|710,488|139.07%|27|2022-08-05|15/06/2022|||||2022-04-21|15/03/2022||||
2022-05-22 18:42:28|03675|943360|MCPHY|461.09M|461090000|16.53|175,799|-36.96%|14|2022-07-28|15/06/2022|||||2022-03-08|15/12/2021|-0.85||13100000|
2022-05-22 18:42:32|03676|7363|MED6|29.17M|29170000|11.10|109|4.62%|20|2022-06-15|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:42:35|03677|1096116|MEDCL|147.21M|147210000|5.86|35,648|-43%|10|2022-06-14|15/03/2022|||||2021-12-08|15/09/2021|-0.47||1600000|
2022-05-22 18:42:39|03678|17823|MEMS|8.61M|8610000|1.155|4,346|-23.51%|22|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-22 18:42:43|03679|6994|MERY|811.53M|811530000|8.69|368,902|-16.76%|29|2022-07-27|15/06/2022||0.57||90380000|2022-04-20|15/03/2022|||43600000|43600000
2022-05-22 18:42:48|03680|7071|CBLP|654.8M|654800000|31.50|25,794|4.48%|28|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022|||255300000|237000000
2022-05-22 18:42:52|03681|14170|METEX|206.3M|206300000|4.710|126,413|-1.67%|20|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022|||67000000|
2022-05-22 18:42:56|03682|6946|MMTP|1.95B|1950000000|15.44|84,105|-11.97%|30|2022-07-26|15/06/2022||0.55||598490000|2022-04-26|15/03/2022|||322500000|315000000
2022-05-22 18:43:01|03683|17825|MIPO|34.66M|34660000|1.242|29,648|21.17%|22|2022-05-12|15/03/2022|||||2022-04-21|15/12/2021|0.03||32800000|
2022-05-22 18:43:05|03684|17659|TEDE|1.21B|1210000000|6,600.0|3|17.86%|13|2022-04-28|15/12/2021|-2.61||||2021-09-30|15/06/2021|45.79|||
2022-05-22 18:43:08|03685|15242|MONTE|1.6B|1600000000|98.60|13,372|4.67%|20|2022-08-19|15/06/2022||0.98||20130000|2022-05-12|15/03/2022|0.93|0.93||19600000
2022-05-22 18:43:11|03686|17830|MUSE|33.22M|33220000|66.00|554|24.53%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2022-05-22 18:43:14|03687|1156934|NACON|501.1M|501100000|5.81|66,287|-12.63%|12|2022-05-30|15/03/2022|||||2022-03-02|15/12/2021|||51200000|51200000
2022-05-22 18:43:18|03688|40322|NANOB|179.18M|179180000|5.14|46,668|-60.7%|20|2022-09-07|15/06/2022||-0.70||1000000|2022-05-18|15/03/2022||||
2022-05-22 18:43:22|03689|1088763|NAVYA|54.73M|54730000|1.4250|428,475|-43.76%|17|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-22 18:43:27|03690|1097383|NEOEN|4.19B|4190000000|39.20|189,689|12.39%|18|2022-07-28|15/06/2022|||||2022-05-03|15/03/2022|||109100000|
2022-05-22 18:43:30|03691|17833|NRO|893.88M|893880000|36.90|4,093|25.51%|27|2022-09-07|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-22 18:43:34|03692|7028|NEXS|3.62B|3620000000|82.85|74,903|15.31%|30|2022-07-27|15/06/2022||2.32||1780000000|2022-04-27|15/03/2022|||1620000000|1540000000
2022-05-22 18:43:38|03693|7054|NEXI|1.65B|1650000000|30.00|120,144|-33.54%|30|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|||895000000|858000000
2022-05-22 18:43:41|03694|994269|NEXTS|181.9M|181900000|87.50|22|-1.13%|12|2022-03-17|15/12/2021|6.36||16370000||2021-09-16|15/06/2021|5.82||14950000|
2022-05-22 18:43:45|03695|951013|NHOA|307.94M|307940000|12.06|4,635|-14.12%|23|2022-07-28|15/06/2022|||||2022-04-11|15/03/2022||||
2022-05-22 18:43:48|03696|6972|NCOX|80.05M|80050000|1.85|109,965|-55.74%|27|2022-09-21|15/06/2022||-0.16||700000|2022-04-28|15/03/2022|-0.16|-0.16|700000|600000
2022-05-22 18:44:07|03697|961657|NOKIA|25.97B|25970000000|4.60|429,402|9.62%|24|2022-07-21|15/06/2022||0.0849||5580000000|2022-04-28|15/03/2022|0.07|0.0638|5350000000|5270000000
2022-05-22 18:44:10|03698|1161787|NR21|9.66M|9660000|131.00|8|-47.4%|9|2021-07-30|15/06/2021|-1.2||||2021-03-19|15/12/2020|-127.63|||
2022-05-22 18:44:14|03699|7109|SONO|465.7M|465700000|6.02|10,722|-7.38%|30|2022-07-28|15/06/2022|||||2022-05-10|15/03/2022|||85400000|
2022-05-22 18:44:17|03700|17835|SABT|919.24M|919240000|14.20|8,756|15.07%|23|2022-06-13|15/03/2022||||85900000|2022-03-02|15/12/2021|||76900000|76900000
2022-05-22 18:44:21|03701|17836|OLG|128.59M|128590000|2.28|14,793|-1.72%|20|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|-0.46||74960000|
2022-05-22 18:44:37|03702|17837|ORPF|36.68M|36680000|5.62|3,614|-28.04%|22|2022-04-21|15/03/2022|||61900000||2022-03-16|15/12/2021|-0.35||109000000|55200000
2022-05-22 18:44:43|03703|943319|OREGE|35.35M|35350000|0.700|6,652|-52.05%|12|2021-10-11|15/06/2021|-0.05||790000||2021-04-22|15/12/2020|-0.07||1520000|
2022-05-22 18:44:47|03704|7075|ORP|1.59B|1590000000|24.60|778,490|-76.6%|30|2022-09-19|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-22 18:44:50|03705|949748|OSE|126.55M|126550000|6.84|72,117|-38.04%|13|2022-03-30|15/12/2021|-0.93||26310000||2021-09-21|15/06/2021|-0.64||8980000|
2022-05-22 18:44:54|03706|943370|PID|52.52M|52520000|26.60|240|-5%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-1.24||56620000|
2022-05-22 18:44:57|03707|17665|PARF|92.76M|92760000|61.50|401|0%|20|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-22 18:45:01|03708|7159|PARRO|167.11M|167110000|5.530|15,284|3.56%|28|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-22 18:45:04|03709|17844|PASS|19.77M|19770000|5.00|1,210|-30.94%|22|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021|-0||21300000|
2022-05-22 18:45:08|03710|17845|PATC|288.11M|288110000|19.20|1,220|4.35%|20|2022-04-13|15/03/2022|||||2022-02-23|15/12/2021|1.14||22110000|
2022-05-22 18:45:13|03711|17666|PCAS|119.83M|119830000|8.72|2,533|-40.48%|23|2022-05-13|15/03/2022|||||2022-02-24|15/12/2021|-2.57||80720000|
2022-05-22 18:45:18|03712|17846|GPIF|333.26M|333260000|92.00|3,425|22.67%|22|2022-06-01|15/03/2022|||||2022-03-25|15/12/2021|||67800000|
2022-05-22 18:45:22|03713|17759|PEUG|2.56B|2560000000|103.40|7,025|-5.83%|26|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021|3.54||162100000|
2022-05-22 18:45:26|03714|7332|PHAI|1.21B|1210000000|80.70|6,890|-12.19%|24|2022-05-12|15/03/2022|||49700000|49700000|2022-03-25|15/12/2021|||55000000|54900000
2022-05-22 18:45:30|03715|6947|PVAC|60.55M|60550000|6.18|13,515|-48.5%|27|2022-07-19|15/06/2022|||||2022-06-02|15/03/2022||||
2022-05-22 18:45:37|03716|7027|PLOF|2.36B|2360000000|16.29|220,315|-40.81%|30|2022-07-25|15/06/2022||||1850000000|2022-04-26|15/03/2022|||1890000000|1860000000
2022-05-22 18:45:40|03717|17847|PLVP|108.4M|108400000|4.91|10,631|-29.86%|24|2022-06-20|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:45:44|03718|945688|POXEL|53.43M|53430000|1.86|84,300|-72.05%|20|2022-09-21|15/06/2022|||||2022-05-18|15/03/2022|||32000|
2022-05-22 18:45:48|03719|17849|PREP|188.11M|188110000|33.00|1,037|25%|19|2022-05-15|15/03/2022|||||2022-04-07|15/12/2021|0.95||78430000|
2022-05-22 18:45:54|03720|13181|PROAC|18.69M|18690000|0.1380|3,163|-8%|21|2022-06-29|15/04/2022|||||2022-05-04|15/01/2022|-0||6760000|
2022-05-22 18:45:58|03721|1009128|PWG|137.52M|137520000|2.685|48,959|-5.46%|19|2022-04-19|15/03/2022|||22700000||2022-03-16|15/12/2021|0.02||36530000|20200000
2022-05-22 18:46:01|03722|17667|ALPRG|25.44M|25440000|0.2790|71,175|-32.61%|19|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-05-22 18:46:04|03723|6992|QDT|646.24M|646240000|18.82|53,412|-6.55%|25|2022-06-07|15/04/2022|||||2022-03-28|15/01/2022|0.94||272600000|
2022-05-22 18:46:09|03724|6996|GENC|191.46M|191460000|3.64|70,983|-48.22%|27|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 18:46:15|03725|7659|GDSF|2.64B|2640000000|23.90|803|24.48%|29|2022-05-23|15/03/2022|||||2022-02-23|15/12/2021|0.54||2040000000|
2022-05-22 18:46:20|03726|7079|RXPA|47.79M|47790000|1.85|330,837|0.11%|21|2022-07-12|15/12/2021|||||2022-06-01|15/03/2022||||
2022-05-22 18:46:28|03727|6971|RCOP|8.45B|8450000000|166.60|70,631|-0.72%|26|2022-06-02|15/03/2022||1.43||209930000|2022-01-25|15/12/2021||3.81|440500000|413420000
2022-05-22 18:46:42|03728|6969|RXL|5.72B|5720000000|18.73|1,069,604|11.03%|36|2022-07-28|15/06/2022||||4341000000|2022-04-21|15/03/2022|||4380000000|3990000000
2022-05-22 18:46:46|03729|7305|ROBF|1.96B|1960000000|852.00|1,012|-9.75%|22|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021|14.53||308500000|
2022-05-22 18:46:49|03730|1084836|RBO|327.79M|327790000|33.10|1,161|49.77%|19|2022-09-23|15/06/2023|||||2022-04-28|15/03/2022|||92900000|
2022-05-22 18:46:52|03731|17841|ROTH|2.71B|2710000000|36.65|30,291|14%|25|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||674800000|
2022-05-22 18:46:56|03732|7103|RUBF|2.7B|2700000000|26.33|307,263|-32.54%|30|2022-09-08|15/06/2022|||||2022-05-05|15/03/2022|||1470000000|1480000000
2022-05-22 18:47:13|03733|17857|SABL|60.4M|60400000|18.00|728|-31.82%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.55||47760000|
2022-05-22 18:47:16|03734|7538|SAMS|702.82M|702820000|204.00|334|7.09%|24|2022-04-28|15/03/2022|||454000000||2022-03-17|15/12/2021|13.55||839300000|422600000
2022-05-22 18:47:27|03735|7014|STDM|28.36B|28360000000|307.70|57,150|-12.73%|34|2022-07-21|15/06/2022||3.18||867010000|2022-04-21|15/03/2022|2.21|2.51|862500000|790850000
2022-05-22 18:47:33|03736|7004|SAVEN|850.52M|850520000|62.10|4,994|-15.85%|26|2022-04-21|15/03/2022|||1460000000|1390000000|2022-03-10|15/12/2021|1.18||1590000000|2934000000
2022-05-22 18:47:52|03737|17705|CBSM|109.39M|109390000|9.20|683|0.55%|11|2022-03-31|15/12/2021|0.64||9360000||2021-10-29|15/06/2021|0.58||8970000|
2022-05-22 18:47:56|03738|7007|SCOR|4.41B|4410000000|25.40|492,327|-6.99%|36|2022-07-28|15/06/2022||0.6371||4120000000|2022-05-06|15/03/2022|-0.44|0.0787|4720000000|3990000000
2022-05-22 18:47:58|03739|7073|CCHE|518.95M|518950000|66.50|5,211|25.24%|27|2022-09-12|15/06/2022|||||2022-04-26|15/03/2022|||226600000|191000000
2022-05-22 18:48:02|03740|17862|SELER|404.43M|404430000|97.00|14|10.23%|20|2022-07-28|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:48:06|03741|943368|SEFER|190.91M|190910000|15.86|16,750|132.89%|23|2022-09-05|15/06/2022|||||2022-04-20|15/03/2022|||79060000|
2022-05-22 18:48:10|03742|6975|SESFd|3.78B|3780000000|8.59|917,581|38.55%|30|2022-08-04|15/06/2022||0.09||445300000|2022-05-05|15/03/2022|0.16|0.09|448000000|434800000
2022-05-22 18:48:14|03743|17876|SESL|1.31B|1310000000|83.30|15,262|83.68%|25|2022-04-28|15/03/2022|||120200000|114250000|2022-03-03|15/12/2021|0.1||132450000|132300000
2022-05-22 18:48:18|03744|1052409|SMCP|477.38M|477380000|6.32|149,823|-14.31%|20|2022-08-01|15/06/2022|||||2022-04-26|15/03/2022|||283000000|
2022-05-22 18:48:21|03745|17889|SMTPC|160.53M|160530000|27.50|3,626|20.09%|22|2022-07-13|15/06/2022|||||2022-04-14|15/03/2022||||
2022-05-22 18:48:24|03746|17776|SFCA|6.93M|6930000|1.360|203|-15%|13|2022-02-28|15/10/2021|0.26||6470000||2021-07-30|15/04/2021|-0.39||6470000|
2022-05-22 18:48:31|03747|17888|TEIF|425.94M|425940000|25.70|2,221|-21.17%|24|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 18:48:34|03748|6981|EXHO|10.42B|10420000000|71.28|316,358|-8.5%|30|2022-07-01|15/05/2022|||||2022-04-01|15/02/2022|2.27|2.21|4870000000|4870000000
2022-05-22 18:48:38|03749|17867|SDTC|2.23M|2230000|0.9000|2,246|2.27%|20|2022-06-01|15/03/2022|||||2022-04-08|15/12/2021|0.2||2140000|
2022-05-22 18:48:43|03750|17871|SCLR|66.1M|66100000|21.60|552|13.98%|26|2022-09-07|15/06/2022|||||2022-05-04|15/03/2022|||33600000|
2022-05-22 18:48:46|03751|6990|SOIT|5.86B|5860000000|167.85|84,055|6.44%|30|2022-07-26|15/06/2022||||180000000|2022-06-08|15/03/2022||2.21||240960000
2022-05-22 18:48:50|03752|7058|LOCAL|123.57M|123570000|0.9405|320,287|-59.64%|36|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-22 18:48:53|03753|943283|S30|599.06M|599060000|5.59|1,278,287|-46.15%|20|2022-06-01|15/03/2022|||||2022-04-27|15/12/2021|0.07||432600000|237000000
2022-05-22 18:49:04|03754|541|SOLB|9.17B|9170000000|88.50|227,949|-19.33%|36|2022-07-28|15/06/2022||1.81||2987000000|2022-05-04|15/03/2022|3.55|2.34|3060000000|2810000000
2022-05-22 18:49:08|03755|17873|DAMA|4.63B|4630000000|134.40|12,192|-4.95%|27|2022-05-23|15/03/2022||||360000000|2022-03-09|15/12/2021|2.19||324400000|609000000
2022-05-22 18:49:11|03756|7100|SOPR|3.26B|3260000000|161.90|27,798|8.66%|30|2022-07-28|15/06/2022||4.94||2497000000|2022-04-29|15/03/2022|||1270000000|1260000000
2022-05-22 18:49:15|03757|942438|SPIE|3.51B|3510000000|21.60|274,822|9.09%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|||1790000000|
2022-05-22 18:49:18|03758|7380|IISP|892.54M|892540000|46.35|6,964|78.27%|21|2022-08-10|15/06/2022|||||2022-06-07|15/03/2022||||
2022-05-22 18:49:22|03759|17874|SQLI|134.71M|134710000|29.50|591|26.61%|24|2022-04-26|15/03/2022|||||2022-03-10|15/12/2021|||59600000|59600000
2022-05-22 18:49:26|03760|960709|SRPG|182.44M|182440000|1.541|412,779|-55.27%|22|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022||||
2022-05-22 18:49:30|03761|17875|DPTP|70.52M|70520000|0.1345|20,859|51.12%|22|2022-07-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 18:49:34|03762|7121|STF|1.11B|1110000000|89.80|3,727|0.11%|26|2022-04-28|15/03/2022|||951600000|885600000|2022-03-10|15/12/2021|5.17||1870000000|949600000
2022-05-22 18:49:38|03763|8806|SEVI|12.68B|12680000000|19.83|987,515|-0.68%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.2||4760000000
2022-05-22 18:49:41|03764|7127|SWOR|372.84M|372840000|39.10|16,315|7.12%|26|2022-09-07|15/06/2022|||||2022-04-26|15/03/2022|||63600000|63600000
2022-05-22 18:49:45|03765|7091|SDGI|825.11M|825110000|34.40|4,938|-1.85%|25|2022-09-21|15/06/2022|||||2022-04-27|15/03/2022|||690600000|690600000
2022-05-22 18:49:49|03766|943267|TKTT|847.3M|847300000|13.00|6,624|-35.16%|31|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-22 18:49:52|03767|17880|TYNN|13.16M|13160000|1.440|1,243|-14.29%|11|2022-04-19|15/12/2021|-0.01||4310||2021-09-14|15/06/2021|-0||4250|
2022-05-22 18:49:56|03768|13166|TCH|771.17M|771170000|3.2700|182,919|1.81%|28|2022-07-28|15/06/2022||-0.06||1462000000|2022-05-05|15/03/2022|-0.17||756000000|
2022-05-22 18:49:59|03769|1170143|TE|2.08B|2080000000|11.76|903,012|-3.21%|12|2022-07-21|15/06/2022||0.2981||1330000000|2022-04-25|15/03/2022|0.41|0.3747|1620000000|1530000000
2022-05-22 18:50:03|03770|7006|FTI|3.26B|3260000000|5.91|33,383,268|-11.71%|36|2022-07-27|15/06/2022||0.0473||1590000000|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000
2022-05-22 18:50:07|03771|40327|TLVB|63.56M|63560000|45.40|179|0.89%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2022-05-22 18:50:11|03772|7069|TESI|549.91M|549910000|168.60|257|36.52%|21|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||
2022-05-22 18:50:15|03773|7086|TFFP|1.58B|1580000000|7.51|273,176|-11.6%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.16||561000000|532000000
2022-05-22 18:50:20|03774|7242|THHG|845.28M|845280000|91.90|3,401|8.76%|22|2022-07-29|15/06/2022|||||2022-04-15|15/03/2022|||142700000|142700000
2022-05-22 18:50:23|03775|997440|TKOO|3.65B|3650000000|21.15|23,708|-21.38%|15|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022||||
2022-05-22 18:50:26|03776|17884|TIPK|53.83M|53830000|61.00|51|-18.12%|24|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|4.94||123400000|
2022-05-22 18:50:29|03777|1141916|TITC|934.22M|934220000|12.14|11,229|-31.49%|17|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|0.02||455000000|419400000
2022-05-22 18:50:33|03778|7160|TFF|656.9M|656900000|30.40|3,286|19.69%|23|2022-07-12|15/04/2022|||||2022-03-10|15/01/2022|||72800000|57600000
2022-05-22 18:50:36|03779|40315|EGAB|848.25M|848250000|188.50|1,278|33.69%|12|2022-05-30|15/03/2022|||||2022-03-24|15/12/2021||||
2022-05-22 18:50:39|03780|17887|TETR|55.97M|55970000|7.99|7,160|-6.22%|24|2022-09-20|15/06/2022|||||2022-05-12|15/03/2022|||37400000|37400000
2022-05-22 18:50:44|03781|7034|TRNG|232.53M|232530000|2.340|60,085|-6.4%|32|2022-09-14|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-22 18:50:48|03782|7003|TRIA|2.22B|2220000000|115.30|30,796|-30.29%|30|2022-06-29|15/05/2022|||||2022-05-09|15/02/2022|7.34||707500000|717800000
2022-05-22 18:50:51|03783|6984|UBIP|5.88B|5880000000|47.75|737,200|-18.57%|30|2022-08-04|15/06/2022||1.39||325730000|2022-05-11|15/03/2022|0.62|1.94|664200000|663980000
2022-05-22 18:51:00|03784|17674|CBQP|2.24B|2240000000|1,070.00|16|20.9%|10|2022-04-04|15/12/2021|226.19||1690000000||2021-07-29|15/06/2021|20.31||1690000000|
2022-05-22 18:51:03|03785|7145|UFFP|319.39M|319390000|19.70|5,463|2.34%|22|2022-07-28|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:51:06|03786|17892|UTIN|4.46M|4460000|0.5100|1,666|-10.53%|9|2021-08-31|15/06/2021|-0.04||9040000||2021-04-30|15/12/2020|0.02||8710000|
2022-05-22 18:51:10|03787|7022|VLOF|4.55B|4550000000|18.83|1,662,498|-27.1%|30|2022-07-26|15/06/2022||0.75||4820000000|2022-04-26|15/03/2022||0.40|4750000000|4550000000
2022-05-22 18:51:14|03788|408|VLLP|3.11B|3110000000|13.595|1,563,661|43.17%|36|2022-07-27|15/06/2022||0.2334||1160000000|2022-05-18|15/03/2022|-0.2|-0.2459|916000000|914220000
2022-05-22 18:51:19|03789|17898|VLS|1.28B|1280000000|11.880|836,922|2.41%|35|2022-08-11|15/06/2022||-0.1194||92500000|2022-05-05|15/03/2022|-0.1888|-0.472|21800000|21820000
2022-05-22 18:51:22|03790|1152995|VRLA|2.86B|2860000000|24.52|154,518|-26.81%|13|2022-07-27|15/06/2022|||||2022-04-20|15/03/2022|||749900000|669030000
2022-05-22 18:51:25|03791|40320|VMX|67.03M|67030000|0.785|116,328|-62.35%|9|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-22 18:51:34|03792|17896|VETO|1.5B|1500000000|126.80|7,412|21.92%|27|2022-09-15|15/06/2022|||||2022-04-13|15/03/2022|||135000000|135000000
2022-05-22 18:51:51|03793|13167|VCTP|1.25B|1250000000|28.30|44,320|-32.13%|30|2022-07-27|15/06/2022|||||2022-05-04|15/03/2022|||789000000|757000000
2022-05-22 18:51:55|03794|7152|VEIL|377.73M|377730000|5.78|2,061|-3.67%|19|2022-05-06|15/03/2022|||||2022-03-25|15/12/2021||||
2022-05-22 18:52:15|03795|7066|VILM|982.8M|982800000|42.90|7,972|-28.26%|28|2022-05-04|15/03/2022|||591200000|591200000|2022-03-01|15/12/2021|-1.7||308800000|299950000
2022-05-22 18:52:20|03796|6977|VIRB|3.03B|3030000000|358.50|7,180|32.78%|29|2022-09-15|15/06/2022||||282400000|2022-04-14|15/03/2022|||318000000|289700000
2022-05-22 18:52:23|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||||
2022-05-22 18:52:27|03798|7177|CGR|541.41M|541410000|32.20|107|-20.63%|22|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-22 18:52:30|03799|953538|VLTSA|2.02B|2020000000|21.25|65,175|-5.56%|22|2022-09-21|15/06/2022|||||2022-04-20|15/03/2022|||98300000|418000000
2022-05-22 18:52:34|03800|7444|VRKP|153.62M|153620000|17.30|2,764|-4.42%|25|2022-05-23|15/03/2022|||||2022-03-31|15/12/2021|1.21||207900000|
2022-05-22 18:52:39|03801|17872|WAVE|1.03B|1030000000|51.40|15,308|34.55%|23|2022-07-27|15/06/2022|||||2022-05-31|15/03/2022||||128430000
2022-05-22 18:52:43|03802|6993|MWDP|3.91B|3910000000|89.55|63,254|-21.31%|29|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|||2010000000|
2022-05-22 18:52:46|03803|999060|XFAB|934.02M|934020000|7.15|272,456|-2.99%|14|2022-07-28|15/06/2022||0.14||187500000|2022-04-28|15/03/2022||0.12|179000000|181300000
2022-05-22 18:52:50|03804|17900|XIL|181.3M|181300000|37.35|2,600|-17.55%|22|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-22 18:52:53|03805|389|AIRP|75.54B|75540000000|160.12|918,868|14.22%|31|2022-07-28|15/06/2022||2.93||6640000000|2022-04-27|15/03/2022|||6890000000|6610000000
2022-05-22 18:52:57|03806|412|AIR|84.18B|84180000000|106.92|1,936,375|9.2%|36|2022-07-28|15/06/2022||1.35||15170000000|2022-05-04|15/03/2022|1.55|0.6092|12000000000|12040000000
2022-05-22 18:53:00|03807|413|ALSO|8.95B|8950000000|23.96|2,365,498|-46.65%|30|2022-07-19|15/06/2022||||3280000000|2022-05-11|15/03/2022|-1.48|-0.48|4110000000|4110000000
2022-05-22 18:53:04|03808|6910|MT|24.05B|24050000000|27.40|6,224,661|7.92%|36|2022-07-28|15/06/2022||3.55||20710000000|2022-05-05|15/03/2022|4.05|2.94|20740000000|19530000000
2022-05-22 18:53:08|03809|393|AXAF|55.25B|55250000000|23.12|7,304,418|2.55%|29|2022-08-04|15/06/2022||1.49||51393000000|2022-05-05|15/03/2022|||31310000000|31120000000
2022-05-22 18:53:13|03810|396|BNPP|66.26B|66260000000|53.71|4,922,158|-4.5%|36|2022-07-29|15/06/2022||1.91||11610000000|2022-05-03|15/03/2022|1.61|1.65|12580000000|11650000000
2022-05-22 18:53:17|03811|397|BOUY|12.08B|12080000000|31.80|1,298,196|-4.22%|36|2022-08-02|15/06/2022||0.7797||9950000000|2022-05-12|15/03/2022|-0.3212|-0.3|8200000000|7950000000
2022-05-22 18:53:21|03812|390|CAPP|31.09B|31090000000|180.75|392,976|19.07%|30|2022-07-28|15/06/2022||4.49||10094000000|2022-04-28|15/03/2022|||5170000000|4910000000
2022-05-22 18:53:25|03813|404|CARR|14.29B|14290000000|19.11|3,466,242|11.53%|30|2022-07-27|15/06/2022||0.58||38242000000|2022-04-20|15/03/2022||0.06|20240000000|20150000000
2022-05-22 18:53:31|03814|407|CAGR|394.33M|394330000|10.39|10,657,421|-15.39%|26|2022-08-04|15/06/2022||0.3162||5660000000|2022-05-06|15/03/2022|0.21|0.2785|5940000000|5730000000
2022-05-22 18:53:35|03815|394|DANO|34.29B|34290000000|54.87|1,925,716|-9.35%|30|2022-07-28|15/06/2022||1.57||6680000000|2022-04-20|15/03/2022|||6240000000|6150000000
2022-05-22 18:53:41|03816|6957|DAST|50.12B|50120000000|38.24|1,482,681|2.3%|25|2022-07-26|15/06/2022||0.2436||1320000000|2022-04-27|15/03/2022|0.27|0.2419|1320000000|1300000000
2022-05-22 18:53:46|03817|395|ENGIE|30.6B|30600000000|12.64|8,693,083|-3.83%|35|2022-07-29|15/06/2022||0.2826||13820000000|2022-05-17|15/03/2022|0.62|0.4875|25600000000|18320000000
2022-05-22 18:53:49|03818|405|ESLX|64.44B|64440000000|146.60|675,744|2.88%|30|2022-07-29|15/06/2022||3.21||11723000000|2022-04-22|15/03/2022|||5610000000|5470000000
2022-05-22 18:53:52|03819|6964|EUFI|16.44B|16440000000|85.50|435,669|0.74%|31|2022-07-27|15/06/2022||||2516000000|2022-04-21|15/03/2022|||1760000000|1371000000
2022-05-22 18:53:56|03820|6987|HRMS|108.25B|108250000000|1,034.50|89,190|-4.39%|30|2022-07-29|15/06/2022||13.03||2360000000|2022-04-14|15/03/2022|||2770000000|2480000000
2022-05-22 18:54:00|03821|670|PRTP|55.61B|55610000000|450.35|247,898|-37.43%|30|2022-07-27|15/06/2022||13.61||4690000000|2022-04-21|15/03/2022|||4960000000|4770000000
2022-05-22 18:54:04|03822|400|OREP|165.07B|165070000000|307.80|521,394|-14.81%|30|2022-07-28|15/06/2022||4.39||8720000000|2022-04-19|15/03/2022|||9060000000|8830000000
2022-05-22 18:54:07|03823|7059|LEGD|21.07B|21070000000|79.14|567,135|-9.53%|36|2022-07-29|15/06/2022||1.07||2030000000|2022-05-05|15/03/2022|1.05|1.06|1970000000|1850000000
2022-05-22 18:54:10|03824|399|LVMH|280.25B|280250000000|556.60|528,284|-11.87%|30|2022-07-27|15/06/2022||11.44||16790000000|2022-04-12|15/03/2022|||18000000000|17030000000
2022-05-22 18:54:15|03825|411|MICP|20.76B|20760000000|116.30|557,173|-6.44%|30|2022-07-26|15/06/2022||5.33||6450000000|2022-04-26|15/03/2022|||6480000000|6160000000
2022-05-22 18:54:19|03826|409|ORAN|30.79B|30790000000|11.58|8,210,830|9.95%|36|2022-07-28|15/06/2022||0.21||10710000000|2022-04-26|15/03/2022|0.21|0.21|10580000000|10560000000
2022-05-22 18:54:22|03827|406|PERP|45.94B|45940000000|177.00|488,973|-1.01%|30|2022-08-31|15/06/2022||2.38||2180000000|2022-04-28|15/03/2022|||2450000000|2300000000
2022-05-22 18:54:32|03828|6979|PUBP|13.84B|13840000000|54.60|896,142|-0.66%|30|2022-07-21|15/06/2022||2.37||2640000000|2022-04-14|15/03/2022|||2800000000|2700000000
2022-05-22 18:54:36|03829|419|RENA|6.57B|6570000000|24.18|2,271,127|-25.71%|30|2022-07-29|15/06/2022||2.55||12560000000|2022-04-22|15/03/2022|||9750000000|9160000000
2022-05-22 18:54:40|03830|6991|SAF|40.98B|40980000000|96.01|935,266|-19.94%|30|2022-07-28|15/06/2022||1.81||5090000000|2022-04-29|15/03/2022|||4070000000|4060000000
2022-05-22 18:54:44|03831|403|SGOB|27.09B|27090000000|51.96|1,580,219|-5.66%|30|2022-07-27|15/06/2022||2.99||24194000000|2022-04-29|15/03/2022|||12010000000|11550000000
2022-05-22 18:54:53|03832|414|SASY|127.74B|127740000000|102.30|2,654,755|15.95%|36|2022-07-28|15/06/2022||1.6||9880000000|2022-04-28|15/03/2022|1.93|1.76|10050000000|9900000000
2022-05-22 18:54:56|03833|401|SCHN|69.83B|69830000000|125.62|1,268,921|-2.98%|30|2022-07-28|15/06/2022||3.10||8130000000|2022-04-27|15/03/2022|||7570000000|7320000000
2022-05-22 18:55:00|03834|410|SOGN|19.96B|19960000000|24.50|6,264,385|-6.63%|28|2022-08-03|15/06/2022||0.8753||6000000000|2022-05-20|15/03/2022|1|0.2847|7280000000|6240000000
2022-05-22 18:55:23|03835|1169015|STLA|42.42B|42420000000|13.52|5,329,610|-11.51%|7|2022-07-26|15/06/2022||1.03||38940000000|2022-05-05|15/03/2022|1.13|1.03|41480000000|36720000000
2022-05-22 18:55:26|03836|417|STM|33.23B|33230000000|36.80|2,812,710|24.01%|36|2022-07-28|15/06/2022||0.7811||3730000000|2022-04-27|15/03/2022|0.79|0.7125|3550000000|3510000000
2022-05-22 18:55:31|03837|7087|TEPRF|17.97B|17970000000|305.90|153,810|-3.23%|30|2022-07-28|15/06/2022||5.87||3974000000|2022-04-19|15/03/2022|||1960000000|1930000000
2022-05-22 18:55:37|03838|6952|TCFP|24.24B|24240000000|113.80|716,112|37.21%|30|2022-07-22|15/06/2022||3.66||8930000000|2022-04-28|15/03/2022|||3730000000|3750000000
2022-05-22 18:55:41|03839|416|TTEF|133.46B|133460000000|51.71|8,414,312|32.59%|36|2022-07-28|15/06/2022||3.16||75450000000|2022-04-28|15/03/2022|3.4|3|63950000000|74180000000
2022-05-22 18:55:45|03840|420|VIE|17.78B|17780000000|25.87|2,281,762|3.94%|31|2022-08-03|15/06/2022||0.29||9200000000|2022-05-12|15/03/2022|0.43|0.43|9940000000|9540000000
2022-05-22 18:55:48|03841|418|SGEF|51.13B|51130000000|90.96|1,496,367|-2.63%|30|2022-07-29|15/06/2022||2.49||27367000000|2022-04-21|15/03/2022|||12850000000|12340000000
2022-05-22 18:55:53|03842|415|VIV|11.44B|11440000000|10.94|3,501,529|-62.97%|36|2022-08-03|15/06/2022||0.21||4811000000|2022-04-25|15/03/2022|||2380000000|2280000000
2022-05-22 18:55:56|03843|671|URW|9.17B|9170000000|66.17|744,724|-2.07%|26|2022-07-28|15/06/2022||4.20||1307000000|2022-04-26|15/03/2022|||734500000|684000000
2022-05-22 18:56:00|03844|953852|WLN|10.48B|10480000000|37.36|938,366|-51.16%|26|2022-07-27|15/06/2022||1.18||1000000000|2022-04-27|15/03/2022|||939000000|918500000
2022-05-22 18:56:04|03845|6576|III|11.81B|11810000000|1,221.50|2,154,028|-1.97%|23|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022|1.87||1820000000|
2022-05-22 18:56:16|03846|6635|3IN|3.11B|3110000000|348.50|1,132,673|12.97%|13|2022-05-10|15/03/2022|0.17||223000000||2021-11-09|15/09/2021|0.28||294000000|
2022-05-22 18:56:20|03847|28357|FOUR|765.17M|765170000|2,725.0|37,340|-5.22%|22|2022-07-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 18:56:23|03848|9048|888|854.9M|854900000|191.70|1,733,971|-50.97%|20|2022-04-20|15/03/2022|||224000000|224000000|2022-03-09|15/12/2021||21.00||214000000
2022-05-22 18:56:27|03849|14006|BAG|596.28M|596280000|536.00|117,222|-0.92%|13|2022-03-29|15/01/2022|0.12|27.60|133300000||2021-09-28|15/07/2021|0.13||135300000|
2022-05-22 18:56:31|03850|6750|ASL|1.09B|1090000000|1,260.00|184,987|-16.67%|14|2022-07-25|15/06/2022|||||2022-01-28|15/12/2021|-0.12||-3660000|
2022-05-22 18:56:36|03851|6583|ABDN|3.92B|3920000000|185.50|7,151,126|-30.68%|28|2022-08-09|15/06/2022||6.20||753000000|2022-05-23|15/03/2022||||
2022-05-22 18:56:39|03852|6658|ADML|6.41B|6410000000|2,174.0|730,471|-26%|27|2022-08-17|15/06/2022||33.44||937230000|2022-06-01|15/03/2022||||
2022-05-22 18:56:44|03853|1115734|AJBA|1.08B|1080000000|264.40|648,276|-36.97%|12|2022-05-25|15/03/2022|||||2021-12-02|15/09/2021|0.04||71930000|
2022-05-22 18:56:47|03854|6820|ATST|2.77B|2770000000|926.00|423,157|-3.54%|16|2022-03-02|15/12/2021|0.36||123400000||2021-07-20|15/06/2021|1.36||451800000|
2022-05-22 18:56:50|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|
2022-05-22 18:56:53|03856|6603|AAL|42.78B|42780000000|3,523.5|4,103,054|12.11%|30|2022-07-28|15/06/2022||3.41||22028000000|2022-04-21|15/03/2022||||
2022-05-22 18:56:57|03857|6633|ANTO|14.02B|14020000000|1,422.50|1,543,958|-7.57%|22|2022-08-11|15/06/2022||0.7293||3673000000|2022-04-21|15/03/2022||||
2022-05-22 18:57:00|03858|954886|APAX|908.54M|908540000|185.00|501,100|-4.64%|11|2022-08-17|15/06/2022|||||2022-03-02|15/12/2021||||
2022-05-22 18:57:03|03859|963710|ASCL|1.32B|1320000000|300.20|900,097|-10.6%|24|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 18:57:07|03860|6678|ASHM|1.47B|1470000000|223.00|1,396,417|-43.74%|30|2022-09-02|15/06/2022||8.90||131400000|2022-04-14|15/03/2022||||
2022-05-22 18:57:11|03861|6836|AHT|17B|17000000000|3,848.0|1,173,153|-24.22%|35|2022-06-14|15/04/2022||0.68||1976000000|2022-03-08|15/01/2022|0.55|0.63||1918000000
2022-05-22 18:57:15|03862|6625|ABF|12.76B|12760000000|1,614.0|1,267,583|-30.13%|26|2022-04-26|15/03/2022|63.8|36.81|7882000000|7831000000|2022-01-20|15/12/2021|||5570000000|
2022-05-22 18:57:19|03863|7351|AGRP|1.99B|1990000000|67.30|7,463,805|-8.31%|22|2022-05-24|15/03/2022|||||2022-01-10|15/12/2021||||
2022-05-22 18:57:25|03864|1096186|AML|779.35M|779350000|669.20|509,969|-64.4%|19|2022-08-03|15/06/2022||-0.6183||335470000|2022-05-04|15/03/2022|-0.9617|-0.8419|232700000|218960000
2022-05-22 18:57:28|03865|6565|Astrazeneca Stock Price - I|162.6B|162600000000|10,494.0|2,483,529|29%|37|2022-07-28|15/06/2022||1.64||10690000000|2022-04-29|15/03/2022|1.89|1.69|11390000000|10810000000
2022-05-22 18:57:37|03866|948335|AUTOA|5.19B|5190000000|550.60|2,733,957|-2.17%|16|2022-05-26|15/03/2022||16.00||256120000|2022-03-02|15/12/2021||||
2022-05-22 18:57:40|03867|1075230|AVST|5.04B|5040000000|483.80|2,765,719|6.7%|12|2022-08-09|15/06/2022||0.18||465050000|2022-02-25|15/12/2021|0.13|0.18||480960000
2022-05-22 18:57:44|03868|6821|AVV|6.57B|6570000000|2,179.0|536,401|-33.02%|22|2022-07-28|15/06/2022|||||2022-06-08|15/03/2022||50.99||658730000
2022-05-22 18:57:51|03869|6810|AGT|936.04M|936040000|186.80|620,098|-4.21%|12|2021-11-09|15/09/2021|0.75||87930000||2021-05-26|15/03/2021|2.11||222600000|
2022-05-22 18:57:55|03870|6615|AV|11.51B|11510000000|412.10|8,141,987|3.47%|28|2022-08-10|15/06/2022||24.62|||2022-05-18|15/03/2022||||
2022-05-22 18:57:58|03871|949036|BMEB|4.23B|4230000000|422.40|3,541,851|-25.63%|23|2022-05-31|15/03/2022||21.80||878000000|2022-01-06|15/12/2021|||1400000000|
2022-05-22 18:58:23|03872|6690|BAB|1.58B|1580000000|312.40|1,017,272|6.99%|13|2022-07-28|15/03/2022||21.19||1972000000|2021-12-07|15/09/2021|0.1|19.22|2220000000|2241000000
2022-05-22 18:58:32|03873|6632|BAES|23.63B|23630000000|748.60|10,024,681|44.02%|20|2022-07-28|15/06/2022||20.61||10439000000|2022-06-01|15/03/2022||||
2022-05-22 18:58:35|03874|27919|BGFD|686.48M|686480000|728.00|174,585|-30%|13|2022-03-22|15/02/2022|-1.49||-135400000||2021-10-27|15/08/2021|0.04||9110000|
2022-05-22 18:58:39|03875|1055838|BAKK|579.43M|579430000|100.00|449,629|-27.01%|23|2022-09-06|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:58:42|03876|6588|BALF|1.58B|1580000000|252.60|1,492,985|-18.09%|19|2022-08-17|15/06/2022|||||2022-03-08|15/12/2021|0.13||3590000000|
2022-05-22 18:58:46|03877|28003|BGEO|665.44M|665440000|1,404.00|92,831|17%|28|2022-08-17|15/06/2022|||||2022-05-11|15/03/2022|5||395750000|
2022-05-22 18:58:49|03878|6554|BNKR|1.31B|1310000000|100.60|1,840,825|-10.5%|17|2022-01-17|15/10/2021|0.08||108100000||2021-06-21|15/04/2021|0.18||235900000|
2022-05-22 18:58:53|03879|282|BARC|25.6B|25600000000|152.72|64,642,789|-14.69%|30|2022-07-28|15/06/2022||0.0727||5700000000|2022-04-28|15/03/2022|0.084|0.0601|6500000000|5720000000
2022-05-22 18:58:56|03880|6613|BDEV|4.99B|4990000000|488.90|4,203,301|-35.19%|25|2022-09-07|15/06/2022||53.70||3029000000|2022-05-05|15/03/2022||||
2022-05-22 18:59:00|03881|27934|BBGIB|1.18B|1180000000|165.00|1,077,152|-6.67%|14|2022-08-25|15/06/2022|||||2022-03-23|15/12/2021|0.05||43090000|
2022-05-22 18:59:02|03882|6867|BEZG|2.86B|2860000000|474.20|1,800,935|56.19%|18|2022-07-22|15/06/2022||0.31||2702000000|2022-05-06|15/03/2022|||1230000000|
2022-05-22 18:59:07|03883|6567|BWY|2.81B|2810000000|2,283.0|308,874|-34.55%|25|2022-06-14|15/04/2022|||||2022-03-29|15/01/2022|2.02||1780000000|1785000000
2022-05-22 18:59:20|03884|13127|BKGH|4.59B|4590000000|4,122.0|398,330|-10.82%|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
2022-05-22 18:59:24|03885|6617|||||||29|2022-08-15|15/06/2022||1.64||30215000000|2022-04-20|15/03/2022||||
2022-05-22 18:59:27|03886|6801|BYG|2.27B|2270000000|1,242.00|381,649|-5.12%|24|2022-07-13|15/06/2022|||||2022-05-24|15/03/2022||27.91||75450000
2022-05-22 18:59:31|03887|14094|BRSC|685.57M|685570000|1,404.00|88,679|-26.72%|13|2022-05-05|15/02/2022|-3.87||-183900000||2021-07-14|15/08/2021|5.14||256100000|
2022-05-22 18:59:37|03888|14018|BRWM|1.28B|1280000000|689.00|771,148|6.33%|18|2022-08-17|15/06/2022|||||2022-03-14|15/12/2021|0.17||39470000|
2022-05-22 18:59:41|03889|14033|BCPT|880.94M|880940000|120.80|1,997,192|48.22%|19|2022-04-25|15/12/2022|||||2021-10-04|15/06/2022||||
2022-05-22 18:59:44|03890|27900|BGSC|800.22M|800220000|146.00|515,249|-10.1%|13|2022-06-20|15/04/2022|||||2021-12-14|15/10/2021|0.1||58140000|
2022-05-22 18:59:48|03891|6806|BOY|1.2B|1200000000|628.50|358,300|-24.55%|28|2022-07-28|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 18:59:51|03892|284|BP|80.45B|80450000000|417.20|61,327,867|33.63%|27|2022-08-02|15/06/2022||0.2722||55760000000|2022-05-03|15/03/2022|0.32|0.2331|49260000000|55860000000
2022-05-22 18:59:55|03893|14017|BRW|1.5B|1500000000|512.00|5,631,462|48.19%|29|2022-07-21|15/06/2022|||||2022-05-11|15/03/2022|0.1||209500000|103600000
2022-05-22 18:59:58|03894|279|BATS|77.67B|77670000000|3,430.5|4,215,248|22.43%|27|2022-07-27|15/06/2022||167.60||12674000000|2022-05-23|15/03/2022||||
2022-05-22 19:00:01|03895|6672|BLND|4.81B|4810000000|519.00|1,986,453|1.25%|22|2022-08-04|15/06/2022|||||2022-05-18|15/03/2022|0.63|12.95|219000000|154050000
2022-05-22 19:00:06|03896|6644|BVIC|2.18B|2180000000|813.50|511,205|-14.46%|33|2022-07-21|15/06/2022|||||2022-05-17|15/03/2022|0.17|17.90|719300000|325000000
2022-05-22 19:00:09|03897|6719|BT|18.36B|18360000000|185.00|23,369,083|5.17%|27|2022-07-28|15/09/2022||7.72||5110000000|2022-07-28|15/06/2022||4.34||5140000000
2022-05-22 19:00:22|03898|6610|BNZL|9.45B|9450000000|2,815.0|835,428|23.25%|24|2022-08-29|15/06/2022||70.72||5091000000|2022-04-20|15/03/2022||||
2022-05-22 19:00:26|03899|6611|BRBY|6.28B|6280000000|1,586.0|1,347,005|-24.66%|23|2022-05-18|15/03/2022|0.62|0.63|1610000000|1595000000|2022-01-19|15/12/2021||||688000000
2022-05-22 19:00:29|03900|6631|CNE|629.16M|629160000|202.00|3,896,884|24.08%|18|2022-09-06|15/06/2022||||167000000|2022-03-08|15/12/2021||||
2022-05-22 19:00:32|03901|6757|CLDN|1.94B|1940000000|3,580.0|60,892|18.35%|16|2021-11-23|15/09/2021|6.39||362600000||2021-05-27|15/03/2021|4.85||275600000|
2022-05-22 19:00:36|03902|6604|CPI|390.43M|390430000|23.36|12,638,036|-43.37%|27|2022-08-04|15/06/2022||2.43||1611000000|2022-06-01|15/03/2022||||91000000
2022-05-22 19:00:39|03903|14019|CAPCC|1.33B|1330000000|155.90|2,259,410|-7.86%|18|2022-07-25|15/06/2022|||||2022-02-23|15/12/2021|0.16||33400000|
2022-05-22 19:00:43|03904|942375|CARDC|218.43M|218430000|63.80|1,637,199|-12.6%|13|2022-05-03|15/01/2022|0.04||247500000||2021-09-28|15/07/2021|-0.01||116900000|
2022-05-22 19:00:46|03905|6746|CCL|11.83B|11830000000|976.2|1,147,127|-40%|36|2022-06-23|15/05/2022||-1.13||2820000000|2022-03-22|15/02/2022|-1.65|-1.21|1620000000|2260000000
2022-05-22 19:00:50|03906|14020|CEY|963.33M|963330000|83.46|7,939,946|-30.97%|28|2022-07-20|15/06/2022||0.07||390000000|2022-03-16|15/12/2021||0.06||243670000
2022-05-22 19:00:58|03907|6574|CNA|5.18B|5180000000|88.18|23,987,716|67.96%|18|2022-07-28|15/06/2022||2.39||12440000000|2022-02-24|15/12/2021|-0.03|1.44|10150000000|2817000000
2022-05-22 19:01:09|03908|28317|CINE|315.24M|315240000|22.96|7,151,132|-73.55%|15|2022-08-10|15/06/2022||-0.05||1745000000|2022-03-17|15/12/2021||-0.08||1561000000
2022-05-22 19:01:12|03909|6863|CTY|1.87B|1870000000|411.50|1,051,176|5.11%|18|2022-09-19|15/06/2022|||||2022-02-18|15/12/2021|0.26||123400000|
2022-05-22 19:01:15|03910|28600|CKN|954.16M|954160000|3,130.0|50,407|1.95%|17|2022-08-08|15/06/2022|||||2022-03-07|15/12/2021|1||253200000|
2022-05-22 19:01:19|03911|25635|CBRO|1.61B|1610000000|1,079.00|381,173|-32.73%|24|2022-05-20|15/04/2022|||||2022-03-15|15/01/2022|0.63|61.47|564600000|
2022-05-22 19:01:26|03912|6882|CLSH|906.46M|906460000|222.50|482,698|-10.28%|19|2022-08-10|15/06/2022|||||2022-03-16|15/12/2021|0.27||72100000|
2022-05-22 19:01:30|03913|946350|COA|1.09B|1090000000|75.40|1,982,820|16.54%|15|2022-08-02|15/06/2022|||||2022-03-03|15/12/2021||||
2022-05-22 19:01:33|03914|42596|CCH|6.19B|6190000000|1,688.5|1,360,689|-33.52%|29|2022-08-11|15/06/2022||0.2606||1940000000|2022-05-12|15/03/2022|0.2655|0.2606|1770000000|1620000000
2022-05-22 19:01:37|03915|6738|CPG|30.47B|30470000000|1,708.00|3,355,994|10.95%|29|2022-07-26|15/06/2022||||6090000000|2022-05-11|15/03/2022|0.27|25.64|11500000000|5910000000
2022-05-22 19:01:48|03916|6756|CCC|2.81B|2810000000|2,480.00|190,612|-7.39%|30|2022-09-09|15/06/2022||71.30||3319000000|2022-04-29|15/03/2022||||
2022-05-22 19:01:50|03917|1055938|GLO|1.68B|1680000000|256.00|600,548|33.19%|15|2022-08-10|15/06/2022|||||2022-05-13|15/03/2022|||652000000|
2022-05-22 19:01:54|03918|992768|CTEC|4.42B|4420000000|217.20|4,487,247|-5.52%|16|2022-08-04|15/06/2022||||1036000000|2022-05-12|15/03/2022||||
2022-05-22 19:01:57|03919|963708|CSPC|1.21B|1210000000|243.00|2,442,040|-51.3%|15|2022-04-07|15/03/2022|-0.31||602200000||2022-01-13|15/12/2021|||249800000|
2022-05-22 19:02:00|03920|14024|CWK|1.64B|1640000000|3,088.0|139,310|-22.76%|23|2022-08-01|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-22 19:02:04|03921|44417|CRST|623.88M|623880000|243.20|587,137|-43.44%|27|2022-06-14|15/04/2022|||||2022-03-30|15/01/2022||||
2022-05-22 19:02:07|03922|6664|CRH|24B|24000000000|3,150.0|1,166,858|-12.18%|25|2022-08-24|15/06/2022||||12636000000|2022-04-20|15/03/2022||||
2022-05-22 19:02:11|03923|6710|CRDA|9.32B|9320000000|6,730.0|386,799|-0.88%|30|2022-07-26|15/06/2022||131.41||1044000000|2022-06-01|15/03/2022||||
2022-05-22 19:02:36|03924|14023|CURY|878.68M|878680000|78.90|4,739,709|-40.14%|21|2022-07-07|15/04/2022||||5136000000|2022-02-18|15/01/2022||||
2022-05-22 19:02:39|03925|23449|DCC|5.72B|5720000000|5,800.0|257,746|-7.64%|17|2022-05-17|15/03/2022|2.31||10210000000||2021-11-09|15/09/2021|0.86|96.87|7520000000|5872000000
2022-05-22 19:02:42|03926|32416|DPH|3.74B|3740000000|3,450.0|318,354|-14.6%|18|2022-09-05|15/06/2022|||||2022-02-21|15/12/2021|0.37||332400000|
2022-05-22 19:02:45|03927|6850|DLN|3.38B|3380000000|3,010.0|243,118|-11.65%|18|2022-08-11|15/06/2022||49.14||119680000|2022-02-24|15/12/2021|1.18|52.84|119800000|113890000
2022-05-22 19:02:49|03928|6584|DGE|82.32B|82320000000|3,598.0|3,881,152|6.53%|17|2022-07-27|15/06/2022||53.55||6621000000|2022-01-27|15/12/2021|0.837|0.837|7960000000|6271000000
2022-05-22 19:02:52|03929|32417|DPLM|3.04B|3040000000|2,440.00|192,262|-16.78%|18|2022-05-16|15/03/2022|0.29||448500000||2021-11-22|15/09/2021|0.3||422200000|
2022-05-22 19:02:55|03930|32420|DLGD|3.27B|3270000000|250.40|5,688,621|-15.06%|28|2022-08-02|15/06/2022||12.92||1544000000|2022-05-04|15/03/2022|||734000000|765330000
2022-05-22 19:02:59|03931|8923|DOM|1.43B|1430000000|327.40|872,516|-10.74%|32|2022-08-02|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-22 19:03:04|03932|6689|DRX|3.2B|3200000000|798.50|1,538,431|77.05%|28|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-22 19:03:07|03933|6787|SMDS|4.1B|4100000000|298.30|4,316,789|-28.91%|23|2022-06-30|15/04/2022||16.50||3678000000|2022-03-10|15/01/2022||||
2022-05-22 19:03:10|03934|14027|DNLM|1.67B|1670000000|827.50|326,242|-44.8%|30|2022-09-14|15/06/2022||22.10||327900000|2022-04-14|15/03/2022|||399000000|364000000
2022-05-22 19:03:14|03935|288|EZJ|3.91B|3910000000|517.40|6,065,567|-36.94%|30|2022-07-20|15/06/2022||||780000000|2022-05-19|15/03/2022|-57.2|-67.48|1500000000|664000000
2022-05-22 19:03:17|03936|6807|EDIN|1.04B|1040000000|607.00|293,147|-3.65%|12|2021-11-22|15/09/2021|0.59||109200000||2021-05-28|15/03/2021|1.25||222600000|
2022-05-22 19:03:20|03937|6833|RS1R|4.28B|4280000000|909.00|1,153,349|-11.75%|13|2022-05-24|15/03/2022||||99000000|2021-11-04|15/09/2021|0.21||1210000000|
2022-05-22 19:03:24|03938|14031|ELM|665.17M|665170000|114.20|1,053,894|-24.72%|21|2022-08-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 19:03:27|03939|1073054|ENOG|2.43B|2430000000|1,367.00|338,036|72.49%|6|2022-08-31|15/06/2022|||||2022-04-18|15/12/2021||||
2022-05-22 19:03:31|03940|28449|ENT|8.25B|8250000000|1,403.00|2,554,654|-11.15%|24|2022-08-11|15/06/2022||41.08||2126000000|2022-04-07|15/03/2022||||
2022-05-22 19:03:34|03941|960677|EQN|670.19M|670190000|179.80|404,864|4.53%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2022-05-22 19:03:37|03942|6789|ESNT|914.11M|914110000|303.00|532,795|-4.42%|27|2022-08-03|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-22 19:03:42|03943|6869|ERM|1.1B|1100000000|1,016.00|97,120|-0.2%|30|2022-07-21|15/06/2022|||||2022-05-19|15/03/2022|0.04||184600000|
2022-05-22 19:03:45|03944|27918|EOTE|705.44M|705440000|687.00|188,888|-4.85%|14|2022-09-21|15/05/2022|||||2022-02-23|15/11/2021|1.04||116300000|
2022-05-22 19:03:50|03945|14617|EVRE|1.18B|1180000000|103.00|10,628,139|-84.57%|21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2022-05-22 19:03:52|03946|13120|EXPN|23.32B|23320000000|2,553.0|1,604,222|-6.04%|15|2022-05-18|15/03/2022||0.65||3223000000|2021-11-17|15/09/2021||0.45||2461000000
2022-05-22 19:03:56|03947|6594|FCIT|4.2B|4200000000|805.00|448,425|-3.94%|13|2022-03-10|15/12/2021|0.76||425500000||2021-07-26|15/06/2021|0.97||536100000|
2022-05-22 19:04:00|03948|942422|FDM|1.05B|1050000000|960.00|136,816|-3.32%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 19:04:15|03949|6562|FERG|19.98B|19980000000|9,332.0|1,099,473|-4.03%|21|2022-06-14|15/04/2022||2.01||6550000000|2022-03-15|15/01/2022|1.93|1.89|6510000000|6110000000
2022-05-22 19:04:18|03950|6846|FXPO|1.01B|1010000000|171.10|3,186,307|-63.06%|21|2022-08-03|15/06/2022|||||2022-04-22|15/12/2021||||1139000000
2022-05-22 19:04:26|03951|14034|FCSS|1.2B|1200000000|233.00|1,070,004|-42.4%|12|2021-12-06|15/09/2020|1.19||634600000||2021-11-30|15/09/2021|-0.71||-347300000|
2022-05-22 19:04:34|03952|7104|FEV|1.17B|1170000000|284.50|539,706|-4.69%|18|2022-08-01|15/06/2022|||||2022-03-21|15/12/2021|0.31||133100000|
2022-05-22 19:04:40|03953|14038|FSV|831.31M|831310000|256.50|530,984|-11.7%|18|2022-04-22|15/02/2022|-0.14||-41050000||2021-11-05|15/08/2021|0.62||192700000|
2022-05-22 19:04:42|03954|1131005|FINF|4.2M|4200000|0.75|-|0%|0||
2022-05-22 19:04:46|03955|27941|FGT|1.72B|1720000000|775.00|519,772|-14.46%|13|2022-05-16|15/03/2022|-0.21||-39930000||2021-12-15|15/09/2021|0.69||163300000|
2022-05-22 19:04:50|03956|6708|FGP|828.16M|828160000|112.70|1,047,545|34.97%|17|2022-06-02|15/03/2022||8.76||2656000000|2022-03-02|15/12/2021||||
2022-05-22 19:05:00|03957|6858|FLTRF|16.15B|16150000000|9,188.0|548,528|-28.94%|28|2022-08-09|15/06/2022||0.9407||1580000000|2022-05-04|15/03/2022|||1570000000|1560000000
2022-05-22 19:05:03|03958|49814|FSFL|733.17M|733170000|120.20|1,159,056|21.91%|14|2022-09-14|15/06/2022|||||2022-03-09|15/12/2021|0.14||87370000|
2022-05-22 19:05:07|03959|6772|FRAS|3.08B|3080000000|662.00|677,575|14.53%|25|2022-07-21|15/04/2022|||||2022-02-17|15/01/2022||||
2022-05-22 19:05:11|03960|10522|FRES|5.78B|5780000000|784.40|1,181,574|-11.07%|21|2022-08-02|15/06/2022||0.215||1324000000|2022-04-27|15/03/2022||||
2022-05-22 19:05:15|03961|949092|FUTR|2.33B|2330000000|1,938.00|451,831|-30.54%|24|2022-05-18|15/03/2022|0.52||404300000||2022-03-02|15/12/2021||||
2022-05-22 19:05:19|03962|6784|GFRD|191.33M|191330000|175.00|172,483|41.13%|25|2022-09-15|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 19:05:26|03963|50668|GAW|2.29B|2290000000|6,975.0|72,148|-39.19%|23|2022-08-02|15/05/2022||81.00|||2022-03-24|15/02/2022||||
2022-05-22 19:05:35|03964|27942|GCPI|980.84M|980840000|111.00|1,245,938|12.12%|13|2022-06-08|15/03/2022|||||2021-12-15|15/09/2021|0.07||65730000|
2022-05-22 19:05:39|03965|949071|DIGS|966.92M|966920000|212.50|3,479,162|30.37%|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2022-05-22 19:05:41|03966|14039|FEML|561.27M|561270000|616.10|80,644|-30.46%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2022-05-22 19:05:44|03967|940919|GENG|1.05B|1050000000|424.00|577,077|-30.49%|24|2022-08-16|15/06/2022|||||2022-05-19|15/03/2022|||209000000|
2022-05-22 19:05:47|03968|291|GNS|1.75B|1750000000|2,684.0|107,967|-45.09%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 19:06:00|03969|6612|GSK|89.28B|89280000000|1,764.00|9,059,281|30.18%|36|2022-07-27|15/06/2022||0.2925||8700000000|2022-04-27|15/03/2022|0.328|0.298|9780000000|8960000000
2022-05-22 19:06:10|03970|13811|GLEN|64.92B|64920000000|497.35|53,846,092|61.68%|21|2022-08-04|15/06/2022||0.84||137067000000|2022-04-28|15/03/2022||||
2022-05-22 19:06:13|03971|6623|GOG|439.55M|439550000|1,018.0|167,144|-21.15%|19|2022-04-27|15/12/2021|0.85||1800000000||2022-02-28|15/07/2021||||
2022-05-22 19:06:17|03972|50663|GFTU_u|2.08B|2080000000|877.00|809,150|-26.61%|17|2022-08-23|15/06/2022|||||2022-02-24|15/12/2021|0.38||1080000000|
2022-05-22 19:06:21|03973|6844|GRI|2.23B|2230000000|301.40|1,038,536|7.72%|26|2022-05-12|15/03/2022|0.1||164400000||2022-03-02|15/12/2021||||
2022-05-22 19:06:24|03974|6665|GPEG|1.61B|1610000000|638.00|310,718|-9.18%|14|2022-05-19|15/03/2022|0.41|7.36|42000000|40970000|2021-11-19|15/09/2021|0.25|7.39|42200000|32390000
2022-05-22 19:06:28|03975|50660|UKWG|3.64B|3640000000|157.00|4,234,700|21.1%|14|2022-07-27|15/06/2022|||||2022-02-23|15/12/2021|0.12||282400000|
2022-05-22 19:06:34|03976|27822|GNC|553.96M|553960000|105.40|1,552,346|-37.04%|29|2022-07-26|15/06/2022|||||2022-05-24|15/03/2022||2.50||763000000
2022-05-22 19:06:38|03977|6818|GRG|2.19B|2190000000|2,156.0|335,779|-13.03%|22|2022-08-02|15/06/2022|||||2022-05-16|15/03/2022|||495000000|
2022-05-22 19:06:46|03978|6768|HLMA|8.13B|8130000000|2,147.0|629,944|-15.84%|17|2022-06-16|15/03/2022||31.35||758210000|2021-11-18|15/09/2021|0.36|21.19|737200000|633230000
2022-05-22 19:06:51|03979|6621|HMSO|1.25B|1250000000|27.22|9,069,719|-25.24%|18|2022-08-03|15/06/2022||0.66||107080000|2022-03-04|15/12/2021|-0.01|0.97|46300000|107640000
2022-05-22 19:06:54|03980|6718|HBR|4.18B|4180000000|451.50|3,866,542|11.59%|18|2022-09-21|15/06/2022|||||2022-03-17|15/12/2021||0.69||2072000000
2022-05-22 19:06:58|03981|1116140|HVPD|2.18B|2180000000|27.25|3,433|-6.84%|11|2021-10-28|15/07/2021|8.14||657700000||2021-05-28|15/01/2021|7.79||1140000|
2022-05-22 19:07:02|03982|6580|HRGV|4.06B|4060000000|857.20|1,309,078|-48.79%|30|2022-08-05|15/06/2022|||||2022-05-13|15/03/2022|||196500000|195500000
2022-05-22 19:07:06|03983|6739|HAYS|1.99B|1990000000|119.50|4,596,247|-27.79%|27|2022-08-25|15/06/2022|||||2022-04-14|15/03/2022||||
2022-05-22 19:07:09|03984|14103|HSL|635.71M|635710000|851.00|130,646|-31.81%|13|2022-01-26|15/11/2021|-0.26||-16670000||2021-08-04|15/05/2021|3.19||245200000|
2022-05-22 19:07:13|03985|14044|HRI|1.1B|1100000000|1,740.00|91,792|-17.73%|16|2022-07-18|15/06/2022|||||2022-02-16|15/12/2021|1.13||82310000|
2022-05-22 19:07:24|03986|28265|HGT|1.8B|1800000000|393.50|859,880|17.81%|14|2022-03-07|15/12/2021|0.7||315400000||2021-09-06|15/06/2021|0.68||290400000|
2022-05-22 19:07:28|03987|14041|HICL|3.44B|3440000000|177.60|3,438,713|5.09%|16|2022-05-25|15/03/2022|||||2021-11-24|15/09/2021|0.07||141200000|
2022-05-22 19:07:31|03988|6589|HIK|3.87B|3870000000|1,738.00|817,726|-29.26%|18|2022-08-04|15/06/2022||1.01||1264000000|2022-02-24|15/12/2021||0.98||1283000000
2022-05-22 19:07:35|03989|28078|HILS|1.07B|1070000000|1,336.00|110,512|-10.34%|30|2022-08-03|15/06/2022||0.17|||2022-05-23|15/03/2022||0.16||
2022-05-22 19:07:37|03990|28224|HFG|1.06B|1060000000|1,188.00|107,464|-3.41%|24|2022-04-06|15/12/2021|0.25||1590000000||2022-04-05|15/12/2022||||
2022-05-22 19:07:41|03991|6749|HSX|3.27B|3270000000|944.20|732,752|18.03%|23|2022-08-01|15/06/2022||0.31||2314000000|2022-05-05|15/03/2022|||1390000000|988970000
2022-05-22 19:07:45|03992|6564|HOCM|544.71M|544710000|106.00|2,074,381|-44.5%|21|2022-08-17|15/06/2022||0.03|||2022-04-26|15/03/2022||||
2022-05-22 19:08:00|03993|6827|HSV|3.92B|3920000000|1,164.00|1,983,070|22.14%|14|2022-05-24|15/03/2022||||803000000|2021-11-16|15/09/2021|0.04|6.60|610500000|
2022-05-22 19:08:05|03994|13138|HWDN|3.77B|3770000000|652.40|2,641,317|-16.36%|24|2022-07-21|15/06/2022||16.00||928000000|2022-04-28|15/03/2022||||
2022-05-22 19:08:08|03995|280|HSBA|97.58B|97580000000|490.75|30,209,517|10.42%|32|2022-08-01|15/06/2022||0.1357||10230000000|2022-04-26|15/03/2022|0.1109|0.1162|9940000000|9640000000
2022-05-22 19:08:11|03996|6723|HTG|515.71M|515710000|321.00|600,185|26.38%|21|2022-09-01|15/06/2022||0.03||324160000|2022-04-20|15/03/2022||||
2022-05-22 19:08:15|03997|13812|ICAG|6.21B|6210000000|125.08|28,953,324|-35.9%|36|2022-07-29|15/06/2022||0.005||5420000000|2022-05-06|15/03/2022|-0.163|-0.1617|3440000000|3380000000
2022-05-22 19:08:18|03998|960682|IBST|713.25M|713250000|174.40|939,708|-21.44%|14|2022-08-02|15/06/2022|||||2022-03-21|15/12/2021|0.05||206600000|
2022-05-22 19:08:22|03999|27981|ICGT|738.61M|738610000|1,078.00|75,810|2.28%|14|2022-05-12|15/01/2022|1.79||132200000||2022-04-26|15/01/2023||||
2022-05-22 19:08:26|04000|6688|IGG|3.06B|3060000000|711.00|1,198,575|-18.23%|29|2022-07-21|15/05/2022|||||2022-03-16|15/02/2022|||257200000|
2022-05-22 19:08:29|04001|6716|IMI|3.32B|3320000000|1,282.00|699,603|-21.97%|27|2022-07-29|15/06/2022||44.83||972200000|2022-05-05|15/03/2022|||458890000|
2022-05-22 19:08:33|04002|6569|IMB|16.78B|16780000000|1,790.50|2,357,853|7.51%|28|2022-05-17|15/03/2022|1.05|102.98|15360000000|3993000000|2022-03-02|15/12/2021||||
2022-05-22 19:08:37|04003|6722|INCH|2.64B|2640000000|699.50|818,226|-9.8%|29|2022-07-28|15/06/2022||||2270000000|2022-04-28|15/03/2022|||1800000000|2270000000
2022-05-22 19:08:40|04004|6673|INF|7.94B|7940000000|550.00|4,722,233|3.81%|19|2022-07-26|15/06/2022||10.10||1027000000|2022-03-15|15/12/2021|0.11||1110000000|746000000
2022-05-22 19:08:47|04005|1072029|IHPI|1.15B|1150000000|345.80|492,623|-35.84%|11|2022-05-23|15/03/2022|||||2021-12-15|15/09/2021|0.08||60440000|
2022-05-22 19:08:50|04006|283|IHG|8.68B|8680000000|4,736.0|731,762|-1.82%|23|2022-08-09|15/06/2022||1.73||842420000|2022-05-06|15/03/2022|0.3597|0.3597||
2022-05-22 19:08:52|04007|6741|ICP|3.99B|3990000000|1,396.00|852,295|-31.3%|15|2022-05-26|15/03/2022||62.70||242600000|2022-01-27|15/12/2021||||
2022-05-22 19:09:07|04008|6696|ITRK|7.89B|7890000000|4,899.0|327,776|-16.2%|30|2022-07-29|15/06/2022||95.48||1457000000|2022-05-25|15/03/2022||||
2022-05-22 19:09:11|04009|14048|INPP|3.18B|3180000000|166.60|4,210,738|-1.78%|27|2022-09-07|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-22 19:09:16|04010|6595|INVP|4.52B|4520000000|467.60|1,729,351|61.74%|17|2021-11-18|15/09/2021|0.24||1520000000||2021-05-21|15/03/2021|0.25|15.18|2850000000|880620000
2022-05-22 19:09:33|04011|28602|IPO|850.03M|850030000|82.20|1,934,857|-29.14%|18|2022-08-03|15/06/2022|||||2022-03-16|15/12/2021|0.31||367300000|
2022-05-22 19:09:37|04012|6735|ITV|2.87B|2870000000|71.52|16,497,779|-44.43%|30|2022-07-27|15/06/2022||5.14||1667000000|2022-05-10|15/03/2022|||834000000|834000000
2022-05-22 19:09:40|04013|6765|IWG|2.43B|2430000000|241.00|2,465,926|-33.39%|30|2022-08-09|15/06/2022|||||2022-04-26|15/03/2022||||
2022-05-22 19:09:44|04014|6630|JDW|838.75M|838750000|708.50|263,937|-47.01%|13|2022-03-17|15/01/2022|-0.09||807400000||2021-10-04|15/07/2021|-0.97|-92.30|341500000|
2022-05-22 19:09:48|04015|6706|SBRY|5.4B|5400000000|232.70|6,154,418|-12.06%|30|2022-07-05|15/06/2022|||||2022-04-28|15/03/2022|0.12|10.89|14170000000|14029000000
2022-05-22 19:09:51|04016|28223|FSJ|193.31M|193310000|384.0|150,592|-61.6%|21|2022-09-01|15/06/2022||0.5596||356770000|2022-06-01|15/03/2022||||
2022-05-22 19:09:57|04017|14051|JD|6.27B|6270000000|121.50|11,626,622|-32.86%|18|2022-09-12|15/07/2022||3.75||3552000000|2022-06-29|15/04/2022||||
2022-05-22 19:10:00|04018|945668|JLG|2B|2000000000|402.60|9,168,450|-0.3%|13|2022-03-02|15/12/2021|||||2021-08-18|15/06/2021||||
2022-05-22 19:10:04|04019|6591|WG|1.65B|1650000000|242.90|2,212,687|-3.76%|21|2022-08-23|15/06/2022||0.0904||3320000000|2022-06-01|15/03/2022||||
2022-05-22 19:10:07|04020|6598|JMAT|4.31B|4310000000|2,360.0|1,082,467|-25.51%|25|2022-07-20|15/06/2022|||||2022-05-26|15/03/2022||99.05||2074000000
2022-05-22 19:10:10|04021|14050|JAM|1.34B|1340000000|696.00|342,034|9.43%|13|2022-04-01|15/12/2021|0.76||152600000||2021-08-24|15/06/2021|0.92||185100000|
2022-05-22 19:10:27|04022|6770|JMG|1.21B|1210000000|103.20|1,946,841|-21.1%|13|2022-03-02|15/12/2021|-0.06||-51680000||2021-09-29|15/06/2021|0.08||108900000|
2022-05-22 19:10:30|04023|6918|JII|566.07M|566070000|740.00|106,570|2.78%|12|2021-12-17|15/09/2021|2.96||253300000||2021-06-09|15/03/2021|1.49||125400000|
2022-05-22 19:10:34|04024|27901|JFJ|716.08M|716080000|459.00|220,126|-25.37%|18|2022-05-30|15/03/2022|-1.78||-274100000||2021-12-07|15/09/2021|0.67||110500000|
2022-05-22 19:10:39|04025|14053|JUP|903.41M|903410000|169.00|1,589,747|-39.69%|24|2022-07-29|15/06/2022||8.30||207600000|2022-04-26|15/03/2022||||
2022-05-22 19:10:42|04026|955859|KNOS|1.28B|1280000000|1,032.00|200,996|-26.91%|13|2022-05-23|15/03/2022||||158800000|2021-11-15|15/09/2021|0.16||142300000|
2022-05-22 19:10:46|04027|6571|KGF|4.94B|4940000000|246.80|10,397,630|-31.04%|23|2022-05-26|15/04/2022||||3448000000|2022-03-22|15/01/2022|0.14|10.83|2840000000|2700000000
2022-05-22 19:11:01|04028|14056|LRE|952.82M|952820000|394.60|1,016,598|-39.85%|36|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022||||477900000
2022-05-22 19:11:11|04029|6755|LAND|5.49B|5490000000|741.20|1,896,641|4.87%|24|2022-07-19|15/06/2022|||||2022-05-17|15/03/2022|0.8|21.55|364000000|301030000
2022-05-22 19:11:14|04030|14058|LWDB|986.65M|986650000|787.00|246,710|4.52%|18|2022-07-28|15/06/2022|||||2022-02-24|15/12/2021|0.3||63140000|
2022-05-22 19:11:18|04031|6568|LGEN|14.87B|14870000000|250.90|15,894,207|-10.42%|27|2022-08-09|15/06/2022||16.35|||2022-05-23|15/03/2022||||
2022-05-22 19:11:26|04032|287|LLOY|29.98B|29980000000|43.60|243,536,387|-10.05%|30|2022-07-27|15/06/2022||0.0149||4130000000|2022-04-27|15/03/2022|0.015|0.0149|4110000000|4040000000
2022-05-22 19:11:28|04033|6628|LSEG|40.54B|40540000000|7,270.0|682,023|-3.17%|29|2022-08-04|15/06/2022||159.50||3518000000|2022-04-27|15/03/2022|||1750000000|1740000000
2022-05-22 19:11:32|04034|14057|LMPL|2.4B|2400000000|246.60|2,935,985|7.97%|13|2022-05-26|15/03/2022|||||2021-11-18|15/09/2021|0.28|4.50|63700000|
2022-05-22 19:11:35|04035|1153612|MNG|5.22B|5220000000|206.80|8,780,957|-13%|6|2022-03-08|15/12/2021|0.13|16.00|2420000000||2021-08-10|15/06/2021|-0.1|-2.40|1960000000|
2022-05-22 19:11:39|04036|6636|EMG|3.07B|3070000000|236.10|5,968,272|36.55%|21|2022-08-04|15/06/2022||0.16|||2022-06-01|15/03/2022||||
2022-05-22 19:11:43|04037|289|MKS|2.68B|2680000000|136.90|6,724,803|-10.38%|27|2022-05-25|15/03/2022||11.87||2440000000|2022-01-17|15/12/2021|||3270000000|3050000000
2022-05-22 19:11:48|04038|6839|MSLH|1.31B|1310000000|521.50|445,134|-29.67%|28|2022-08-18|15/06/2022|||||2022-05-11|15/03/2022|||201000000|
2022-05-22 19:11:52|04039|8811|MARS|370.68M|370680000|58.55|1,329,299|-36.08%|30|2022-07-27|15/06/2022|||||2022-05-18|15/03/2022|0.03||369700000|
2022-05-22 19:11:55|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|
2022-05-22 19:11:58|04041|44416|MDCM|2.63B|2630000000|357.00|637,940|15.76%|25|2022-05-25|15/03/2022||11.21||1374000000|2022-03-02|15/12/2021||||
2022-05-22 19:12:02|04042|6762|MGGT|6.04B|6040000000|773.00|2,968,535|60.04%|22|2022-08-04|15/06/2022||7.82||771290000|2022-04-21|15/03/2022||||
2022-05-22 19:12:06|04043|6692|MRON|5.17B|5170000000|118.15|11,307,661|-27.97%|18|2022-09-08|15/06/2022||4.09||3792000000|2022-03-02|15/12/2021|-0.06|1.65|3340000000|3465000000
2022-05-22 19:12:10|04044|14060|MRCM|1.51B|1510000000|190.60|1,492,065|-30.18%|16|2022-04-06|15/01/2022|-0.3||-222200000||2021-10-15|15/07/2021|0.63||511400000|
2022-05-22 19:12:13|04045|6759|MCRO|1.25B|1250000000|370.80|863,734|-24.22%|17|2022-07-12|15/04/2022||-0.36||1316000000|2022-03-30|15/01/2022||||
2022-05-22 19:12:17|04046|6698|MAB|1.19B|1190000000|200.00|468,182|-37.5%|29|2022-05-18|15/03/2022|||||2022-05-18|15/04/2022|0.08||1160000000|
2022-05-22 19:12:19|04047|6702|MNDI|7.16B|7160000000|1,477.00|1,885,113|-23.17%|18|2022-08-04|15/06/2022||1.23||4572000000|2022-03-03|15/12/2021||0.71||3837000000
2022-05-22 19:12:23|04048|6825|MONY|927.1M|927100000|172.80|1,272,400|-36.47%|30|2022-07-21|15/06/2022||||90200000|2022-04-12|15/03/2022|||92300000|94000000
2022-05-22 19:12:37|04049|6859|MNKS|2.14B|2140000000|945.00|746,881|-27.53%|17|2021-12-07|15/10/2021|0.88||219200000||2021-06-18|15/04/2021|4.73||1090000000|
2022-05-22 19:12:40|04050|22485|MGAMM|829.31M|829310000|292.00|451,203|-11.52%|27|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-22 19:12:43|04051|6573|MRW|6.9B|6900000000|286.00|19,403,437|59.02%|23|2022-03-16|15/01/2022||7.57||9341000000|2021-12-29|15/10/2021||||
2022-05-22 19:12:47|04052|6934|MYI|1.55B|1550000000|1,236.00|170,638|4.57%|17|2022-03-04|15/12/2021|0.57||82730000||2021-09-14|15/06/2021|0.98||134900000|
2022-05-22 19:12:50|04053|6776|NEX|1.55B|1550000000|252.80|1,600,193|-11.05%|18|2022-07-27|15/06/2022|||||2022-03-10|15/12/2021|-0.09||1180000000|
2022-05-22 19:12:53|04054|6712|NG|44.14B|44140000000|1,210.50|6,463,117|28.04%|14|2022-05-19|15/03/2022|0.5|40.97||8845000000|2021-11-18|15/09/2021|0.1|15.70||6363000000
2022-05-22 19:12:57|04055|295|NWG|22.01B|22010000000|210.30|22,879,828|3.85%|31|2022-07-29|15/06/2022||0.0583||2840000000|2022-04-29|15/03/2022|0.075|0.0507|3030000000|2700000000
2022-05-22 19:13:01|04056|32399|NBMI|209.37M|209370000|84.70|499,120|-4.83%|18|2022-09-06|15/06/2022|||||2022-04-25|15/12/2021||||
2022-05-22 19:13:03|04057|1128674|NETW|1.23B|1230000000|219.20|1,151,474|-44.21%|0||
2022-05-22 19:13:06|04058|40172|NRRT|283.53M|283530000|92.00|603,314|-1.81%|13|2022-06-07|15/03/2022|||||2021-11-25|15/09/2021|-0.05||36000000|
2022-05-22 19:13:13|04059|286|NXT|7.7B|7700000000|6,130.0|400,605|-23.38%|23|2022-05-05|15/04/2022|||||2022-03-24|15/01/2022|3|292.25|2510000000|2562000000
2022-05-22 19:13:15|04060|943190|NESF|653.88M|653880000|111.00|1,908,449|9.68%|13|2022-06-15|15/03/2022|||||2021-11-19|15/09/2021|0.06||53440000|
2022-05-22 19:13:19|04061|13165|OCDO|5.6B|5600000000|754.80|1,764,875|-61.45%|28|2022-07-12|15/05/2022|||||2022-03-17|15/02/2022||||
2022-05-22 19:13:24|04062|942425|OSBO|2.27B|2270000000|511.00|1,353,149|8.72%|14|2022-08-17|15/06/2022|||||2022-04-01|15/12/2021|0.4||404100000|332000000
2022-05-22 19:13:27|04063|19709|OXIG|1.24B|1240000000|2,160.00|175,825|5.88%|15|2022-06-14|15/03/2022||45.70||193400000|2021-11-09|15/09/2021|0.29||170100000|
2022-05-22 19:13:31|04064|6671|PAGE|1.42B|1420000000|450.40|804,782|-23.85%|18|2022-07-13|15/06/2022|||||2022-03-03|15/12/2021|0.25||877300000|
2022-05-22 19:13:35|04065|27761|PANI|1.51B|1510000000|280.0|513,568|6.46%|18|2022-02-24|15/11/2021|0.76||427200000||2021-08-05|15/05/2021|3.09||182000000|
2022-05-22 19:13:39|04066|13156|PAGPA|1.12B|1120000000|468.20|488,589|-2.82%|27|2022-07-27|15/06/2022|||||2022-06-08|15/03/2022||||
2022-05-22 19:13:43|04067|6871|PAYP|396.31M|396310000|575.00|54,960|-2.04%|25|2022-07-20|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-22 19:13:46|04068|6620|PSON|5.64B|5640000000|758.80|2,833,950|-9.39%|18|2022-07-28|15/06/2022||16.75||1745000000|2022-02-25|15/12/2021|0.19|23.34|1830000000|1877000000
2022-05-22 19:13:49|04069|6648|PNN|2.83B|2830000000|1,067.00|939,195|-2.19%|14|2022-05-31|15/03/2022||24.68||388180000|2021-11-30|15/09/2021|-0.08|23.48|389300000|309810000
2022-05-22 19:13:51|04070|1009358|PSHP|4.89B|4890000000|2,455.00|162,354|-3.35%|0||
2022-05-22 19:13:57|04071|6656|PSN|6.77B|6770000000|2,120.0|1,194,985|-30.85%|27|2022-08-17|15/06/2022||15.00||1801000000|2022-04-27|15/03/2022||14.00||
2022-05-22 19:14:01|04072|19710|PNL|1.8B|1800000000|48,250.0|6,635|2.33%|13|2021-11-24|15/10/2021|26.87||95850000||2021-06-08|15/04/2021|29.19||94620000|
2022-05-22 19:14:05|04073|6561|PFC|807.42M|807420000|156.50|3,843,784|23.91%|21|2022-08-31|15/06/2022||-0.01||1470000000|2022-06-01|15/03/2022||||
2022-05-22 19:14:08|04074|101928|PETSP|1.4B|1400000000|279.00|1,523,898|-39.74%|27|2022-08-05|15/06/2022|||||2022-05-25|15/03/2022||||
2022-05-22 19:14:12|04075|14066|PHNX|6.25B|6250000000|626.20|3,078,508|-14.69%|17|2022-03-14|15/12/2021|-0.13|35.69|4310000000|2600000000|2021-08-11|15/06/2021|-0.72|32.70|2140000000|
2022-05-22 19:14:15|04076|13125|PTEC|1.61B|1610000000|539.00|670,578|19.78%|20|2022-09-21|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 19:14:18|04077|40956|PLUSP|1.52B|1520000000|1,541.00|270,822|-0.32%|25|2022-08-16|15/06/2022|||||2022-04-12|15/03/2022|||270900000|
2022-05-22 19:14:20|04078|14064|PCT|2.49B|2490000000|1,886.00|269,226|-12.52%|17|2022-07-13|15/04/2022|||||2021-12-15|15/10/2021|2.85||402800000|
2022-05-22 19:14:24|04079|14618|POLYP|1.14B|1140000000|241.50|7,719,944|-85.83%|23|2022-08-22|15/06/2022||1.14||1495000000|2022-04-25|15/03/2022||||
2022-05-22 19:14:27|04080|949175|PPH|602.08M|602080000|1,415.00|11,260|-17.25%|23|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|||32000000|32000000
2022-05-22 19:14:30|04081|27982|PHP|1.93B|1930000000|144.70|3,887,541|-4.61%|18|2022-07-26|15/06/2022|||||2022-02-09|15/12/2021|0.05||73900000|
2022-05-22 19:14:34|04082|6707|PFG|618.24M|618240000|246.40|518,143|-7.16%|19|2022-08-09|15/06/2022|||||2022-04-04|15/12/2021|0.54||534600000|
2022-05-22 19:14:47|04083|296|PRU|27.54B|27540000000|1,006.00|8,212,106|-32.82%|23|2022-08-09|15/06/2022||||2644000000|2022-03-09|15/12/2021||73.79||2584000000
2022-05-22 19:14:50|04084|954891|PRTC|514.79M|514790000|178.60|223,091|-51.53%|12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2022-05-22 19:14:55|04085|6774|PZC|843.14M|843140000|201.50|433,241|-22.2%|21|2022-07-26|15/05/2022|||||2022-04-13|15/02/2022|||146300000|
2022-05-22 19:14:59|04086|6657|QQ|2.08B|2080000000|362.00|1,722,514|7.74%|13|2022-05-19|15/03/2022|0.11|12.60|720300000|723600000|2021-11-11|15/09/2021|0.04|8.62|600100000|483910000
2022-05-22 19:15:05|04087|1084826|QLT|2.22B|2220000000|121.90|5,499,938|-22.99%|17|2022-08-10|15/06/2022||3.40||317000000|2022-04-20|15/03/2022||||
2022-05-22 19:15:10|04088|6754|RNK|464.21M|464210000|99.10|448,843|-45.55%|15|2022-08-18|15/06/2022||16.60|||2022-04-21|15/03/2022|||156400000|
2022-05-22 19:15:14|04089|6881|RAT|1.2B|1200000000|2,045.0|101,299|14.25%|29|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022|||120500000|
2022-05-22 19:15:18|04090|6570|RKT|44.63B|44630000000|6,242.0|1,395,256|-3.72%|32|2022-07-27|15/06/2022||145.00||3190000000|2022-04-29|15/03/2022|||3420000000|3290000000
2022-05-22 19:15:21|04091|6764|RDW|1.76B|1760000000|512.00|812,165|-22.71%|24|2022-09-14|15/06/2022||46.50||1038000000|2022-06-01|15/03/2022||16.00||
2022-05-22 19:15:24|04092|50681|RSER|362.83M|362830000|676.00|101,902|115.29%|0||
2022-05-22 19:15:29|04093|6572|REL|43.49B|43490000000|2,265.00|3,269,421|20.96%|28|2022-07-28|15/06/2022||57.54||4022000000|2022-04-21|15/03/2022||||
2022-05-22 19:15:33|04094|50659|TRIG|3.29B|3290000000|132.80|6,422,265|4.9%|14|2022-08-04|15/06/2022|||||2022-02-18|15/12/2021|0.08||164300000|
2022-05-22 19:15:36|04095|6804|RSW|2.82B|2820000000|3,870.0|78,712|-27.87%|26|2022-08-04|15/06/2022||104.95||357750000|2022-05-10|15/03/2022||||
2022-05-22 19:15:40|04096|6736|RTO|9.1B|9100000000|490.50|5,057,045|1.81%|30|2022-07-28|15/06/2022||8.77||1565000000|2022-04-21|15/03/2022|||713400000|
2022-05-22 19:15:43|04097|6790|RTN|407M|407000000|53.20|2,939,265|-56.39%|23|2022-09-13|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 19:16:06|04098|989915|RHIM|1.14B|1140000000|2,424.0|48,721|-45.18%|24|2022-08-17|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-22 19:16:09|04099|6771|RMV|4.67B|4670000000|557.20|2,272,409|-5.4%|18|2022-07-28|15/06/2022||7.18||110900000|2022-02-25|15/12/2021|0.11|5.70|155000000|94800000
2022-05-22 19:16:11|04100|6597|RIO|90.67B|90670000000|5,449.0|3,336,159|-9.09%|18|2022-07-27|15/06/2022||5.46||32095000000|2022-02-23|15/12/2021||5.84||30123000000
2022-05-22 19:16:16|04101|6803|RCP|3.66B|3660000000|2,350.0|208,538|-5.43%|32|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 19:16:19|04102|6645|RR|6.97B|6970000000|83.31|50,134,891|-20.81%|27|2022-08-03|15/06/2022||2.25||5226000000|2022-06-01|15/03/2022||||
2022-05-22 19:16:23|04103|6703|ROR|2.27B|2270000000|263.80|1,771,103|-22.82%|27|2022-08-02|15/06/2022||5.97||305810000|2022-06-01|15/03/2022||||
2022-05-22 19:16:26|04104|6593|RDSa|117.27B|117270000000|1,644.00|7,738,286|17.53%|0||
2022-05-22 19:16:37|04105|8751|RDSb|144.57B|144570000000|1,894.6|8,326,137|41.39%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2022-05-22 19:16:42|04106|41343|RMG|3.01B|3010000000|315.40|4,144,814|-40.08%|22|2022-05-19|15/03/2022|0.35|31.00|6640000000|6661000000|2022-01-28|15/12/2021||||
2022-05-22 19:16:47|04107|1056378|SBRE|536.72M|536720000|215.50|257,244|-18.68%|21|2022-08-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 19:16:52|04108|6780|SAFE|2.26B|2260000000|1,071.00|448,084|14.61%|27|2022-06-16|15/04/2022|||||2022-02-17|15/01/2022|||50900000|50900000
2022-05-22 19:16:58|04109|6618|SGE|6.79B|6790000000|667.00|2,660,479|-0.45%|26|2022-07-28|15/06/2022|||||2022-05-13|15/03/2022|0.15|12.19|934000000|942240000
2022-05-22 19:17:01|04110|949636|SNNS|1.44B|1440000000|893.00|1,140,000|20.84%|14|2022-09-12|15/06/2022|||||2022-03-17|15/12/2021|-0.08||103400000|
2022-05-22 19:17:19|04111|6752|SVS|1.47B|1470000000|1,067.00|324,047|-8.25%|18|2022-08-11|15/06/2022|||||2022-03-09|15/12/2021|0.65||1210000000|
2022-05-22 19:17:25|04112|14071|SDP|835.19M|835190000|513.00|217,194|-14.93%|12|2021-12-09|15/09/2021|-0.3||-40730000||2021-05-21|15/03/2021|1.11||194300000|
2022-05-22 19:17:30|04113|27891|SOI|693.79M|693790000|264.50|328,275|-5.37%|12|2021-11-11|15/08/2021|0.03||12690000||2021-05-05|15/02/2021|0.49||141300000|
2022-05-22 19:17:33|04114|6733|SDR|7.49B|7490000000|2,824.0|540,990|-20.58%|28|2022-07-28|15/06/2022||99.00||1209000000|2022-04-28|15/03/2022||||
2022-05-22 19:17:44|04115|6834|SCIN|547.25M|547250000|827.00|59,245|2.1%|12|2021-12-20|15/10/2021|0.07||9860000||2021-06-21|15/04/2021|0.98||73600000|
2022-05-22 19:17:50|04116|6760|SMT|10.64B|10640000000|737.00|3,777,000|-35.97%|13|2022-05-19|15/03/2022|-3.62||-5160000000||2021-11-08|15/09/2021|1.88||2720000000|
2022-05-22 19:17:53|04117|6729|SGRO|13.42B|13420000000|1,116.50|3,365,050|8.71%|18|2022-07-28|15/06/2022||16.43||249440000|2022-02-18|15/12/2021|2.28|14.70|300000000|226780000
2022-05-22 19:17:57|04118|14115|SNR|516.99M|516990000|125.60|330,078|17.38%|27|2022-08-01|15/06/2022||1.20||359000000|2022-04-20|15/03/2022||||
2022-05-22 19:18:00|04119|945897|SEQI|1.73B|1730000000|97.80|2,208,616|-9.44%|13|2022-07-04|15/03/2022|||||2021-12-01|15/09/2021|0.03||60760000|
2022-05-22 19:18:03|04120|6634|SRP|1.81B|1810000000|151.70|3,192,978|12.2%|27|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 19:18:10|04121|6679|SVT|7.79B|7790000000|3,113.0|654,193|24.27%|23|2022-07-13|15/06/2022|||||2022-05-25|15/03/2022||52.01||975360000
2022-05-22 19:18:13|04122|6791|SHB|2.18B|2180000000|568.50|402,446|-5.09%|18|2022-05-24|15/03/2022||5.71||58150000|2021-11-30|15/09/2021|0.37|3.15|59500000|48950000
2022-05-22 19:18:17|04123|6662|SHI|427.99M|427990000|37.00|1,519,237|-35.93%|27|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 19:18:20|04124|6819|SIGSI|1.35B|1350000000|396.00|4,260,617|0.08%|19|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||||
2022-05-22 19:18:24|04125|27741|SRET|1.33B|1330000000|113.80|2,598,532|15.89%|13|2022-06-13|15/03/2022|||||2021-11-08|15/09/2021||||
2022-05-22 19:18:28|04126|6695|SN|11.08B|11080000000|1,272.50|2,632,517|-18.11%|27|2022-07-28|15/06/2022||0.38||1390000000|2022-04-28|15/03/2022|||1310000000|1250000000
2022-05-22 19:18:31|04127|6686|SMIN|5.69B|5690000000|1,513.50|1,076,258|-2.29%|17|2022-09-23|15/07/2022||40.88||1282000000|2022-03-25|15/01/2022|0.29|37.26|1190000000|1162000000
2022-05-22 19:18:34|04128|1097538|SSON|2.15B|2150000000|1,245.00|451,282|-25.45%|6|2022-03-15|15/12/2021|2.11||366700000||2021-08-09|15/06/2021|1.01||12840000|
2022-05-22 19:18:37|04129|14117|SKG|7.98B|7980000000|3,096.0|349,227|-17.29%|32|2022-07-27|15/06/2022|||||2022-04-29|15/03/2022|||2540000000|
2022-05-22 19:18:41|04130|961641|SCTS|2.64B|2640000000|1,327.00|364,091|-25.03%|13|2022-03-22|15/01/2022|0.26||770900000||2021-10-26|15/07/2021|0.25||579700000|
2022-05-22 19:18:58|04131|6767|SXS|3.25B|3250000000|2,976.0|506,352|-5.31%|22|2022-08-01|15/06/2022||62.85||627690000|2022-04-28|15/03/2022||||
2022-05-22 19:19:03|04132|6808|SPX|7.65B|7650000000|10,395.0|142,436|-15.14%|18|2022-08-11|15/06/2022||183.02||711350000|2022-03-10|15/12/2021|1.7|166.60|700800000|700310000
2022-05-22 19:19:06|04133|6837|SPT|1.39B|1390000000|229.40|967,097|-7.72%|21|2022-08-04|15/06/2022||0.27||273600000|2022-05-06|15/03/2022||||
2022-05-22 19:19:10|04134|6669|SSE|20.27B|20270000000|1,912.50|4,166,252|24.47%|26|2022-07-21|15/06/2022|||||2022-05-25|15/03/2022||73.45||5857000000
2022-05-22 19:19:13|04135|942377|SSPG|1.87B|1870000000|234.80|1,570,731|-22.66%|15|2022-06-07|15/03/2022||-5.22||808800000|2021-12-08|15/09/2021|-0.13|-7.90|577500000|550670000
2022-05-22 19:19:17|04136|6683|SJP|6.69B|6690000000|1,235.00|1,420,201|-10.08%|27|2022-07-28|15/06/2022||149.00|||2022-04-28|15/03/2022||||
2022-05-22 19:19:20|04137|6732|SGC|576.89M|576890000|104.60|4,194,326|18.86%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2022-05-22 19:19:24|04138|6670|STAN|17.39B|17390000000|586.60|8,985,022|15.7%|21|2022-07-29|15/06/2022||0.2012||3890000000|2022-04-28|15/03/2022|0.342|0.223|4270000000|3850000000
2022-05-22 19:19:28|04139|40119|SYNCS|1.18B|1180000000|177.00|733,624|-14.49%|15|2022-04-01|15/03/2022|||||2022-03-02|15/12/2021|-0.2509|||
2022-05-22 19:19:31|04140|14142|SYNTS|1.44B|1440000000|309.00|1,124,092|-38.63%|26|2022-08-02|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-22 19:19:50|04141|6651|TATE|3B|3000000000|754.50|1,648,471|-7.7%|19|2022-06-09|15/03/2022||25.92||728000000|2022-02-11|15/12/2021||||
2022-05-22 19:19:54|04142|6800|TW|4.53B|4530000000|127.25|19,364,516|-25.19%|29|2022-08-03|15/06/2022||15.00|||2022-04-26|15/03/2022||14.00||
2022-05-22 19:19:57|04143|986303|TBCG|719.59M|719590000|1,320.00|65,924|23.36%|15|2022-05-18|15/03/2022||3.46|354510000|386000000|2022-02-18|15/12/2021|3.79|3.79|346510000|379000000
2022-05-22 19:20:00|04144|14119|TEP|1.28B|1280000000|1,622.00|99,760|32.52%|13|2022-06-21|15/03/2022|||||2021-11-23|15/09/2021|0.18|20.70|371300000|340000000
2022-05-22 19:20:13|04145|6870|TMPL|738.57M|738570000|225.00|782,531|-0.27%|14|2022-08-18|15/06/2022|||||2022-03-28|15/12/2021|0.46||34440000|
2022-05-22 19:20:20|04146|6817|TEM|1.71B|1710000000|145.40|2,318,902|-26.64%|22|2021-11-24|15/09/2021|-0.16||-171700000||2021-06-04|15/03/2021|6.04||1410000000|
2022-05-22 19:20:22|04147|6581|TSCO|19.63B|19630000000|260.30|20,539,231|15.33%|24|2022-06-17|15/05/2022|||||2022-04-13|15/02/2022|0.09|9.44|30930000000|31052000000
2022-05-22 19:20:26|04148|1053059|TIFS|805.49M|805490000|156.00|649,262|-44.48%|13|2022-08-09|15/06/2022||0.04||1522000000|2022-05-17|15/03/2022|||755000000|719000000
2022-05-22 19:20:29|04149|6637|TCAPI|938.17M|938170000|120.30|1,835,714|-44.56%|29|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 19:20:33|04150|6766|TRY|1.3B|1300000000|408.50|567,663|-5.98%|17|2021-12-03|15/09/2021|0.65||225300000||2021-05-27|15/03/2021|0.74||253900000|
2022-05-22 19:20:35|04151|1137603|TRNT|1.39B|1390000000|293.80|1,052,280|-6.55%|7|2022-05-05|15/02/2022|-0.01||110800000||2021-11-03|15/08/2021|-0.02||77720000|129000000
2022-05-22 19:20:38|04152|6681|TPK|2.38B|2380000000|1,145.00|977,085|-29.54%|18|2022-08-02|15/06/2022|||||2022-03-01|15/12/2021|0.62||2290000000|2328000000
2022-05-22 19:20:42|04153|942420|BBOXT|3.78B|3780000000|202.00|7,746,077|3.91%|14|2022-08-03|15/06/2022|||||2022-03-03|15/12/2021|0.33||97200000|97200000
2022-05-22 19:20:44|04154|23214|TUIT|3.61B|3610000000|201.50|5,290,809|-53.01%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2022-05-22 19:20:58|04155|6627|TLW|769.26M|769260000|53.55|11,322,965|2.51%|18|2022-09-13|15/06/2022|||||2022-03-09|15/12/2021||0.02||514000000
2022-05-22 19:21:03|04156|40198|UDG|2.72B|2720000000|1,079.00|3,141,705|3.15%|17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2022-05-22 19:21:24|04157|8804|UKCM|1.13B|1130000000|86.90|2,829,715|14.64%|17|2022-04-21|15/12/2021|0.13||182700000||2021-09-27|15/06/2021|0.05||83530000|
2022-05-22 19:21:28|04158|6743|ULE|2.38B|2380000000|3,320.0|339,688|63.39%|28|2022-08-08|15/06/2022||66.18||416690000|2022-06-01|15/03/2022||||
2022-05-22 19:21:41|04159|6661|ULVR|89.7B|89700000000|3,516.5|5,090,222|-17.79%|30|2022-07-26|15/06/2022||1.24||15460000000|2022-04-28|15/03/2022|||13780000000|12820000000
2022-05-22 19:21:51|04160|6848|UTG|4.22B|4220000000|1,056.00|755,518|-5.33%|27|2022-07-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 19:21:55|04161|6659|UU|7.71B|7710000000|1,130.00|2,074,912|13.87%|22|2022-05-26|15/03/2022||21.70||914430000|2022-01-26|15/12/2021||||
2022-05-22 19:21:59|04162|6684|VSVS|934.6M|934600000|344.60|574,701|-38.85%|27|2022-07-28|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-22 19:22:02|04163|6579|VCTX|1.49B|1490000000|1,720.0|145,923|-28.33%|30|2022-07-26|15/06/2022|||||2022-05-09|15/03/2022|0.43||161800000|165000000
2022-05-22 19:22:06|04164|985785|VEILV|1.4B|1400000000|667.00|236,432|2.14%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2022-05-22 19:22:09|04165|27720|VOF|772.22M|772220000|472.00|251,867|6.31%|10|2022-03-28|15/12/2021|||||2021-10-25|15/06/2021||||
2022-05-22 19:22:11|04166|968974|VMUK|2.04B|2040000000|141.10|2,781,065|-30.04%|13|2022-05-05|15/03/2022|0.14|17.02|1110000000|840340000|2021-11-24|15/09/2021|0.25|23.43|1060000000|795900000
2022-05-22 19:22:15|04167|6654|VTYV|1.85B|1850000000|834.00|607,479|-34.64%|18|2022-09-05|15/06/2022||||1397000000|2022-02-23|15/12/2021|0.59||1260000000|
2022-05-22 19:22:18|04168|1076872|VVO|1.8B|1800000000|142.60|2,725,492|34.78%|17|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 19:22:21|04169|667|VOD|34.11B|34110000000|121.10|128,720,067|-5%|17|2022-07-25|15/06/2022|||||2022-05-17|15/03/2022||0.05|11407000000|22676000000
2022-05-22 19:22:24|04170|1131407|WOSG|2.17B|2170000000|901.50|583,787|14.11%|15|2022-07-07|15/04/2022||||276900000|2022-02-10|15/01/2022|||348100000|
2022-05-22 19:22:40|04171|6674|WEIR|3.86B|3860000000|1,489.00|766,191|-18.88%|22|2022-07-28|15/06/2022||38.05||1016000000|2022-04-28|15/03/2022||||
2022-05-22 19:22:57|04172|6619|SMWH|1.99B|1990000000|1,520.0|338,195|-9.95%|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
2022-05-22 19:23:00|04173|6646|WTB|5.38B|5380000000|2,667.0|804,991|-13.72%|25|2022-06-15|15/05/2022||78.58||1766000000|2022-04-28|15/02/2022|0.39|-17.06|1040000000|928510000
2022-05-22 19:23:11|04174|6875|WTAN|1.47B|1470000000|206.50|1,288,909|-11.18%|13|2022-03-16|15/12/2021|0.08||67560000||2021-08-10|15/06/2021|0.26||216900000|
2022-05-22 19:23:14|04175|945902|WIZZ|3.18B|3180000000|3,085.0|598,814|-32.12%|17|2022-07-27|15/06/2022||-0.9904||850800000|2022-06-08|15/03/2022||-2.04||356970000
2022-05-22 19:23:19|04176|6861|WKP|1.29B|1290000000|672.00|435,548|-23.16%|24|2022-07-21|15/06/2022|||||2022-06-08|15/03/2022||||
2022-05-22 19:23:23|04177|32401|WWH|1.98B|1980000000|3,040.0|129,771|-17.62%|17|2021-11-17|15/09/2021|0.13||1320000||2021-06-03|15/03/2021|1.88||145700000|
2022-05-22 19:23:26|04178|6578|WPP|10.49B|10490000000|960.60|4,130,698|-1.42%|31|2022-08-24|15/06/2022||29.00||2770000000|2022-04-27|15/03/2022|||2570000000|2480000000
2022-05-22 19:23:30|04179|17981|ARTI|277.95B|277950000000|769.90|764,443|-7.5%|24|2022-08-12|15/06/2022||4.60||12525000000|2022-05-23|15/03/2022||5.23||17600000000
2022-05-22 19:23:33|04180|17980|ACC|420.53B|420530000000|2,239.40|699,445|13.95%|36|2022-07-18|15/06/2022||19.9||44610000000|2022-04-19|15/03/2022|20.95|20.9|44270000000|43880000000
2022-05-22 19:23:39|04181|17984|ADEL|2.53T|2.53E+12|2,219.55|1,725,250|68.77%|35|2022-08-11|15/06/2022|||||2022-05-03|15/03/2022|2.8||248660000000|152360000000
2022-05-22 19:23:41|04182|1088095|ADNA|3.56T|3.56E+12|2,273.65|1,367,366|75%|17|2022-06-01|15/03/2022|0.58||14610000000||2022-03-02|15/12/2021|0.14||14000000000|14000000000
2022-05-22 19:23:44|04183|18294|APSE|1.62T|1.62E+12|767.55|7,045,490|-0.21%|36|2022-08-10|15/06/2022||8.53||45750000000|2022-05-24|15/03/2022|6.62|6.82|39710000000|40640000000
2022-05-22 19:23:48|04184|1111710|ADAG|2.62T|2.62E+12|2,380.35|319,805|77.81%|17|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022|0.74|1.5||10190000000
2022-05-22 19:23:51|04185|958331|ADAI|2.58T|2.58E+12|2,310.95|425,436|58.95%|23|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|2.2||32180000000|29510000000
2022-05-22 19:23:54|04186|7310|ADTB|241.28B|241280000000|99.95|5,115,538|-20.17%|22|2022-08-31|15/06/2022||1.8|||2022-06-01|15/03/2022|1.86|1.67|66170000000|63690000000
2022-05-22 19:23:58|04187|946826|ADIA|254.46B|254460000000|271.20|2,558,424|43.87%|24|2022-07-29|15/06/2022||-3.97||20940000000|2022-05-18|15/03/2022|0.5|-0.25|22810000000|21980000000
2022-05-22 19:24:16|04188|947273|AJPH|148.16B|148160000000|1,735.00|86,203|-10.34%|25|2022-08-03|15/06/2022||19.60||7416000000|2022-05-10|15/03/2022|17.6|18.6|8700000000|8700000000
2022-05-22 19:24:20|04189|946738|ALEM|148.11B|148110000000|753.50|274,972|-21.22%|24|2022-07-29|15/06/2022||8.20||13152000000|2022-05-02|15/03/2022|8.6|5.5|14160000000|14030000000
2022-05-22 19:24:23|04190|962425|ALKE|358.85B|358850000000|3,008.40|102,210|0.16%|24|2022-08-12|15/06/2022||16.50||21940000000|2022-05-13|15/03/2022|10.2|24.9|24840000000|24340000000
2022-05-22 19:24:26|04191|17997|AMAR|90.38B|90380000000|529.15|594,163|-33.16%|27|2022-08-08|15/06/2022||10.52||16822000000|2022-05-20|15/03/2022|8.71|8.54|24500000000|24410000000
2022-05-22 19:24:30|04192|17998|ABUJ|720.49B|720490000000|363.00|8,603,526|12.93%|36|2022-07-28|15/06/2022||2.48||40810000000|2022-04-28|15/03/2022|2.5|2.17|39250000000|39190000000
2022-05-22 19:24:34|04193|18004|APLH|527.4B|527400000000|3,667.65|813,464|12.93%|36|2022-08-16|15/06/2022||21.32||36630000000|2022-05-25|15/03/2022||10.88||35600000000
2022-05-22 19:24:39|04194|18005|APLO|137.66B|137660000000|216.75|4,188,506|-0.28%|36|2022-08-03|15/06/2022||||42886000000|2022-05-12|15/03/2022|1.8|1.8|55780000000|55780000000
2022-05-22 19:24:43|04195|18010|ASOK|382.65B|382650000000|130.35|17,408,158|3.91%|38|2022-07-21|15/06/2022||0.38||28585000000|2022-05-18|15/03/2022|3.07|0.8329|87680000000|82300000000
2022-05-22 19:24:47|04196|18011|ASPN|2.98T|2.98E+12|3,109.95|1,480,315|9.8%|36|2022-07-27|15/06/2022||9.58||65560000000|2022-05-09|15/03/2022|8.87|9.12|78930000000|78180000000
2022-05-22 19:24:51|04197|946934|ASTL|338.28B|338280000000|1,683.70|396,145|-3.95%|25|2022-08-05|15/06/2022||||7085000000|2022-05-27|15/03/2022||7||12700000000
2022-05-22 19:24:54|04198|1014099|AUFI|412.95B|412950000000|1,310.10|1,368,659|33.62%|22|2022-08-31|15/06/2022||8.37||9274000000|2022-06-01|15/03/2022|10.92|10.5|19780000000|12260000000
2022-05-22 19:24:57|04199|18014|ARBN|326.92B|326920000000|557.95|2,158,800|-44.93%|36|2022-08-10|15/06/2022||13.52||60810000000|2022-05-30|15/03/2022||9.74||58780000000
2022-05-22 19:25:01|04200|997883|AVEU|2.35T|2.35E+12|3,630.40|457,272|19.65%|23|2022-08-31|15/06/2022||9.3||50318000000|2022-06-01|15/03/2022|6.54|9.38|87860000000|88025000000
2022-05-22 19:25:05|04201|18017|AXBK|2.07T|2.07E+12|673.10|11,290,323|-7.91%|41|2022-07-26|15/06/2022||12.93||129850000000|2022-04-28|15/03/2022|13.4|12.34|130430000000|126630000000
2022-05-22 19:25:08|04202|18020|BAJA|1.1T|1.1E+12|3,786.00|427,722|-8.23%|36|2022-07-27|15/06/2022||40.91||86080000000|2022-04-27|15/03/2022|39.9|39.85|79750000000|79350000000
2022-05-22 19:25:12|04203|18022|BJFN|3.48T|3.48E+12|5,769.60|1,423,316|2.45%|35|2022-07-26|15/06/2022||41.67||61260000000|2022-04-26|15/03/2022|40.1|39.68|60680000000|64230000000
2022-05-22 19:25:15|04204|18023|BJFS|2T|2000000000000|12,545.15|295,078|11.36%|33|2022-07-27|15/06/2022||||149191000000|2022-04-28|15/03/2022|84.6||188620000000|180360000000
2022-05-22 19:25:18|04205|18024|BJAT|548.19B|548190000000|4,920.00|100,502|37.11%|27|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|99.3||894600000|
2022-05-22 19:25:32|04206|39853|BLKI|408.62B|408620000000|2,113.15|305,925|-0.84%|32|2022-08-08|15/06/2022||||14507000000|2022-05-13|15/03/2022|19.3|19.73|24320000000|24100000000
2022-05-22 19:25:35|04207|1072999|BANH|510.53B|510530000000|316.95|10,498,476|5.77%|22|2022-08-31|15/06/2022||6.91||31240000000|2022-05-12|15/03/2022|11.8|8.03|35040000000|35040000000
2022-05-22 19:25:39|04208|18047|BOB|526.29B|526290000000|99.45|35,584,492|23.08%|36|2022-08-12|15/06/2022||4.7||97300000000|2022-05-13|15/03/2022|3.4|4.38|111340000000|115450000000
2022-05-22 19:25:44|04209|18031|BOI|184.69B|184690000000|44.85|3,846,884|-42.79%|41|2022-08-10|15/06/2022||2.62|||2022-05-24|15/03/2022||2.94||
2022-05-22 19:25:48|04210|18034|BATA|225.02B|225020000000|1,752.95|320,206|18.07%|29|2022-08-03|15/06/2022||6.60||2864000000|2022-05-30|15/03/2022||4.15||7410000000
2022-05-22 19:25:51|04211|18036|BRGR|612.58B|612580000000|630.35|668,130|-20.29%|25|2022-08-05|15/06/2022||1.90||16188000000|2022-05-26|15/03/2022||2.4||23680000000
2022-05-22 19:25:55|04212|18043|BAJE|572.6B|572600000000|234.95|9,493,360|49.08%|41|2022-08-01|15/06/2022||0.19||25171000000|2022-05-23|15/03/2022||4.84||63690000000
2022-05-22 19:25:59|04213|18039|BFRG|314.04B|314040000000|674.20|1,571,098|4.58%|41|2022-08-11|15/06/2022||5.47||21960000000|2022-05-16|15/03/2022|5.5|5.67|16740000000|16380000000
2022-05-22 19:26:08|04214|18042|BHEL|185.07B|185070000000|53.10|28,934,059|-26.45%|41|2022-08-12|15/06/2022||0.05||36236000000|2022-05-21|15/03/2022|0.2|0.37|82490000000|86500000000
2022-05-22 19:26:12|04215|18040|BPCL|721.93B|721930000000|332.80|5,293,567|-22.26%|41|2022-08-12|15/06/2022||6.92||771380000000|2022-05-25|15/03/2022||12.99||1.22205E+12
2022-05-22 19:26:15|04216|18041|BRTI|3.89T|3.89E+12|687.90|6,857,187|31.99%|36|2022-07-27|15/06/2022||4.49||323770000000|2022-05-16|15/03/2022|3.55|3.09|315000000000|317170000000
2022-05-22 19:26:20|04217|18045|BION|404.41B|404410000000|340.00|3,209,255|-11.11%|36|2022-07-23|15/06/2022||1.92||23070000000|2022-04-27|15/03/2022|1.99|2.05|24090000000|22710000000
2022-05-22 19:26:23|04218|18052|BOSH|418.01B|418010000000|14,071.00|30,643|-7.96%|36|2022-08-12|15/06/2022||108.06||28959000000|2022-05-18|15/03/2022|118.9|132|34040000000|34150000000
2022-05-22 19:26:26|04219|18054|BRIT|831.06B|831060000000|3,450.25|408,722|0.42%|36|2022-08-08|15/06/2022||17.36||35750000000|2022-05-02|15/03/2022|15.77|15.75|35510000000|35340000000
2022-05-22 19:26:29|04220|18055|ZYDU|365.32B|365320000000|356.85|1,378,972|-41.8%|36|2022-08-12|15/06/2022||5.34||38778000000|2022-05-20|15/03/2022|4|4.81|38640000000|39120000000
2022-05-22 19:26:33|04221|18057|CNBK|352.93B|352930000000|194.40|10,718,977|27.18%|41|2022-07-27|15/06/2022||11.38|||2022-05-06|15/03/2022|9.2|9.16|114670000000|114680000000
2022-05-22 19:26:36|04222|18061|CAST|106.44B|106440000000|107.85|1,319,054|-16.75%|26|2022-08-02|15/06/2022||||12079000000|2022-05-02|15/03/2022|2.3|2|12360000000|12360000000
2022-05-22 19:26:40|04223|18070|CHLA|530.05B|530050000000|646.00|2,490,815|10.84%|25|2022-07-29|15/06/2022||7.92||13189000000|2022-05-05|15/03/2022|8.4|8.4|15610000000|15530000000
2022-05-22 19:26:43|04224|18071|CIPL|789.39B|789390000000|976.00|2,662,686|5.3%|36|2022-08-12|15/06/2022||8.16||57530000000|2022-05-10|15/03/2022|4.48|6.5|52600000000|51330000000
2022-05-22 19:26:47|04225|18072|CTBK|92.41B|92410000000|125.05|2,162,949|-28.56%|25|2022-08-10|15/06/2022||1.60||6650000000|2022-05-25|15/03/2022||2.7||6610000000
2022-05-22 19:26:50|04226|18075|COAL|1.15T|1.15E+12|185.95|20,171,886|26.32%|35|2022-06-01|15/03/2022||10.76||299120000000|2022-02-14|15/12/2021|7.4|7.62|284340000000|278560000000
2022-05-22 19:26:54|04227|39893|COFO|230.71B|230710000000|3,785.05|444,032|13.66%|36|2022-07-21|15/06/2022||21.82||14145000000|2022-05-12|15/03/2022|34.1|33.86|17430000000|17430000000
2022-05-22 19:27:04|04228|18076|COLG|431.52B|431520000000|1,589.00|371,350|-2.7%|32|2022-08-04|15/06/2022||10.75||13590000000|2022-05-26|15/03/2022||9.56||13280000000
2022-05-22 19:27:08|04229|18077|CCRI|349.37B|349370000000|573.40|1,611,056|-2.25%|41|2022-08-11|15/06/2022||5.72||17733000000|2022-05-19|15/03/2022|4.22|5.07|20430000000|20980000000
2022-05-22 19:27:12|04230|18080|CORF|272.94B|272940000000|927.25|557,636|11.1%|27|2022-07-29|15/06/2022||9.20||37418000000|2022-04-28|15/03/2022|9.9|9.9|42270000000|42270000000
2022-05-22 19:27:22|04231|978762|CROP|216.88B|216880000000|342.40|1,961,678|-11.85%|24|2022-08-31|15/06/2022||2.64||11579000000|2022-06-01|15/03/2022||2.74||16420000000
2022-05-22 19:27:26|04232|18084|CUMM|279.46B|279460000000|1,008.70|661,112|21.02%|32|2022-08-10|15/06/2022||||10891000000|2022-05-26|15/03/2022||8.12||15050000000
2022-05-22 19:27:30|04233|18086|DABU|889.85B|889850000000|503.35|2,203,249|-6.22%|36|2022-08-02|15/06/2022||2.64||32010000000|2022-05-04|15/03/2022|1.66|2.19|25180000000|25290000000
2022-05-22 19:27:33|04234|947396|DALB|262.22B|262220000000|1,400.00|271,899|-23.54%|24|2022-08-05|15/06/2022||6.51||32220000000|2022-05-23|15/03/2022|31.71|22.44|33800000000|33670000000
2022-05-22 19:27:37|04235|947225|DPNT|268.07B|268070000000|1,964.85|812,076|11.5%|29|2022-08-05|15/06/2022|||||2022-05-04|15/03/2022|19.6|14.8|18720000000|18720000000
2022-05-22 19:27:40|04236|18203|DHAE|32.21B|32210000000|52.50|7,417,014|-70.29%|23|2022-07-26|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 19:27:43|04237|18099|DIVI|1.14T|1.14E+12|4,304.80|404,950|5.51%|36|2022-08-08|15/06/2022||27.27||23000000000|2022-05-23|15/03/2022||25.45||22420000000
2022-05-22 19:27:47|04238|1046345|India|203.32B|203320000000|3,424.00|382,190|-13.2%|22|2022-08-31|15/06/2022||11.29||20147000000|2022-06-01|15/03/2022||9.95||34900000000
2022-05-22 19:27:51|04239|18100|DLF|820.57B|820570000000|331.50|7,593,296|23.51%|36|2022-08-12|15/06/2022||1.89||11982000000|2022-05-17|15/03/2022|1.6|2.9|15470000000|14380000000
2022-05-22 19:27:54|04240|962426|DLPA|162.38B|162380000000|1,963.25|295,355|-30.65%|24|2022-07-29|15/06/2022||11.02||5060000000|2022-05-17|15/03/2022|7.4|7.4|4860000000|4860000000
2022-05-22 19:27:58|04241|18101|REDY|704.69B|704690000000|4,249.10|590,533|-18.54%|31|2022-07-26|15/06/2022||49.48||53170000000|2022-05-19|15/03/2022|39|39.64|54370000000|51570000000
2022-05-22 19:28:01|04242|18108|EICH|740.29B|740290000000|2,700.00|775,767|7.05%|30|2022-08-11|15/06/2022||22.5||18242000000|2022-05-13|15/03/2022|22.3|19.9|31930000000|32110000000
2022-05-22 19:28:04|04243|18113|EMAM|187.14B|187140000000|424.30|448,736|-15.8%|27|2022-08-03|15/06/2022||1.97||7140000000|2022-05-13|15/03/2022|8.8|2.44|7700000000|7700000000
2022-05-22 19:28:08|04244|992809|ENDU|174.59B|174590000000|1,245.05|205,128|-10.94%|24|2022-08-09|15/06/2022||||18067000000|2022-06-01|15/03/2022|9.68|5.85|20790000000|18769000000
2022-05-22 19:28:11|04245|18118|ESCO|212.14B|212140000000|1,639.80|961,113|41.53%|24|2022-07-29|15/06/2022||||16394000000|2022-05-13|15/03/2022|16.5|17.29|18610000000|18610000000
2022-05-22 19:28:15|04246|18122|EXID|122.44B|122440000000|144.40|2,204,212|-22.84%|36|2022-07-29|15/06/2022||2.99||24371000000|2022-05-05|15/03/2022|2.4|2.41|34090000000|34090000000
2022-05-22 19:28:18|04247|18125|FED|179.31B|179310000000|85.40|16,930,972|0.29%|32|2022-07-22|15/06/2022||2.54||14634000000|2022-05-11|15/03/2022|2.55|2.62|19900000000|19890000000
2022-05-22 19:28:22|04248|18132|FOHE|181.98B|181980000000|241.00|1,384,008|5.93%|36|2022-08-05|15/06/2022||1.66||14530000000|2022-05-25|15/03/2022||0.85||14000000000
2022-05-22 19:28:26|04249|18137|GAIL|694.03B|694030000000|156.30|14,514,882|7.24%|41|2022-08-12|15/06/2022||2.21||162740000000|2022-05-27|15/03/2022||5.16||262010000000
2022-05-22 19:28:29|04250|1167243|GLAD|505.28B|505280000000|3,066.60|215,831|-3.24%|10|2022-05-23|15/03/2022|17.36|18.3|11030000000|10900000000|2022-01-21|15/12/2021|16.6|17.8|10630000000|10890000000
2022-05-22 19:28:32|04251|18149|GLEN|114.98B|114980000000|407.50|801,080|-32.89%|36|2022-08-12|15/06/2022||9.4||28560000000|2022-05-27|15/03/2022||8.68||29760000000
2022-05-22 19:28:36|04252|18150|GMRI|220.92B|220920000000|36.60|12,425,769|38.64%|36|2022-08-10|15/06/2022|||||2022-05-17|15/03/2022|-0.95||12630000000|14270000000
2022-05-22 19:28:40|04253|18152|GOCP|775.53B|775530000000|758.40|1,764,492|-7.34%|36|2022-08-01|15/06/2022||4.66||34970000000|2022-05-19|15/03/2022|3.6|4.3|29160000000|29110000000
2022-05-22 19:28:44|04254|18153|GODI|151.4B|151400000000|449.80|182,900|-20.19%|27|2022-08-12|15/06/2022|||||2022-05-27|15/03/2022||||
2022-05-22 19:28:47|04255|18154|GODR|373.91B|373910000000|1,343.00|903,191|2.89%|35|2022-08-10|15/06/2022||5.42||2558000000|2022-05-03|15/03/2022|9.35|7.96|13310000000|3520000000
2022-05-22 19:28:50|04256|18156|GRAS|977.81B|977810000000|1,485.15|1,012,174|8.26%|36|2022-08-17|15/06/2022||7.8|||2022-05-24|15/03/2022||9.51||58710000000
2022-05-22 19:28:54|04257|18171|GGAS|392.76B|392760000000|570.55|2,091,989|11.44%|29|2022-08-03|15/06/2022||3.7||27134000000|2022-05-10|15/03/2022|6.6|6.24|46690000000|46690000000
2022-05-22 19:28:58|04258|18170|GSPT|153.8B|153800000000|272.60|1,017,963|0.29%|32|2022-08-11|15/06/2022||4.22||4939000000|2022-05-12|15/03/2022|3.6|3.98|4330000000|4270000000
2022-05-22 19:29:02|04259|18174|HVEL|769.95B|769950000000|1,229.35|1,045,939|19.55%|41|2022-07-20|15/06/2022||5.43||37450000000|2022-05-04|15/03/2022|5.6|5.62|44170000000|44180000000
2022-05-22 19:29:05|04260|18176|HCLT|2.79T|2.79E+12|1,028.85|3,429,774|10.55%|36|2022-07-15|15/06/2022||12.5||234520000000|2022-04-21|15/03/2022|13.29|13.18|225970000000|227210000000
2022-05-22 19:29:08|04261|1089258|HDFA|364.05B|364050000000|1,706.80|376,729|-39.34%|21|2022-08-31|15/06/2022||20.06||5366000000|2022-06-01|15/03/2022|16.86|13.6|5160000000|5320000000
2022-05-22 19:29:12|04262|18177|HDBK|7.33T|7.33E+12|1,320.95|12,311,250|-11.78%|36|2022-07-18|15/06/2022||17.35||259990000000|2022-04-16|15/03/2022|18.1|18.26|265100000000|265090000000
2022-05-22 19:29:15|04263|1054973|HDFL|1.15T|1.15E+12|544.70|5,424,530|-18.79%|21|2022-08-31|15/06/2022||1.76||83574000000|2022-06-01|15/03/2022|2.47|2.28|157100000000|149270000000
2022-05-22 19:29:18|04264|18179|HROM|517.77B|517770000000|2,590.15|931,173|-10.2%|38|2022-08-10|15/06/2022||31.53||73450000000|2022-05-02|15/03/2022|31.37|30.19|74220000000|74720000000
2022-05-22 19:29:22|04265|18187|HALC|954.54B|954540000000|428.00|13,991,098|9.8%|41|2022-08-12|15/06/2022||||295547000000|2022-05-26|15/03/2022||9.4||547210000000
2022-05-22 19:29:25|04266|1072997|HIAE|587.59B|587590000000|1,757.20|912,916|71.37%|19|2022-08-15|15/06/2022|||||2022-06-01|15/03/2022|92.86|52.90|115600000000|112780000000
2022-05-22 19:29:29|04267|39868|HCPR|98.35B|98350000000|101.700|6,331,102|-39.82%|23|2022-08-08|15/06/2022|||||2022-05-28|15/03/2022||||
2022-05-22 19:29:33|04268|18184|HPCL|320.35B|320350000000|243.95|5,030,251|-11.71%|40|2022-08-10|15/06/2022||12.29||840710000000|2022-05-18|15/03/2022|12.66|10.34|1.06886E+12|1.12477E+12
2022-05-22 19:29:37|04269|18185|HLL|5.46T|5.46E+12|2,325.95|2,236,052|-1.54%|39|2022-07-18|15/06/2022||9.11||133440000000|2022-04-27|15/03/2022|9.9|10.15|135840000000|129510000000
2022-05-22 19:29:40|04270|18186|HZNC|1.24T|1.24E+12|293.65|1,431,713|-14.77%|36|2022-07-22|15/06/2022||||66171000000|2022-04-22|15/03/2022|6.93|6.9|87970000000|90920000000
2022-05-22 19:29:43|04271|18191|HDFC|4T|4000000000000|2,201.60|5,357,313|-12.57%|36|2022-08-01|15/06/2022||17.49||53270000000|2022-05-01|15/03/2022|20.29|17.45|55380000000|49460000000
2022-05-22 19:29:47|04272|18198|ICBK|4.93T|4.93E+12|709.55|17,243,748|10.44%|32|2022-07-29|15/06/2022||9.15||176080000000|2022-04-23|15/03/2022|10.1|10.1|173420000000|173420000000
2022-05-22 19:29:50|04273|1050153|ICIL|614.48B|614480000000|1,251.60|627,288|-18.06%|22|2022-08-31|15/06/2022||7.67|||2022-04-21|15/03/2022|6.58|6.61|33180000000|46290000000
2022-05-22 19:29:53|04274|991131|ICIR|738.29B|738290000000|511.90|1,589,272|-6.06%|24|2022-08-31|15/06/2022||0.075||70436000000|2022-06-01|15/03/2022|1.29|1.52|113600000000|99080000000
2022-05-22 19:29:57|04275|1073007|ICCI|152.77B|152770000000|473.35|505,206|-19.65%|23|2022-07-18|15/06/2022||8.81||6838000000|2022-04-20|15/03/2022|10.5|10.6|8920000000|8930000000
2022-05-22 19:30:01|04276|960765|IDFB|223.86B|223860000000|36.00|34,949,267|-37.12%|26|2022-07-28|15/06/2022||0.7||25308000000|2022-04-30|15/03/2022|0.6|0.525|35000000000|34510000000
2022-05-22 19:30:04|04277|1161582|INMR|131.6B|131600000000|4,275.00|12,301|-44.28%|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
2022-05-22 19:30:08|04278|18209|INBA|195.97B|195970000000|156.90|1,991,148|11.83%|28|2022-07-20|15/06/2022|||||2022-05-11|15/03/2022|6.7|7.3|58280000000|61000000000
2022-05-22 19:30:12|04279|18210|IHTL|316.82B|316820000000|223.00|8,877,683|76.56%|36|2022-08-08|15/06/2022||-1.58||4178000000|2022-04-27|15/03/2022|0.5|0.5056|8720000000|8720000000
2022-05-22 19:30:16|04280|18197|IOC|1.07T|1.07E+12|116.95|15,148,255|12.13%|41|2022-08-04|15/06/2022||8.81||1.95757E+12|2022-05-18|15/03/2022|7.24|10.24|2.0963E+12|1.97773E+12
2022-05-22 19:30:19|04281|1169003|INID|280.97B|280970000000|21.50|6,600,315|-7.92%|7|2022-02-10|15/12/2021|1.22||50960000000||2021-11-01|15/09/2021|1.15||46900000000|
2022-05-22 19:30:31|04282|1153181|INIR|529.8B|529800000000|662.25|3,216,951|77.83%|15|2022-06-01|15/03/2022||2.2||5060000000|2022-02-08|15/12/2021|2.6|6.5|5400000000|4710000000
2022-05-22 19:30:36|04283|18213|IGAS|266.91B|266910000000|379.00|3,692,103|-24.56%|31|2022-08-12|15/06/2022||3.66||14919000000|2022-05-18|15/03/2022|5.2|6.14|24060000000|23930000000
2022-05-22 19:30:43|04284|39852|INUS|543.86B|543860000000|201.75|6,662,582|-17.72%|36|2022-07-27|15/06/2022||5.23||68730000000|2022-05-04|15/03/2022|6.79|5.23|71160000000|68740000000
2022-05-22 19:30:47|04285|18215|INBK|694.58B|694580000000|896.50|3,553,559|-11.76%|36|2022-07-12|15/06/2022||22.08||58480000000|2022-04-29|15/03/2022|17.55|18|58870000000|58500000000
2022-05-22 19:30:50|04286|18216|India|449.23B|449230000000|3,489.90|437,171|-19.47%|41|2022-07-25|15/06/2022||7.57||4130000000|2022-05-27|15/03/2022||10.41||4340000000
2022-05-22 19:30:54|04287|18217|INFY|6.1T|6.1E+12|1,455.15|8,159,424|7.43%|31|2022-07-15|15/06/2022||13.59||335320000000|2022-04-13|15/03/2022|13.71|14.17|326070000000|326370000000
2022-05-22 19:30:57|04288|961701|INGL|641.14B|641140000000|1,667.00|1,018,204|-1.51%|24|2022-08-01|15/06/2022||19.48||29983000000|2022-05-18|15/03/2022|-35.6|-37.18|76640000000|75160000000
2022-05-22 19:31:01|04289|18222|IPCA|250.91B|250910000000|986.50|353,041|-11.42%|41|2022-08-11|15/06/2022||11.63||14401000000|2022-05-24|15/03/2022||3.44||12990000000
2022-05-22 19:31:05|04290|18224|ITC|3.45T|3.45E+12|280.00|27,052,202|33.94%|36|2022-07-28|15/06/2022||3.27||114400000000|2022-05-18|15/03/2022|3.4|3.6|155310000000|151990000000
2022-05-22 19:31:09|04291|18241|JNSP|488.42B|488420000000|478.80|7,899,483|18.76%|36|2022-08-09|15/06/2022||13.85||116264000000|2022-05-27|15/03/2022||24.05||138940000000
2022-05-22 19:31:22|04292|18244|JSWE|482.55B|482550000000|293.70|691,319|150.81%|36|2022-08-11|15/06/2022||1.3||17280000000|2022-05-03|15/03/2022|5|2|21990000000|18250000000
2022-05-22 19:31:25|04293|18226|JSTL|1.52T|1.52E+12|631.10|5,366,920|-9.61%|36|2022-07-27|15/06/2022||18.6||258481000000|2022-05-27|15/03/2022||19.35||422750000000
2022-05-22 19:31:35|04294|18247|JUBI|321.15B|321150000000|487.55|5,474,880|-19.28%|38|2022-07-19|15/06/2022||10.82||8800000000|2022-05-25|15/03/2022||9.41||11530000000
2022-05-22 19:31:49|04295|18260|KTKM|3.63T|3.63E+12|1,829.15|3,417,213|4.07%|36|2022-07-21|15/06/2022||11.96||64440000000|2022-05-04|15/03/2022|13.74|10.36|63480000000|65000000000
2022-05-22 19:31:59|04296|39882|LTFH|185.89B|185890000000|76.50|15,959,628|-15.93%|34|2022-07-22|15/06/2022||2.46||19780000000|2022-04-29|15/03/2022|1.4|1.85|16750000000|17170000000
2022-05-22 19:32:04|04297|991132|LTEH|372.82B|372820000000|3,528.00|332,826|34.44%|24|2022-08-31|15/06/2022||25.2||18200000000|2022-04-21|15/03/2022|24.8|24.78|17560000000|17560000000
2022-05-22 19:32:07|04298|18268|LART|2.26T|2.26E+12|1,610.10|2,357,343|13.54%|36|2022-07-29|15/06/2022||12.42||293350000000|2022-05-12|15/03/2022|25.75|26.99|528510000000|531060000000
2022-05-22 19:32:10|04299|986039|LRTI|708.85B|708850000000|4,040.10|493,668|10.52%|24|2022-07-22|15/06/2022||33.81||34327000000|2022-05-23|15/03/2022|36.27|36.27|43020000000|43050000000
2022-05-22 19:32:13|04300|994422|LAUL|308.69B|308690000000|573.55|1,785,436|17.4%|24|2022-07-28|15/06/2022||||13731000000|2022-05-23|15/03/2022|4.28|4.27|14250000000|14130000000
2022-05-22 19:32:17|04301|18269|LICH|203.47B|203470000000|369.90|3,523,618|-18.89%|41|2022-07-29|15/06/2022||14.04||14999000000|2022-05-18|15/03/2022|21.1|15.93|17570000000|15570000000
2022-05-22 19:32:23|04302|18270|LUPN|290.15B|290150000000|638.40|1,332,405|-47.44%|36|2022-08-09|15/06/2022||7.32||45070000000|2022-05-18|15/03/2022|-11.4|5.34|38830000000|40870000000
2022-05-22 19:32:26|04303|18291|MRF|314.13B|314130000000|74,000.00|12,055|-9.95%|29|2022-08-11|15/06/2022||||40698000000|2022-05-10|15/03/2022|369.7|280.93|52000000000|51790000000
2022-05-22 19:32:30|04304|985843|MGAS|75.34B|75340000000|761.35|674,808|-32.67%|24|2022-08-02|15/06/2022||21.05||6049000000|2022-05-23|15/03/2022|13.34|15.02||11100000000
2022-05-22 19:32:33|04305|18273|MAHM|1T|1000000000000|904.90|3,681,182|10.5%|36|2022-08-10|15/06/2022||12.49||122404000000|2022-05-28|15/03/2022||9.74||168920000000
2022-05-22 19:32:45|04306|18271|MMFS|209.87B|209870000000|170.35|5,285,540|6.27%|30|2022-07-25|15/06/2022||2.65||15450000000|2022-05-02|15/03/2022|4.9|4.9|15310000000|15310000000
2022-05-22 19:32:48|04307|39888|MNFL|79.1B|79100000000|93.550|6,372,529|-41.4%|26|2022-08-09|15/06/2022||||10525000000|2022-05-18|15/03/2022|3.1|3.60|9970000000|9130000000
2022-05-22 19:32:52|04308|18276|MRCO|683.04B|683040000000|528.55|1,823,672|14.98%|36|2022-08-04|15/06/2022||2.86||27190000000|2022-05-05|15/03/2022|1.9|2.53|21610000000|21610000000
2022-05-22 19:32:55|04309|18277|MRTI|2.29T|2.29E+12|7,600.00|851,775|11.52%|36|2022-07-28|15/06/2022||41.81||237250000000|2022-04-29|15/03/2022|60.9|61.13|267400000000|267390000000
2022-05-22 19:33:00|04310|18279|MAXI|247.93B|247930000000|721.00|585,698|-20.13%|38|2022-08-08|15/06/2022||1.86||31930000000|2022-05-10|15/03/2022|3.22|2.07|78500000000|76190000000
2022-05-22 19:33:04|04311|18283|MINT|478.02B|478020000000|2,902.60|823,115|36.74%|36|2022-07-20|15/06/2022||24.8||29530000000|2022-04-18|15/03/2022|28.7|26.57|28970000000|28850000000
2022-05-22 19:33:07|04312|18290|MBFL|461.85B|461850000000|2,459.05|511,535|37.68%|37|2022-07-28|15/06/2022||21.64||33930000000|2022-04-27|15/03/2022|20.61|20.6|32780000000|32620000000
2022-05-22 19:33:10|04313|39890|MUTT|465.5B|465500000000|1,159.00|733,526|-8.39%|28|2022-07-28|15/06/2022||||19127000000|2022-05-26|15/03/2022||27.4||28710000000
2022-05-22 19:33:14|04314|39891|NATP|127.62B|127620000000|699.05|236,682|-29.39%|26|2022-08-10|15/06/2022||||4720000000|2022-05-26|15/03/2022||6.8||6130000000
2022-05-22 19:33:18|04315|18299|NALU|181.83B|181830000000|98.95|24,272,795|39.76%|35|2022-05-25|15/03/2022||10.8||41900000000|2022-02-07|15/12/2021|4.5|4.51|37730000000|37730000000
2022-05-22 19:33:21|04316|946691|NAFL|187.56B|187560000000|3,780.00|183,177|18.17%|24|2022-07-25|15/06/2022||13.00||3379000000|2022-05-07|15/03/2022|15.2|14.8|4090000000|4070000000
2022-05-22 19:33:25|04317|30059|NEST|1.63T|1.63E+12|16,769.00|71,324|-4.16%|36|2022-07-27|15/06/2022||67.03||38780000000|2022-04-21|15/03/2022|61.7|61.9|39810000000|39720000000
2022-05-22 19:33:29|04318|1053096|NIPF|166.78B|166780000000|267.95|710,601|-23.64%|22|2022-07-18|15/06/2022|||||2022-06-01|15/03/2022|2.78|2.9|3380000000|3520000000
2022-05-22 19:33:32|04319|18309|NMDC|428.89B|428890000000|146.70|9,220,047|-16.74%|38|2022-08-10|15/06/2022||||73407000000|2022-05-26|15/03/2022||7.8||70350000000
2022-05-22 19:33:36|04320|18297|NTPC|1.45T|1.45E+12|149.60|18,213,171|32.57%|36|2022-07-25|15/06/2022||3.64||257802000000|2022-05-20|15/03/2022|4.4|4.65|316140000000|289270000000
2022-05-22 19:33:39|04321|18312|OEBO|290.65B|290650000000|798.00|855,609|30.39%|36|2022-07-21|15/06/2022||8||3949000000|2022-05-23|15/03/2022||8.16||10200000000
2022-05-22 19:33:43|04322|18311|ONGC|2.04T|2.04E+12|161.90|25,937,829|43.59%|36|2022-09-07|15/06/2022||10.45||1179459000000|2022-05-28|15/03/2022||10.49||338120000000
2022-05-22 19:33:47|04323|18313|OILI|259.61B|259610000000|239.00|2,152,564|81.54%|41|2022-08-12|15/06/2022||4.68||31212000000|2022-05-27|15/03/2022||12.69||45160000000
2022-05-22 19:33:51|04324|18325|PAGE|474.8B|474800000000|42,568.60|20,431|45.39%|27|2022-08-11|15/06/2022||132.5||9210000000|2022-05-26|15/03/2022||123.85||10610000000
2022-05-22 19:33:54|04325|18334|PLNG|341.93B|341930000000|227.95|3,026,959|-3.64%|31|2022-08-10|15/06/2022||5.51||88594000000|2022-05-11|15/03/2022|5|4.29|112460000000|131800000000
2022-05-22 19:33:57|04326|18335|PFIZ|199.09B|199090000000|4,353.90|40,368|-16.8%|24|2022-08-04|15/06/2022||||6951000000|2022-05-20|15/03/2022|22.8|22.80|5860000000|6100000000
2022-05-22 19:34:00|04327|100258|PIIL|396.83B|396830000000|2,618.35|231,101|2.06%|33|2022-07-28|15/06/2022||11.50||12794000000|2022-05-17|15/03/2022|13.4|13.77|13950000000|13890000000
2022-05-22 19:34:04|04328|18337|PIDI|1.09T|1.09E+12|2,139.45|442,201|8.16%|27|2022-08-10|15/06/2022||4.60||16919000000|2022-05-18|15/03/2022|5|6.3|25070000000|25310000000
2022-05-22 19:34:07|04329|18339|PIRA|457.59B|457590000000|1,919.00|654,613|11.01%|28|2022-08-01|15/06/2022|||||2022-05-26|15/03/2022||||39690000000
2022-05-22 19:34:09|04330|1127928|POLC|382.09B|382090000000|2,556.55|389,051|57.17%|17|2022-08-31|15/06/2022||||18810000000|2022-06-01|15/03/2022|21.47|21.49|39700000000|39590000000
2022-05-22 19:34:14|04331|18341|PWFC|287.37B|287370000000|108.85|4,557,841|-8.41%|40|2022-08-11|15/06/2022|||||2022-05-25|15/03/2022||||36064000000
2022-05-22 19:34:18|04332|18342|PGRD|1.6T|1.6E+12|229.50|12,680,789|34.24%|41|2022-08-02|15/06/2022||5.36||95650000000|2022-05-21|15/03/2022|4.91|4.91|106760000000|106200000000
2022-05-22 19:34:22|04333|18344|PREG|177.34B|177340000000|441.85|707,672|64.96%|36|2022-08-17|15/06/2022||2.85||13389000000|2022-05-30|15/03/2022||3.21||15930000000
2022-05-22 19:34:25|04334|18346|PROC|427.17B|427170000000|13,199.65|10,626|-0.78%|23|2022-08-24|15/06/2022||||8890000000|2022-04-28|15/03/2022|31.68||8910000000|8510000000
2022-05-22 19:34:29|04335|18350|PNBK|329.81B|329810000000|29.95|48,392,801|-21.29%|36|2022-08-22|15/06/2022||1.68|||2022-05-11|15/03/2022|0.2|0.2|97540000000|97530000000
2022-05-22 19:34:32|04336|987147|RATB|70.02B|70020000000|117.05|16,111,393|-43.64%|26|2022-08-31|15/06/2022||||14930000000|2022-05-23|15/03/2022|2.03|3.75|27140000000|16660000000
2022-05-22 19:34:43|04337|18371|RECM|232.55B|232550000000|117.80|3,369,572|-18.31%|35|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|11.6||42490000000|
2022-05-22 19:34:47|04338|18367|RELI|16.67T|1.667E+13|2,624.45|7,271,443|31.06%|36|2022-07-22|15/06/2022||32.11||1548046000000|2022-05-06|15/03/2022|25.05|25.65|2.0738E+12|2.08259E+12
2022-05-22 19:34:53|04339|18016|SANO|151.59B|151590000000|6,579.40|21,350|-15.56%|27|2022-07-26|15/06/2022||141||7550000000|2022-04-26|15/03/2022|66|77.5|7070000000|7070000000
2022-05-22 19:34:57|04340|18376|SBI|4.13T|4.13E+12|462.40|19,125,211|15.25%|36|2022-08-12|15/06/2022||13.29||467280000000|2022-05-13|15/03/2022|10.2|11.6|430780000000|415970000000
2022-05-22 19:35:00|04341|1158869|SBIC|699.37B|699370000000|741.40|2,465,630|-30.33%|14|2022-07-22|15/06/2022||6.36||28100000000|2022-05-23|15/03/2022|6.07|4.76|28500000000|28120000000
2022-05-22 19:35:03|04342|1050746|SBIL|1.07T|1.07E+12|1,071.35|1,337,636|10.53%|21|2022-08-31|15/06/2022||5.32||90135000000|2022-06-01|15/03/2022|6.71|5.82|174300000000|174690000000
2022-05-22 19:35:06|04343|18383|SHCM|793.82B|793820000000|22,001.20|50,613|-20.35%|41|2022-08-12|15/06/2022||181.06||44660000000|2022-05-23|15/03/2022||157.07||42030000000
2022-05-22 19:35:11|04344|18386|SRTR|296.44B|296440000000|1,096.00|1,368,325|-25.88%|36|2022-07-27|15/06/2022||33.57||23960000000|2022-04-27|15/03/2022|40.34|35|26780000000|24360000000
2022-05-22 19:35:15|04345|18387|SIEM|844.82B|844820000000|2,369.50|293,230|19.29%|36|2022-08-10|15/06/2022||7.1||33660000000|2022-05-12|15/03/2022|9.2|9.23|36290000000|36290000000
2022-05-22 19:35:23|04346|18397|SRFL|693.08B|693080000000|2,337.70|834,137|81.17%|24|2022-08-08|15/06/2022||11.78||23821000000|2022-05-09|15/03/2022|20.4|20.33|35490000000|35470000000
2022-05-22 19:35:50|04347|18399|SAIL|342.83B|342830000000|83.00|37,653,895|-31.97%|36|2022-08-12|15/06/2022||3.81||278050000000|2022-05-23|15/03/2022||5.75||307540000000
2022-05-22 19:37:13|04348|18405|SUN|2.2T|2.2E+12|915.65|2,943,389|32.63%|36|2022-08-12|15/06/2022||8.7||101060000000|2022-05-30|15/03/2022||6.93||96470000000
2022-05-22 19:37:17|04349|18406|SUTV|172.63B|172630000000|437.15|1,063,829|-16.69%|41|2022-08-12|15/06/2022||8.90||8696000000|2022-05-27|15/03/2022||11.58||8870000000
2022-05-22 19:37:20|04350|958336|SYNN|222.08B|222080000000|561.90|456,350|-1.54%|24|2022-07-27|15/06/2022||1.92||5396000000|2022-04-27|15/03/2022|3.7|3.7|7580000000|7580000000
2022-05-22 19:37:25|04351|18417|TTCH|251.97B|251970000000|989.15|1,544,730|39.74%|36|2022-08-05|15/06/2022||7.70||28098000000|2022-04-29|15/03/2022|17.2|17.15|34810000000|34810000000
2022-05-22 19:37:29|04352|18419|TATA|279.64B|279640000000|981.20|806,387|-8.12%|35|2022-08-04|15/06/2022||||40346000000|2022-04-21|15/03/2022|13.6||42630000000|42630000000
2022-05-22 19:37:32|04353|18420|TCS|12.05T|1.205E+13|3,293.00|2,512,521|6.9%|36|2022-07-14|15/06/2022||27.04||517680000000|2022-04-11|15/03/2022|26.85|27.11|505910000000|503410000000
2022-05-22 19:37:36|04354|18422|TACN|681.62B|681620000000|739.60|2,171,072|13.84%|36|2022-08-09|15/06/2022||4.3||32040000000|2022-05-03|15/03/2022|2.36|3.13|31750000000|31450000000
2022-05-22 19:37:38|04355|18421|TTEX|523.27B|523270000000|8,412.40|732,447|135.9%|24|2022-07-26|15/06/2022|||||2022-04-20|15/03/2022|25.69|25.3|6720000000|6800000000
2022-05-22 19:37:41|04356|18425|TAMO|1.49T|1.49E+12|418.00|26,109,663|33.5%|32|2022-08-04|15/06/2022||8.2||606563000000|2022-05-11|15/03/2022|-2.7|1.06|784390000000|771780000000
2022-05-22 19:37:45|04357|18426|TTPW|745.31B|745310000000|233.25|36,676,977|122.35%|36|2022-08-16|15/06/2022||3.66||96684000000|2022-05-06|15/03/2022|1.79|2.13|119600000000|120110000000
2022-05-22 19:37:48|04358|18428|TISC|1.43T|1.43E+12|1,170.60|8,448,301|5.17%|36|2022-08-10|15/06/2022||36.87||515948000000|2022-05-03|15/03/2022|79.88|79.16|693240000000|653930000000
2022-05-22 19:37:52|04359|18429|TEML|992.64B|992640000000|1,134.00|2,907,817|15.66%|36|2022-08-01|15/06/2022||15.35||123410000000|2022-05-13|15/03/2022|16.9|16.26|121160000000|120830000000
2022-05-22 19:37:56|04360|18272|TRCE|163.17B|163170000000|691.70|494,486|-30.21%|31|2022-08-04|15/06/2022||4.40||13466000000|2022-05-23|15/03/2022||6.05||17810000000
2022-05-22 19:38:00|04361|18433|TITN|1.9T|1.9E+12|2,137.05|1,442,985|38.92%|36|2022-08-04|15/06/2022||8.23||89060000000|2022-05-03|15/03/2022|6.1|5.99|72760000000|71850000000
2022-05-22 19:38:03|04362|18435|TORP|450.89B|450890000000|2,675.00|164,777|-1.58%|36|2022-07-26|15/06/2022||23.55||24260000000|2022-05-25|15/03/2022||15.25||21110000000
2022-05-22 19:38:13|04363|18436|TOPO|206.5B|206500000000|429.00|650,753|-4.79%|24|2022-08-02|15/06/2022||||31274000000|2022-05-10|15/03/2022|-0.05|8.1|37440000000|37440000000
2022-05-22 19:38:18|04364|18437|TREN|386.57B|386570000000|1,086.95|762,366|31.46%|29|2022-08-10|15/06/2022||||2331000000|2022-04-27|15/03/2022|2.1|2.1|11850000000|11830000000
2022-05-22 19:38:23|04365|18442|TVSM|325.43B|325430000000|685.30|1,718,950|9.65%|41|2022-07-27|15/06/2022||5.33||56580000000|2022-05-05|15/03/2022|5.8|5.79|55300000000|55230000000
2022-05-22 19:38:27|04366|18445|ULTC|1.77T|1.77E+12|6,128.65|533,960|-7.67%|36|2022-07-19|15/06/2022||54.1||159850000000|2022-04-29|15/03/2022|61.95|44.29|157670000000|154500000000
2022-05-22 19:38:31|04367|18447|UNBK|246.43B|246430000000|36.00|10,400,324|-3.74%|41|2022-08-01|15/06/2022||0.60|||2022-05-13|15/03/2022|2.3|2.00|100120000000|99000000000
2022-05-22 19:38:35|04368|18449|UBBW|390.91B|390910000000|1,476.70|396,774|15.42%|31|2022-08-12|15/06/2022||13.84||27500000000|2022-04-26|15/03/2022|6.2|6.2|17070000000|17070000000
2022-05-22 19:38:39|04369|18451|UNSP|566.23B|566230000000|798.80|1,600,129|39.59%|38|2022-07-25|15/06/2022||1.7||17900000000|2022-05-27|15/03/2022||3.15||24670000000
2022-05-22 19:38:42|04370|18450|UPLL|606.44B|606440000000|808.25|3,381,141|3.64%|36|2022-08-03|15/06/2022||7.69||85487000000|2022-05-08|15/03/2022|18.04|17.1|158610000000|141110000000
2022-05-22 19:38:45|04371|993204|VARB|477.35B|477350000000|1,099.00|816,102|66.23%|23|2022-08-10|15/06/2022||||30680000000|2022-04-28|15/03/2022|6.15|6.15|28280000000|28270000000
2022-05-22 19:38:49|04372|18377|VDAN|1.16T|1.16E+12|314.40|12,079,441|14.89%|36|2022-07-29|15/06/2022||||281000000000|2022-04-27|15/03/2022|15.56|17.8|393420000000|370270000000
2022-05-22 19:38:53|04373|18200|VODA|292.28B|292280000000|9.10|187,483,429|6.43%|36|2022-08-11|15/06/2022||-1.82||119650000000|2022-05-10|15/03/2022|-2.25|-2.32|102400000000|103720000000
2022-05-22 19:38:57|04374|18462|VOLT|322.66B|322660000000|975.15|1,491,409|-2.47%|36|2022-08-04|15/06/2022||7.54||26300000000|2022-05-05|15/03/2022|5.5|5.5|26670000000|26630000000
2022-05-22 19:39:00|04375|18466|WHIR|195.59B|195590000000|1,550.00|252,390|-26.79%|24|2022-08-11|15/06/2022||||12941000000|2022-05-25|15/03/2022||7.5||19270000000
2022-05-22 19:39:04|04376|18467|WIPR|2.51T|2.51E+12|459.60|7,785,511|-10.36%|31|2022-07-19|15/06/2022||5.66||215670000000|2022-04-29|15/03/2022|5.63|5.6|208600000000|208640000000
2022-05-22 19:39:08|04377|18470|YESB|349.52B|349520000000|14.00|137,624,759|4.87%|41|2022-07-27|15/06/2022||0.2||27640000000|2022-04-29|15/03/2022|0.15|0.1|27010000000|26270000000
2022-05-22 19:39:12|04378|18471|ZEE|229.28B|229280000000|238.70|15,193,092|25.17%|36|2022-07-26|15/06/2022||3.66||20910000000|2022-05-26|15/03/2022||3.15||21240000000
2022-05-22 19:39:15|04379|946102|2670|439.93B|439930000000|5,330.0|273,251|-11.75%|30|2022-07-06|15/05/2022||66.64||67200000000|2022-04-13|15/02/2022|36.2|78.82|63390000000|67370000000
2022-05-22 19:39:19|04380|946298|8572|509.15B|509150000000|325.0|1,942,246|-31.72%|30|2022-07-28|15/06/2022||||64660000000|2022-05-13|15/03/2022|5.80||65230000000|64420000000
2022-05-22 19:39:25|04381|946144|4401|249.49B|249490000000|2,422.0|276,851|27.81%|30|2022-08-10|15/06/2022||||90700000000|2022-05-13|15/03/2022|44.89||96990000000|97650000000
2022-05-22 19:39:29|04382|44296|6857|1.65T|1.65E+12|8,710.0|1,902,883|-7.83%|35|2022-07-27|15/06/2022||143.19||120070000000|2022-04-27|15/03/2022|139.06|139.27|116830000000|116830000000
2022-05-22 19:39:32|04383|44267|8267|1.93T|1.93E+12|2,284.0|2,209,078|-23.25%|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
2022-05-22 19:39:49|04384|946297|8570|255.98B|255980000000|1,186.0|732,920|-8.42%|32|2022-08-12|15/05/2022||35.8||116010000000|2022-04-07|15/02/2022|36.43|21.89|121910000000|121910000000
2022-05-22 19:40:04|04385|946310|8905|356.11B|356110000000|1,565.0|821,480|-9.43%|30|2022-07-06|15/05/2022||17.6||85100000000|2022-04-07|15/02/2022|12.4|16.14|83530000000|87080000000
2022-05-22 19:40:07|04386|44240|5201|1.06T|1.06E+12|4,790.0|1,410,190|1.48%|24|2022-08-02|15/06/2022||112.7||442410000000|2022-05-10|15/03/2022|137.83|99.1|472670000000|420740000000
2022-05-22 19:40:12|04387|949910|4206|188.48B|188480000000|2,947.0|156,129|-25.2%|30|2022-07-28|15/06/2022||||45350000000|2022-05-09|15/03/2022|55.10||61740000000|51530000000
2022-05-22 19:40:16|04388|952959|9627|200.93B|200930000000|5,720.0|118,042|-15.01%|29|2022-06-03|15/04/2022||81.23||85010000000|2022-03-04|15/01/2022|82.21|77.34|81640000000|81840000000
2022-05-22 19:40:20|04389|946132|4088|389.39B|389390000000|1,739.0|575,827|-6.1%|30|2022-08-11|15/06/2022||||226000000000|2022-05-12|15/03/2022|39.2|39.2|237480000000|237480000000
2022-05-22 19:40:24|04390|946246|7259|1.06T|1.06E+12|3,925.0|885,483|-11.3%|30|2022-08-05|15/06/2022||126.27||1.02976E+12|2022-04-28|15/03/2022|156.04|143.1|1.04906E+12|1.01177E+12
2022-05-22 19:40:31|04391|44209|2802|1.69T|1.69E+12|3,145.0|1,708,386|29.58%|35|2022-07-29|15/06/2022||||251800000000|2022-05-11|15/03/2022|-17.31|-24.74|295140000000|295120000000
2022-05-22 19:40:34|04392|946105|2784|350.87B|350870000000|1,711.0|478,676|2.15%|30|2022-08-05|15/06/2022||||650000000000|2022-05-16|15/03/2022|65.60||620250000000|610450000000
2022-05-22 19:40:38|04393|44281|6770|290.09B|290090000000|1,400.0|2,420,134|20.27%|35|2022-07-28|15/06/2022||9.31||193870000000|2022-04-28|15/03/2022|41.02|24.78|209540000000|197280000000
2022-05-22 19:40:42|04394|44146|6113|352.18B|352180000000|1,013.0|1,510,946|-9.47%|36|2022-08-12|15/06/2022||||77670000000|2022-05-12|15/03/2022|21.77||95500000000|96660000000
2022-05-22 19:40:45|04395|952375|6436|177.94B|177940000000|2,408.0|219,771|-16.91%|29|2022-07-29|15/06/2022||||27100000000|2022-04-26|15/03/2022|57.16||35430000000|35430000000
2022-05-22 19:40:49|04396|44248|9202|1.18T|1.18E+12|2,506.5|3,742,147|2.22%|35|2022-08-03|15/06/2022||-37.59||304500000000|2022-04-28|15/03/2022|-86.8|-35.38|282280000000|273650000000
2022-05-22 19:40:52|04397|946220|6754|197.1B|197100000000|1,460.0|1,678,203|-27.76%|30|2022-08-03|15/06/2022||28.6||25990000000|2022-04-28|15/03/2022|34.3|37.05|29520000000|29520000000
2022-05-22 19:40:56|04398|44282|8304|306.06B|306060000000|2,621.0|768,649|4.17%|36|2022-08-04|15/06/2022||62.74||21709000000|2022-05-16|15/03/2022|49.1|38.5|20500000000|25350000000
2022-05-22 19:41:05|04399|951876|2815|158.45B|158450000000|4,975.0|64,532|-21.41%|29|2022-08-05|15/06/2022||59.66||13300000000|2022-05-12|15/03/2022|59.08|60.58|13530000000|13330000000
2022-05-22 19:41:09|04400|952550|7476|243.39B|243390000000|6,510.0|78,624|0.62%|29|2022-08-03|15/06/2022||||19000000000|2022-05-13|15/03/2022|69.6||23420000000|23420000000
2022-05-22 19:41:11|04401|44184|2502|2.15T|2.15E+12|4,245.0|2,197,378|-17.12%|35|2022-08-04|15/06/2022||80.49||622120000000|2022-05-16|15/03/2022|8.58|35.81|496860000000|490270000000
2022-05-22 19:41:15|04402|992296|7747|533.2B|533200000000|1,963.0|1,362,986|-31.27%|24|2022-08-12|15/06/2022||10.38||19920000000|2022-05-13|15/03/2022|9.12|13.52|18980000000|19510000000
2022-05-22 19:41:19|04403|44274|3407|1.46T|1.46E+12|1,050.0|3,873,725|-13.93%|35|2022-08-04|15/06/2022||22.96||620950000000|2022-05-13|15/03/2022|24.27|24.27|636600000000|650770000000
2022-05-22 19:41:22|04404|946263|7936|408.36B|408360000000|2,231.0|1,174,669|-4.78%|28|2022-08-05|15/06/2022||19.13||112500000000|2022-05-11|15/03/2022|47.67|32.79|105330000000|102500000000
2022-05-22 19:41:25|04405|44160|4503|3.53T|3.53E+12|1,962.5|5,792,359|16.06%|35|2022-07-29|15/06/2022||22.62||344130000000|2022-04-27|15/03/2022|16|22.73|303900000000|323010000000
2022-05-22 19:41:29|04406|953004|9832|105.52B|105520000000|1,354.0|300,644|-9.79%|29|2022-07-29|15/06/2022|||||2022-05-10|15/03/2022|10.93||56650000000|
2022-05-22 19:41:34|04407|946226|6845|493.55B|493550000000|3,595.0|352,442|-16.3%|30|2022-08-04|15/06/2022||170.47||56400000000|2022-05-13|15/03/2022|64.71|69.54|77220000000|81610000000
2022-05-22 19:41:38|04408|946262|7832|1.99T|1.99E+12|9,035.0|718,120|13.83%|30|2022-08-04|15/06/2022||98.77||204850000000|2022-05-11|15/03/2022|141.85|99.68|260960000000|238150000000
2022-05-22 19:41:40|04409|987115|6532|615.99B|615990000000|40,250.0|380,231|20.51%|23|2022-07-15|15/05/2022||327.39||16500000000|2022-04-14|15/02/2022|293.84|385.81|16060000000|16130000000
2022-05-22 19:41:44|04410|991446|2412|330.24B|330240000000|2,075.0|999,144|-29.9%|24|2022-07-29|15/06/2022||||11190000000|2022-05-10|15/03/2022|14.37||11290000000|11930000000
2022-05-22 19:42:06|04411|946340|9783|200.15B|200150000000|2,076.0|321,351|-22.83%|30|2022-08-05|15/06/2022||||104967000000|2022-05-12|15/03/2022|-85.44||103470000000|109070000000
2022-05-22 19:42:16|04412|44235|5108|3.43T|3.43E+12|4,907.0|2,290,322|2.81%|32|2022-08-12|15/06/2022||102.26||880280000000|2022-05-11|15/03/2022|76.63|87.44|891010000000|832610000000
2022-05-22 19:42:19|04413|946206|6448|586.48B|586480000000|2,277.0|786,515|0.04%|30|2022-08-09|15/06/2022||||182780000000|2022-05-11|15/03/2022|5.6|5.6|175960000000|171170000000
2022-05-22 19:42:23|04414|949900|2229|311.83B|311830000000|2,415.0|542,231|-5.96%|30|2022-08-04|15/06/2022||33.18||58310000000|2022-05-10|15/03/2022|20.52|20.52|59130000000|59130000000
2022-05-22 19:42:26|04415|44187|7751|3.34T|3.34E+12|3,192.0|3,910,186|24.86%|24|2022-07-28|15/06/2022||58.12||949260000000|2022-04-26|15/03/2022|43.97|49.42|879350000000|894090000000
2022-05-22 19:42:30|04416|946272|8060|388.64B|388640000000|2,997.0|224,134|13.09%|30|2022-07-27|15/06/2022||55.5||140900000000|2022-04-25|15/03/2022|77.39|58.8|147420000000|142830000000
2022-05-22 19:42:40|04417|946338|9697|751.52B|751520000000|3,520.0|987,505|6.83%|30|2022-07-29|15/06/2022||57.38||26900000000|2022-05-11|15/03/2022|27.39|16.43|21900000000|19930000000
2022-05-22 19:42:44|04418|44306|6952|298.83B|298830000000|1,200.0|1,561,537|-32.09%|24|2022-08-03|15/06/2022||19.54||63890000000|2022-05-12|15/03/2022|23.51|22|58110000000|67130000000
2022-05-22 19:42:54|04419|44218|9022|3.26T|3.26E+12|16,590.0|636,276|5.77%|35|2022-07-29|15/06/2022||-8.53||290300000000|2022-04-26|15/03/2022|-201.24|-201.15|248750000000|248750000000
2022-05-22 19:42:58|04420|952820|8439|499.8B|499800000000|4,090.0|332,810|-39.14%|29|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022|55.6||341100000000|308900000000
2022-05-22 19:43:02|04421|44307|8331|491.68B|491680000000|667.0|2,791,120|-6.84%|36|2022-08-08|15/06/2022||20.92||40757000000|2022-05-12|15/03/2022|11.96|11.96|58460000000|
2022-05-22 19:43:05|04422|44283|9502|978.45B|978450000000|1,294.0|3,663,769|-2.41%|24|2022-08-04|15/06/2022||25.5||704600000000|2022-04-28|15/03/2022|3|3|733100000000|757740000000
2022-05-22 19:43:12|04423|44175|4519|5.81T|5.81E+12|3,536.0|2,182,595|-15.53%|25|2022-07-21|15/06/2022||45.44||260540000000|2022-04-25|15/03/2022|80.14|53.82|360550000000|304650000000
2022-05-22 19:43:15|04424|946330|9504|311.62B|311620000000|865.0|1,556,058|-17.38%|24|2022-08-04|15/06/2022||15.9||276200000000|2022-04-28|15/03/2022|2.7|2.7|312430000000|312430000000
2022-05-22 19:43:19|04425|946097|2579|261.66B|261660000000|1,459.0|720,010|-18.13%|30|2022-08-10|15/06/2022||-3.35||207420000000|2022-05-12|15/03/2022|-36.62|-37.55|168850000000|175150000000
2022-05-22 19:43:22|04426|952591|7616|155.37B|155370000000|1,793.0|429,805|-6.95%|29|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022|5.04||45930000000|
2022-05-22 19:43:27|04427|44124|1721|301.29B|301290000000|2,461.0|569,131|-22.85%|35|2022-08-05|15/06/2022||||118500000000|2022-05-12|15/03/2022|82.71||199160000000|188930000000
2022-05-22 19:43:30|04428|976159|7186|518.69B|518690000000|435.0|5,072,471|4.32%|26|2022-08-04|15/06/2022||11.34||50690000000|2022-05-12|15/03/2022|3.31|3.31|72710000000|
2022-05-22 19:43:33|04429|962543|5021|296.94B|296940000000|3,545.0|1,352,490|50.66%|25|2022-08-11|15/06/2022||345.6||526200000000|2022-05-12|15/03/2022|779.5|779.5|691800000000|766240000000
2022-05-22 19:43:37|04430|949906|3349|445.09B|445090000000|11,240.0|235,193|-26.92%|29|2022-07-11|15/05/2022||171.6||196820000000|2022-04-11|15/02/2022|131.57|140.15|187750000000|187730000000
2022-05-22 19:43:41|04431|44262|8253|237.1B|237100000000|1,517.0|1,219,932|10.17%|36|2022-08-12|15/06/2022||||75080000000|2022-05-13|15/03/2022|5.12|5.12|83390000000|73070000000
2022-05-22 19:43:45|04432|952146|4751|691.72B|691720000000|1,368.0|3,659,739|-36.67%|29|2022-07-27|15/06/2022||15.06||172280000000|2022-04-27|15/03/2022|21.88|26.18|191100000000|185850000000
2022-05-22 19:44:01|04433|44207|7912|782.47B|782470000000|2,908.0|663,941|26.77%|35|2022-08-10|15/06/2022||||339050000000|2022-05-13|15/03/2022|102.54||342500000000|350970000000
2022-05-22 19:44:05|04434|44138|8750|2.33T|2.33E+12|2,484.0|4,559,081|14.26%|36|2022-08-10|15/06/2022||||1723093000000|2022-05-12|15/03/2022|112.79||2536000000000|1.8263E+12
2022-05-22 19:44:09|04435|946137|4202|240.41B|240410000000|813.0|1,060,125|-5.79%|30|2022-08-04|15/06/2022||26.79||125190000000|2022-05-11|15/03/2022|26.13|19.52|124960000000|116410000000
2022-05-22 19:44:12|04436|946177|5471|151.32B|151320000000|3,550.0|176,978|-33.52%|30|2022-07-29|15/06/2022||||137000000000|2022-04-28|15/03/2022|110.05|144.75|139200000000|139190000000
2022-05-22 19:44:29|04437|946202|6383|1.06T|1.06E+12|8,390.0|524,281|-15.17%|30|2022-08-11|15/06/2022||||138750000000|2022-05-13|15/03/2022|95.41|91.6|142740000000|137640000000
2022-05-22 19:44:53|04438|44190|4568|6.35T|6.35E+12|3,311.0|5,080,732|25.8%|35|2022-08-03|15/06/2022||12.42||253230000000|2022-04-27|15/03/2022|-14.27|-12.58|233920000000|225010000000
2022-05-22 19:44:57|04439|976160|7458|205B|205000000000|3,755.0|95,973|-12.88%|26|2022-08-08|15/06/2022||9.16||21969000000|2022-05-12|15/03/2022|0.7144|112.01|24860000000|26870000000
2022-05-22 19:45:01|04440|44181|6367|5.77T|5.77E+12|19,725.0|835,798|-5.17%|35|2022-08-09|15/06/2022||267.64||846740000000|2022-05-10|15/03/2022|160.11|137.52|807170000000|742500000000
2022-05-22 19:45:05|04441|44182|7735|545.43B|545430000000|11,710.0|657,531|21.98%|35|2022-08-02|15/06/2022||257.34||108470000000|2022-05-11|15/03/2022|340.57|226.46|120760000000|120620000000
2022-05-22 19:45:20|04442|952021|3880|228.14B|228140000000|1,375.0|234,932|-23.61%|29|2022-08-10|15/06/2022|||||2022-05-13|15/03/2022|40.40||151620000000|151620000000
2022-05-22 19:45:23|04443|946085|1878|745.32B|745320000000|10,930.0|247,485|-7.45%|30|2022-08-03|15/06/2022||164.73||383000000000|2022-04-28|15/03/2022|96.22|95.76|407760000000|393360000000
2022-05-22 19:45:35|04444|44149|1925|2.1T|2.1E+12|3,206.0|1,683,636|1.17%|36|2022-08-09|15/06/2022||74.65||948730000000|2022-05-13|15/03/2022|88.11|91.09|1.29235E+12|1.21857E+12
2022-05-22 19:45:40|04445|44332|8601|913.71B|913710000000|616.0|5,981,288|-2.53%|35|2022-08-03|15/06/2022||||119140000000|2022-04-27|15/03/2022|12.1|10.8|130050000000|123960000000
2022-05-22 19:45:44|04446|946114|3107|164.24B|164240000000|1,727.0|225,985|-6.65%|30|2022-08-05|15/06/2022||||175000000000|2022-05-12|15/03/2022|68.45||224770000000|235930000000
2022-05-22 19:45:47|04447|102045|2432|234.7B|234700000000|1,980.0|530,710|-5.08%|24|2022-08-10|15/06/2022||||38010000000|2022-05-10|15/03/2022|32.5|-0.7957|31700000000|33260000000
2022-05-22 19:45:51|04448|44110|4061|285.43B|285430000000|3,310.0|325,539|-20.34%|36|2022-08-10|15/06/2022||38.87||98010000000|2022-05-11|15/03/2022|53.69|67.4|96160000000|99660000000
2022-05-22 19:45:56|04449|44301|6902|5.72T|5.72E+12|7,497.0|2,093,529|1.78%|35|2022-07-29|15/06/2022||125.37||1.4333E+12|2022-04-28|15/03/2022|91.95|131.93|1.50646E+12|1.42912E+12
2022-05-22 19:46:00|04450|44145|4324|1.19T|1.19E+12|4,415.0|1,093,898|24.72%|34|2022-08-10|15/06/2022||||264300000000|2022-05-16|15/03/2022|87.48||287650000000|285900000000
2022-05-22 19:46:04|04451|946157|4631|236.07B|236070000000|2,494.0|420,168|-11.69%|26|2022-08-11|15/06/2022||||237150000000|2022-05-16|15/03/2022|78.22||250960000000|231700000000
2022-05-22 19:46:08|04452|946194|6146|1.2T|1.2E+12|33,350.0|209,349|7.06%|30|2022-07-21|15/06/2022||514.25||68780000000|2022-04-21|15/03/2022|573.51|573.52|73510000000|73510000000
2022-05-22 19:46:11|04453|946193|6141|226.32B|226320000000|1,811.0|1,106,061|1.34%|28|2022-08-09|15/06/2022||||107830000000|2022-05-12|15/03/2022|46.66||107260000000|105670000000
2022-05-22 19:46:15|04454|44111|5714|274.6B|274600000000|4,615.0|385,364|3.24%|36|2022-08-10|15/06/2022||179.53||222990000000|2022-05-13|15/03/2022|77.09|77.09|229100000000|231530000000
2022-05-22 19:46:20|04455|952120|4665|133.03B|133030000000|2,691.0|107,353|2.2%|29|2022-08-02|15/06/2022||||38300000000|2022-05-13|15/03/2022|-4.27||38010000000|38010000000
2022-05-22 19:46:24|04456|44208|9020|2.51T|2.51E+12|6,656.0|1,641,592|-10.86%|35|2022-07-29|15/06/2022||30.77||501260000000|2022-04-27|15/03/2022|-29.68|-29.68|496170000000|496170000000
2022-05-22 19:46:39|04457|44171|6361|519.06B|519060000000|5,640.0|489,876|15.34%|24|2022-08-12|15/06/2022||||167380000000|2022-05-12|15/03/2022|111.44||152810000000|163490000000
2022-05-22 19:46:43|04458|44180|4523|1.56T|1.56E+12|5,457.0|884,254|-22.2%|35|2022-08-03|15/06/2022||45.14||170000000000|2022-05-13|15/03/2022|-43.27|-15.47|190900000000|181750000000
2022-05-22 19:46:47|04459|946335|9513|389.34B|389340000000|2,127.0|1,138,388|31.95%|30|2022-08-02|15/06/2022||90.9||235300000000|2022-05-11|15/03/2022|37.2|38|375100000000|344070000000
2022-05-22 19:46:52|04460|44225|5020|1.65T|1.65E+12|515.3|21,440,659|13.6%|35|2022-08-10|15/06/2022||31.6||2.2897E+12|2022-05-13|15/03/2022|-8.7|26.55|3.2904E+12|3.17756E+12
2022-05-22 19:46:56|04461|951790|2206|240.27B|240270000000|3,725.0|247,442|-13.97%|28|2022-05-09|15/03/2022|51.34|45.91|65420000000|67060000000|2022-02-14|15/12/2021|15.23|-9.63|86090000000|86100000000
2022-05-22 19:46:59|04462|952167|4921|260.06B|260060000000|2,155.0|620,475|-37.08%|29|2022-08-02|15/06/2022||||25380000000|2022-05-10|15/03/2022|14.81|13.85|25080000000|27300000000
2022-05-22 19:47:02|04463|44311|6954|3.94T|3.94E+12|20,520.0|831,507|-18.21%|24|2022-07-28|15/06/2022||214.07||198210000000|2022-04-26|15/03/2022|190.29|202.85|192760000000|192770000000
2022-05-22 19:47:11|04464|44328|9983|6.09T|6.09E+12|59,630.0|595,225|-31.17%|35|2022-07-14|15/05/2022||468.58||530830000000|2022-04-14|15/02/2022|521.2|390.47|591590000000|591680000000
2022-05-22 19:47:16|04465|998064|3563|333.24B|333240000000|2,881.0|1,198,605|-37.23%|23|2022-08-10|15/06/2022||||73750000000|2022-05-06|15/03/2022|19.03|19|68660000000|69430000000
2022-05-22 19:47:20|04466|952653|7947|212.68B|212680000000|2,599.0|185,863|-41.6%|29|2022-08-04|15/06/2022||33.4||50650000000|2022-04-28|15/03/2022|21.28|18.1|44820000000|44820000000
2022-05-22 19:47:23|04467|44221|6504|834.16B|834160000000|5,840.0|627,373|16.1%|35|2022-07-28|15/06/2022||37.96||197540000000|2022-04-27|15/03/2022|232.89|232.87|290250000000|290230000000
2022-05-22 19:47:27|04468|952306|6134|209.48B|209480000000|2,172.0|302,803|-18.65%|29|2022-08-11|15/06/2022||||39500000000|2022-05-13|15/03/2022|69.74|69.74|38770000000|41520000000
2022-05-22 19:47:31|04469|946161|4676|239.31B|239310000000|1,076.0|455,900|-12.73%|30|2022-08-03|15/06/2022||||117700000000|2022-05-12|15/03/2022|-7.33||129820000000|138030000000
2022-05-22 19:47:35|04470|946100|2607|152.07B|152070000000|1,769.0|227,237|-36.48%|30|2022-08-08|15/06/2022||||91825000000|2022-05-10|15/03/2022|24.8|24.8|113900000000|107720000000
2022-05-22 19:47:39|04471|44205|4901|2.8T|2.8E+12|6,976.0|1,213,164|-3.98%|35|2022-08-11|15/06/2022||134.69||611260000000|2022-05-11|15/03/2022|85.15|76|664870000000|653690000000
2022-05-22 19:47:42|04472|952365|6406|203.49B|203490000000|2,514.0|347,258|7.48%|29|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|12.21||49980000000|49980000000
2022-05-22 19:47:46|04473|44246|6702|3.84T|3.84E+12|19,535.0|697,176|7.99%|35|2022-07-28|15/06/2022||210.25||829200000000|2022-04-28|15/03/2022|297.38|297.56|1.0433E+12|1.04198E+12
2022-05-22 19:47:50|04474|946221|6755|246.92B|246920000000|2,359.0|271,188|-13.59%|30|2022-07-26|15/06/2022||38.6||80000000000|2022-04-27|15/03/2022|60.13|60.13|85980000000|104630000000
2022-05-22 19:47:53|04475|44317|8354|417.44B|417440000000|2,196.0|733,554|10.02%|36|2022-08-05|15/06/2022||69.98|||2022-05-13|15/03/2022|51.01|51.01|68050000000|
2022-05-22 19:47:57|04476|44121|5801|152.94B|152940000000|2,173.0|430,342|-23.35%|36|2022-08-03|15/06/2022||41.09||236330000000|2022-05-12|15/03/2022|34.94|34.94|259580000000|226790000000
2022-05-22 19:48:01|04477|952380|6457|117.81B|117810000000|1,971.0|148,129|-11.89%|29|2022-08-05|15/06/2022||||48950000000|2022-05-12|15/03/2022|-2.96||67900000000|69700000000
2022-05-22 19:48:05|04478|946328|9449|274.5B|274500000000|2,565.0|432,520|-17.39%|30|2022-08-09|15/06/2022||||57290000000|2022-05-12|15/03/2022|59.32||56070000000|56260000000
2022-05-22 19:48:08|04479|952010|3769|784.97B|784970000000|10,350.0|338,680|-21.11%|29|2022-08-09|15/06/2022||39.58||13290000000|2022-05-12|15/03/2022|39.58|37.54|12200000000|12560000000
2022-05-22 19:48:12|04480|952717|8111|344.28B|344280000000|7,630.0|99,581|24.27%|29|2022-08-05|15/06/2022||||18630000000|2022-05-13|15/03/2022|78.55||24450000000|23840000000
2022-05-22 19:48:16|04481|44236|6674|169.81B|169810000000|2,111.0|376,397|-29.63%|35|2022-08-09|15/06/2022||21.06||99900000000|2022-05-12|15/03/2022|63.65|64.9|125600000000|126980000000
2022-05-22 19:48:20|04482|976126|3765|155.05B|155050000000|2,505.0|412,932|22.14%|26|2022-08-12|15/06/2022||||20730000000|2022-05-13|15/03/2022|76.17||23950000000|24470000000
2022-05-22 19:48:23|04483|946287|8359|201.01B|201010000000|428.0|1,280,808|9.46%|30|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|2.66||16700000000|
2022-05-22 19:48:27|04484|949901|2433|493.97B|493970000000|1,322.0|667,961|-27.88%|30|2022-08-12|15/06/2022||||194400000000|2022-05-12|15/03/2022|85.84||312480000000|337400000000
2022-05-22 19:48:30|04485|946233|6965|898.06B|898060000000|5,800.0|431,590|-11.85%|30|2022-08-08|15/06/2022||47.9||46080000000|2022-05-12|15/03/2022|82.31|54.15|53490000000|50350000000
2022-05-22 19:48:34|04486|946315|9042|845.74B|845740000000|3,510.0|515,190|5.25%|30|2022-08-04|15/06/2022||||151200000000|2022-05-13|15/03/2022|10.75||229060000000|230400000000
2022-05-22 19:48:37|04487|969277|1808|423.78B|423780000000|1,543.0|1,039,727|-0.71%|24|2022-08-11|15/06/2022||56.5||223000000000|2022-05-12|15/03/2022|46.1|42.6|283660000000|233680000000
2022-05-22 19:48:40|04488|946327|9435|630.52B|630520000000|14,070.0|104,290|-38.18%|30|2022-08-10|15/06/2022||321.1||141791000000|2022-05-16|15/03/2022|516.33|124.4|160880000000|152410000000
2022-05-22 19:48:44|04489|44142|7205|401.25B|401250000000|699.0|4,938,056|-30.24%|35|2022-07-28|15/06/2022||14.66||337870000000|2022-04-27|15/03/2022|-180.42|-39.71|390280000000|390290000000
2022-05-22 19:48:48|04490|946290|7337|185.73B|185730000000|598.0|684,732|-0.99%|30|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022|9.68||40850000000|
2022-05-22 19:48:52|04491|946224|6806|585.46B|585460000000|17,020.0|85,166|10.81%|30|2022-08-05|15/06/2022||208.65||40440000000|2022-05-06|15/03/2022|214.36|157.53|41670000000|40640000000
2022-05-22 19:48:55|04492|946148|4530|272.7B|272700000000|3,420.0|205,153|-45.45%|30|2022-07-08|15/05/2022||22.9||30000000000|2022-04-07|15/02/2022|43.09||33530000000|
2022-05-22 19:49:00|04493|44206|6501|6.42T|6.42E+12|6,635.0|3,360,378|20.53%|35|2022-07-29|15/06/2022||133.97||2.41156E+12|2022-04-28|15/03/2022|137.18|119.45|2.9179E+12|2.85547E+12
2022-05-22 19:49:04|04494|44161|6305|623.71B|623710000000|2,933.0|726,076|-17.5%|34|2022-07-28|15/06/2022||||251000000000|2022-04-27|15/03/2022|19.28|28.74|304600000000|243830000000
2022-05-22 19:49:08|04495|946180|5486|872.64B|872640000000|2,041.0|2,061,241|-3.82%|30|2022-07-28|15/06/2022||||209981000000|2022-04-26|15/03/2022|-3.54|11.23|251880000000|230000000000
2022-05-22 19:49:12|04496|946319|9086|709.68B|709680000000|8,480.0|376,447|146.87%|30|2022-07-29|15/06/2022||||167282000000|2022-04-28|15/03/2022|5.48|95.2|192200000000|181600000000
2022-05-22 19:49:16|04497|946334|9509|100.19B|100190000000|488.0|922,927|-3.94%|30|2022-08-03|15/06/2022||65.5||151300000000|2022-04-28|15/03/2022|-5.1|-5.1|198700000000|198700000000
2022-05-22 19:49:20|04498|946289|8377|161.1B|161100000000|793.0|419,156|-13.05%|30|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|0.65||47060000000|
2022-05-22 19:49:33|04499|946331|9505|112.52B|112520000000|539.0|658,334|-17.33%|30|2022-07-28|15/06/2022||28.4||152700000000|2022-04-27|15/03/2022|14.7|29.1|187900000000|176570000000
2022-05-22 19:49:36|04500|44157|7267|5.5T|5.5E+12|3,218.0|4,744,259|-2.75%|31|2022-08-02|15/06/2022||118.78||3.92967E+12|2022-05-13|15/03/2022|74.69|54.94|3.87568E+12|3.88896E+12
2022-05-22 19:49:41|04501|946228|6856|274.7B|274700000000|6,510.0|166,186|-5.79%|30|2022-08-05|15/06/2022||132.3||59030000000|2022-05-13|15/03/2022|135.59|136.6|55510000000|55300000000
2022-05-22 19:49:44|04502|952386|6465|542.51B|542510000000|7,490.0|143,708|-21.65%|29|2022-08-08|15/06/2022||65.9||73050000000|2022-05-11|15/03/2022|109.17|78.7|72560000000|74600000000
2022-05-22 19:49:48|04503|946107|2810|275.32B|275320000000|2,790.0|230,169|-11.99%|30|2022-08-01|15/06/2022||40.05||62000000000|2022-05-11|15/03/2022|13.54|13.54|61460000000|60390000000
2022-05-22 19:49:52|04504|946261|7741|4.85T|4.85E+12|13,275.0|1,118,708|-8.64%|30|2022-08-02|15/06/2022||119.49||172180000000|2022-05-06|15/03/2022|107.97|111.24|169590000000|165430000000
2022-05-22 19:49:55|04505|946151|4544|151.69B|151690000000|2,667.0|282,632|-11.69%|30|2022-08-11|15/06/2022||||62750000000|2022-05-12|15/03/2022|71.75||75060000000|75060000000
2022-05-22 19:49:59|04506|946111|3003|799.52B|799520000000|1,051.0|1,847,724|-15.11%|30|2022-08-02|15/06/2022||23.91||104200000000|2022-04-27|15/03/2022|24.07|18.86|106930000000|86260000000
2022-05-22 19:50:15|04507|946131|4062|675B|675000000000|4,835.0|1,202,015|1.15%|30|2022-08-03|15/06/2022||103.06||101910000000|2022-04-27|15/03/2022|27.14|72.67|101900000000|105940000000
2022-05-22 19:50:18|04508|946169|5019|1.04T|1.04E+12|3,490.0|1,416,080|34.85%|30|2022-08-16|15/06/2022||186.7||1.5506E+12|2022-05-10|15/03/2022|67.5|271.27|2.0396E+12|1.9565E+12
2022-05-22 19:50:30|04509|44122|7013|546.81B|546810000000|3,615.0|1,580,651|46.89%|35|2022-08-09|15/06/2022||||257500000000|2022-05-10|15/03/2022|117.3|117.3|356710000000|356710000000
2022-05-22 19:50:33|04510|946117|3291|566.38B|566380000000|1,964.0|933,836|-32.6%|30|2022-08-12|15/06/2022||87.52||336140000000|2022-05-13|15/03/2022|76.1|87.76|360570000000|359670000000
2022-05-22 19:50:37|04511|976103|2492|108.58B|108580000000|475.0|1,187,768|-50.37%|26|2022-08-03|15/06/2022||0.025||2730000000|2022-04-28|15/03/2022|0.48|0.0854|2560000000|2670000000
2022-05-22 19:50:41|04512|1177847|5076|256.98B|256980000000|935.00|1,070,593|-|5|2022-08-31|15/06/2022||||142200000000|2022-05-13|15/03/2022|58.63||200620000000|216210000000
2022-05-22 19:50:45|04513|44119|1605|2.12T|2.12E+12|1,526.0|17,126,759|104.01%|35|2022-08-10|15/06/2022||94.5||486000000000|2022-05-11|15/03/2022|67.86|76.8|485390000000|455560000000
2022-05-22 19:50:49|04514|946125|3774|410.92B|410920000000|4,550.0|340,034|65.21%|30|2022-08-09|15/06/2022||||55003000000|2022-05-13|15/03/2022|45.96|57|60740000000|60140000000
2022-05-22 19:50:52|04515|44229|3099|403.29B|403290000000|1,057.0|2,479,839|33.63%|36|2022-08-03|15/06/2022||||98000000000|2022-05-13|15/03/2022|29.94|16.99|103690000000|107230000000
2022-05-22 19:50:57|04516|44132|7202|1.19T|1.19E+12|1,530.0|3,047,159|7.22%|36|2022-08-05|15/06/2022||41.77||633570000000|2022-05-13|15/03/2022|27.76|10.41|730490000000|710500000000
2022-05-22 19:51:03|04517|946099|2593|567.02B|567020000000|5,740.0|244,164|-7.42%|29|2022-06-01|15/04/2022||||97000000000|2022-03-01|15/01/2022|21.33||94910000000|94200000000
2022-05-22 19:51:07|04518|44217|8001|5.34T|5.34E+12|3,635.0|4,205,422|11.26%|35|2022-08-05|15/06/2022||87.12||3.13607E+12|2022-05-10|15/03/2022|105.83|105.83|3.50642E+12|3.50642E+12
2022-05-22 19:51:11|04519|946164|4739|724.42B|724420000000|3,135.0|689,432|-11.57%|30|2022-08-04|15/06/2022||||115500000000|2022-04-28|15/03/2022|59.39|57.26|163320000000|160410000000
2022-05-22 19:51:15|04520|952705|8088|317.51B|317510000000|5,520.0|166,659|-12.52%|29|2022-08-10|15/06/2022|||||2022-05-13|15/03/2022|180.19||211000000000|
2022-05-22 19:51:18|04521|946279|8273|196.28B|196280000000|2,746.0|184,919|-36.14%|30|2022-07-13|15/05/2022||||163500000000|2022-04-12|15/02/2022|95.59||180710000000|182040000000
2022-05-22 19:51:22|04522|44224|3086|260.69B|260690000000|995.0|2,001,436|-8.55%|35|2022-06-30|15/05/2022||14.13||86950000000|2022-04-12|15/02/2022|3.02|-7.5|94000000000|93910000000
2022-05-22 19:51:25|04523|946303|8595|107.76B|107760000000|1,516.0|479,773|-41.99%|30|2022-07-27|15/06/2022|||||2022-04-22|15/03/2022|21.53||4000000000|
2022-05-22 19:51:46|04524|940785|9201|988.07B|988070000000|2,261.0|5,251,288|-1.61%|32|2022-08-02|15/06/2022||-86.27||218000000000|2022-05-06|15/03/2022|-112.65|-99.32|184230000000|196070000000
2022-05-22 19:51:55|04525|952973|9706|488.04B|488040000000|5,240.0|328,346|15.29%|29|2022-08-10|15/06/2022||||15400000000|2022-05-12|15/03/2022|-63.25||14480000000|21770000000
2022-05-22 19:51:59|04526|952851|8697|994.41B|994410000000|1,885.0|1,311,895|-28.03%|29|2022-08-02|15/06/2022||22.78||33820000000|2022-04-26|15/03/2022|22.56|24.21|34820000000|34850000000
2022-05-22 19:52:03|04527|959212|7182|3.71T|3.71E+12|990.0|3,403,049|3.77%|27|2022-08-12|15/06/2022||23.54||317920000000|2022-05-13|15/03/2022|17.76|16.98|239240000000|316570000000
2022-05-22 19:52:14|04528|959213|6178|3.35T|3.35E+12|943.7|13,635,895|1.81%|27|2022-08-12|15/06/2022||26.83||2.26045E+12|2022-05-13|15/03/2022|24.29|21.59|2.8089E+12|1.97185E+12
2022-05-22 19:52:18|04529|959214|7181|846.23B|846230000000|2,118.0|1,166,925|-7.99%|27|2022-08-12|15/06/2022||74.49||1.53238E+12|2022-05-13|15/03/2022|98.02|94.87|1.63318E+12|1.62389E+12
2022-05-22 19:52:21|04530|44305|5631|242.41B|242410000000|3,295.0|782,427|23.04%|35|2022-08-08|15/06/2022||||60500000000|2022-05-11|15/03/2022|66.63||66750000000|74630000000
2022-05-22 19:52:25|04531|44219|2914|4.02T|4.02E+12|2,268.0|7,087,675|4.4%|34|2022-07-29|15/06/2022||63.98||594790000000|2022-04-28|15/03/2022|69.94|56.69|581510000000|546280000000
2022-05-22 19:52:28|04532|952101|4552|311.5B|311500000000|2,517.0|372,771|-21.47%|29|2022-07-28|15/06/2022||||12250000000|2022-05-12|15/03/2022|12.8|48.71|10810000000|15850000000
2022-05-22 19:52:32|04533|952482|6951|315.75B|315750000000|6,190.0|515,273|19.27%|29|2022-08-12|15/06/2022||53.24||32800000000|2022-05-13|15/03/2022|96.98|60.7|47590000000|43820000000
2022-05-22 19:52:36|04534|44290|5411|895.43B|895430000000|1,555.0|9,288,698|5.07%|35|2022-08-02|15/06/2022||113.24||1.24073E+12|2022-05-06|15/03/2022|84.79|92.5|1.2679E+12|1.27614E+12
2022-05-22 19:52:40|04535|44159|1963|443.29B|443290000000|1,755.0|2,834,237|66.67%|36|2022-08-11|15/06/2022||||105000000000|2022-05-12|15/03/2022|35.02||108960000000|116560000000
2022-05-22 19:52:43|04536|946136|4185|788.26B|788260000000|3,665.0|1,132,751|11.57%|30|2022-08-01|15/06/2022||43.27||94290000000|2022-04-25|15/03/2022|9.43|-6.1|84400000000|87550000000
2022-05-22 19:52:47|04537|44196|6473|338.51B|338510000000|987.0|1,492,668|-14.69%|35|2022-08-04|15/06/2022||||352680000000|2022-04-28|15/03/2022|25.98|25.98|406450000000|376470000000
2022-05-22 19:52:50|04538|952128|4686|298.32B|298320000000|4,645.0|128,924|-24.47%|29|2022-08-08|15/06/2022|||||2022-05-13|15/03/2022|36.64||10510000000|
2022-05-22 19:52:54|04539|946280|8282|248.3B|248300000000|1,304.0|913,024|-5.37%|30|2022-08-09|15/06/2022||38.34||180000000000|2022-05-09|15/03/2022|24.53|22.31|185630000000|180410000000
2022-05-22 19:52:58|04540|946329|9468|419.85B|419850000000|3,015.0|830,583|52.66%|29|2022-08-11|15/06/2022||||60060000000|2022-05-12|15/03/2022|32.41||63580000000|63570000000
2022-05-22 19:53:01|04541|946108|2811|288.56B|288560000000|3,315.0|187,671|10.5%|30|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|16.97||44140000000|
2022-05-22 19:53:04|04542|44144|1812|673.66B|673660000000|1,368.0|1,727,259|-11.57%|24|2022-08-09|15/06/2022||||477000000000|2022-05-13|15/03/2022|45.25||597120000000|589250000000
2022-05-22 19:53:08|04543|946095|2371|531.97B|531970000000|2,600.0|848,083|-18.88%|30|2022-08-04|15/06/2022||||14360000000|2022-05-11|15/03/2022|18.80|28.98|13790000000|13790000000
2022-05-22 19:53:11|04544|946146|4521|135.72B|135720000000|3,585.0|88,639|-20.33%|30|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022|-18.43||18330000000|
2022-05-22 19:53:22|04545|946323|9364|298.71B|298710000000|2,605.0|333,849|18.73%|30|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|46.19||65780000000|65780000000
2022-05-22 19:53:36|04546|946134|4118|216.27B|216270000000|3,315.0|216,637|-26.33%|30|2022-08-10|15/06/2022||||180400000000|2022-05-12|15/03/2022|68.46||175400000000|177340000000
2022-05-22 19:53:43|04547|44288|9503|1.12T|1.12E+12|1,253.0|3,151,208|18.43%|35|2022-07-29|15/06/2022||18.6||717300000000|2022-04-27|15/03/2022|6.5|6.5|856800000000|856800000000
2022-05-22 19:53:47|04548|946156|4613|402.04B|402040000000|1,565.0|1,094,105|-45.26%|30|2022-08-30|15/06/2022||18.68||108080000000|2022-05-11|15/03/2022|22.27|22.27|107600000000|100560000000
2022-05-22 19:53:51|04549|44150|4452|2.36T|2.36E+12|4,971.0|1,815,661|-27.54%|35|2022-08-03|15/06/2022||57.3||370490000000|2022-05-11|15/03/2022|38.5|47.27|346800000000|341990000000
2022-05-22 19:53:54|04550|44117|7012|415.5B|415500000000|2,481.0|1,578,781|2.1%|35|2022-08-02|15/06/2022||||323000000000|2022-05-10|15/03/2022|86.66|48|462150000000|512270000000
2022-05-22 19:53:58|04551|44243|9107|879.56B|879560000000|9,430.0|7,586,722|236.67%|35|2022-08-03|15/06/2022||||163485000000|2022-05-09|15/03/2022|1354.61|1354.61|200490000000|159350000000
2022-05-22 19:54:02|04552|44268|9433|9.97T|9.97E+12|4,526.0|4,964,814|22.16%|35|2022-08-02|15/06/2022||72.61||1.3725E+12|2022-05-13|15/03/2022|52.8|52.16|1.4329E+12|1.41561E+12
2022-05-22 19:54:06|04553|952896|9045|325.31B|325310000000|3,035.0|431,588|-7.47%|29|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|34.45||79090000000|
2022-05-22 19:54:09|04554|946313|9006|372.73B|372730000000|1,354.0|848,732|0.07%|30|2022-08-03|15/06/2022||||57740000000|2022-05-11|15/03/2022|9.54|9.54|93620000000|90790000000
2022-05-22 19:54:13|04555|44198|9008|518.92B|518920000000|4,250.0|441,453|-37.5%|35|2022-08-03|15/06/2022||||65613000000|2022-05-02|15/03/2022|-0.1|-0.1|81500000000|79230000000
2022-05-22 19:54:17|04556|44203|9009|573.05B|573050000000|3,355.0|532,366|4.19%|35|2022-08-03|15/06/2022||||51900000000|2022-04-28|15/03/2022|11.45|11.45|53870000000|53210000000
2022-05-22 19:54:20|04557|946106|2809|300.94B|300940000000|2,165.0|399,824|-15.95%|30|2022-07-07|15/05/2022||32.55||105320000000|2022-04-08|15/02/2022|32.05|30.18|100540000000|100890000000
2022-05-22 19:54:24|04558|943426|6861|11.9T|1.19E+13|49,060.0|646,556|-8.49%|29|2022-07-28|15/06/2022||339.76||191100000000|2022-04-27|15/03/2022|350.29|324.72|209840000000|209840000000
2022-05-22 19:54:28|04559|44204|2801|1.3T|1.3E+12|6,770.0|625,280|-0.29%|35|2022-08-04|15/06/2022||53.24||138780000000|2022-04-27|15/03/2022|28.97|32.59|131580000000|125390000000
2022-05-22 19:54:40|04560|946089|1944|295.12B|295120000000|1,440.0|273,229|-22.83%|30|2022-07-28|15/06/2022||||107000000000|2022-04-28|15/03/2022|56.80|62|191600000000|191600000000
2022-05-22 19:54:44|04561|946314|9041|711.28B|711280000000|3,740.0|550,107|-0.8%|30|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|-42.30||182750000000|182750000000
2022-05-22 19:54:48|04562|44189|2503|1.6T|1.6E+12|1,920.0|3,448,056|-11.72%|35|2022-08-09|15/06/2022||70.54||480510000000|2022-05-12|15/03/2022|20.87|51.85|416750000000|413240000000
2022-05-22 19:54:52|04563|952180|4967|714.06B|714060000000|9,240.0|175,488|-3.25%|29|2022-08-03|15/06/2022||51.37||38170000000|2022-04-27|15/03/2022|44.87|45.51|32650000000|31660000000
2022-05-22 19:55:10|04564|951896|3038|616.82B|616820000000|2,826.0|1,483,617|-0.77%|30|2022-09-15|15/07/2022||23.96||100000000000|2022-06-13|15/04/2022||24.62||99800000000
2022-05-22 19:55:14|04565|44285|5406|272.24B|272240000000|690.0|5,618,142|-6.38%|35|2022-08-04|15/06/2022||||555750000000|2022-05-11|15/03/2022|15.24|29.72|597790000000|604470000000
2022-05-22 19:55:18|04566|951986|3635|685.83B|685830000000|4,355.0|421,324|-12.81%|29|2022-07-25|15/06/2022||||20550000000|2022-04-25|15/03/2022|44.03||17420000000|17750000000
2022-05-22 19:55:22|04567|946249|7276|761.91B|761910000000|4,740.0|562,168|-30.6%|30|2022-07-28|15/06/2022||70.45||204770000000|2022-04-27|15/03/2022|67.85|68|208320000000|208310000000
2022-05-22 19:55:26|04568|952668|7984|189.41B|189410000000|1,640.0|210,986|-6.98%|29|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|66.36||86440000000|
2022-05-22 19:55:31|04569|44151|6301|3.04T|3.04E+12|3,211.0|3,498,663|0.63%|35|2022-07-29|15/06/2022||53.8||717350000000|2022-04-28|15/03/2022|73.49|58.32|787650000000|730900000000
2022-05-22 19:55:35|04570|44323|9766|1.17T|1.17E+12|8,760.0|544,703|34.56%|35|2022-08-04|15/06/2022||113.87||72970000000|2022-05-12|15/03/2022|93.07|71.61|84470000000|77520000000
2022-05-22 19:55:39|04571|44210|4902|214.25B|214250000000|434.0|5,660,083|-23.59%|35|2022-08-03|15/06/2022||4.32||235290000000|2022-05-12|15/03/2022|14.1|8.17|249900000000|246190000000
2022-05-22 19:55:43|04572|952168|4922|630.97B|630970000000|11,060.0|231,846|-33.73%|29|2022-08-03|15/06/2022||51.34||67950000000|2022-05-12|15/03/2022|25.2|50.74|59010000000|70530000000
2022-05-22 19:55:47|04573|44166|6326|2.77T|2.77E+12|2,308.5|3,457,751|-7.59%|34|2022-08-04|15/06/2022||37.09||626080000000|2022-05-12|15/03/2022|41.33|37.94|593220000000|592990000000
2022-05-22 19:55:56|04574|44269|3405|370.76B|370760000000|1,090.0|1,656,329|-2.77%|33|2022-08-11|15/06/2022||25.7||163680000000|2022-05-12|15/03/2022|37.11|25.7|167560000000|160230000000
2022-05-22 19:56:01|04575|946200|6370|544.49B|544490000000|4,845.0|476,622|-4.81%|30|2022-08-12|15/06/2022||||62300000000|2022-05-06|15/03/2022|57.31||76980000000|78890000000
2022-05-22 19:56:04|04576|993287|3549|174.37B|174370000000|5,530.0|121,610|-29.82%|23|2022-07-01|15/05/2022||114.58||86980000000|2022-03-30|15/02/2022|95.98|96|84660000000|83790000000
2022-05-22 19:56:23|04577|44316|6971|2.54T|2.54E+12|7,077.0|901,875|6.09%|35|2022-07-28|15/06/2022||133.53||463680000000|2022-04-28|15/03/2022|78.68|66.68|483270000000|465080000000
2022-05-22 19:56:26|04578|946090|1951|228.77B|228770000000|2,085.0|417,944|-25.05%|30|2022-08-05|15/06/2022||||117500000000|2022-05-13|15/03/2022|103.74||199530000000|196400000000
2022-05-22 19:56:31|04579|44120|4151|1.45T|1.45E+12|2,707.0|972,595|-19.31%|35|2022-08-04|15/06/2022||24.63||93100000000|2022-05-10|15/03/2022|29.85|24.87|87750000000|90320000000
2022-05-22 19:56:34|04580|949896|1959|190.29B|190290000000|2,686.0|179,312|-24.23%|30|2022-08-03|15/06/2022||49.39||79500000000|2022-04-28|15/03/2022|175.38|166.93|135280000000|131240000000
2022-05-22 19:56:39|04581|102043|9508|398.5B|398500000000|843.0|2,326,702|-3.66%|33|2022-08-03|15/06/2022||24.1||439300000000|2022-04-28|15/03/2022|9.2|9.2|524200000000|518000000000
2022-05-22 19:56:42|04582|976158|7180|157.04B|157040000000|363.0|967,112|-13.37%|25|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|4.65||48450000000|
2022-05-22 19:56:46|04583|992794|9142|407.56B|407560000000|2,594.0|983,883|8.72%|24|2022-08-08|15/06/2022||19.81||76134000000|2022-05-10|15/03/2022|25.69|-21.91|106820000000|124390000000
2022-05-22 19:56:54|04584|952471|6920|1.62T|1.62E+12|17,985.0|6,488,705|1.38%|29|2022-08-05|15/06/2022||101.29||31660000000|2022-04-28|15/03/2022|36.21|78.1|16640000000|26620000000
2022-05-22 19:56:58|04585|946101|2651|448.82B|448820000000|4,485.0|590,746|-10.66%|30|2022-07-14|15/05/2022||57.07||218490000000|2022-04-11|15/02/2022|-64.86|-54.66|175890000000|176120000000
2022-05-22 19:57:02|04586|946264|7966|160.92B|160920000000|2,304.0|143,380|-5.19%|30|2022-08-12|15/06/2022||||66200000000|2022-05-09|15/03/2022|46.49||65590000000|62830000000
2022-05-22 19:57:05|04587|946166|4912|380.8B|380800000000|1,340.0|1,709,044|-32.97%|30|2022-08-03|15/06/2022||9.99||94220000000|2022-05-10|15/03/2022|27.56|20.01|87030000000|85630000000
2022-05-22 19:57:09|04588|946184|5938|721.61B|721610000000|2,482.0|1,293,639|-17.54%|30|2022-08-08|15/06/2022||39.62||356690000000|2022-04-28|15/03/2022|24.41|16.13|354170000000|354170000000
2022-05-22 19:57:13|04589|946096|2413|2.62T|2.62E+12|3,853.0|3,507,314|-46.18%|30|2022-07-27|15/06/2022||28.41||51040000000|2022-04-27|15/03/2022|15.02|15.02|53990000000|53990000000
2022-05-22 19:57:16|04590|946212|6592|227.04B|227040000000|3,515.0|247,047|-20.2%|30|2022-08-11|15/06/2022||42.63||36780000000|2022-04-28|15/03/2022|46.97|42.05|35180000000|35610000000
2022-05-22 19:57:20|04591|946210|6586|979.42B|979420000000|3,607.0|949,285|-26.16%|30|2022-08-03|15/06/2022||48.16||188200000000|2022-04-27|15/03/2022|49.4|49.14|192430000000|179170000000
2022-05-22 19:57:23|04592|952608|7730|138.88B|138880000000|1,411.0|384,792|-42.67%|29|2022-07-07|15/05/2022||||4850000000|2022-04-06|15/02/2022|10.28||4920000000|4510000000
2022-05-22 19:57:37|04593|44222|8002|2.3T|2.3E+12|1,360.5|9,622,831|47.59%|36|2022-08-05|15/06/2022||48.68||2.2132E+12|2022-05-06|15/03/2022|44.89|45.4|2.24649E+12|2.20269E+12
2022-05-22 19:57:45|04594|102046|1333|123.34B|123340000000|2,344.0|199,532|-4.68%|30|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|13.82||205500000000|
2022-05-22 19:57:49|04595|44257|8252|485.58B|485580000000|2,426.0|794,881|19.39%|35|2022-08-04|15/06/2022||25.34||52830000000|2022-05-12|15/03/2022|7.5|5.29|52830000000|56580000000
2022-05-22 19:57:52|04596|946176|5463|227.61B|227610000000|2,858.0|261,131|4.23%|30|2022-08-09|15/06/2022||||57250000000|2022-05-12|15/03/2022|74.40||63480000000|61000000000
2022-05-22 19:57:56|04597|949904|3088|659.31B|659310000000|4,665.0|636,008|6.39%|30|2022-08-10|15/06/2022||74.55||233830000000|2022-05-13|15/03/2022|59.99|59.99|222110000000|222100000000
2022-05-22 19:57:59|04598|44152|7261|699.78B|699780000000|1,111.0|6,071,820|25.68%|35|2022-08-03|15/06/2022||20.4||879340000000|2022-05-13|15/03/2022|82.77|48.94|957970000000|936910000000
2022-05-22 19:58:03|04599|952500|7167|254.82B|254820000000|236.0|6,528,902|-4.07%|29|2022-08-05|15/06/2022|||||2022-05-13|15/03/2022|4.15||66820000000|
2022-05-22 19:58:06|04600|946256|7459|365.33B|365330000000|1,740.0|942,436|-16.43%|30|2022-08-03|15/06/2022||||836400000000|2022-05-13|15/03/2022|2.81||783650000000|792780000000
2022-05-22 19:58:10|04601|951799|2270|118.32B|118320000000|1,752.0|149,497|-21.33%|29|2022-08-11|15/06/2022||51.82||144000000000|2022-05-13|15/03/2022|17.74|17.74|130750000000|127740000000
2022-05-22 19:58:14|04602|44169|2269|915.34B|915340000000|6,500.0|579,780|-5.52%|36|2022-08-09|15/06/2022||84.44||229650000000|2022-05-12|15/03/2022|132.24|166.17|243130000000|237240000000
2022-05-22 19:58:27|04603|952986|9744|176.01B|176010000000|6,590.0|68,834|11.51%|29|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|102.85||28200000000|27880000000
2022-05-22 19:58:30|04604|976163|7780|195.71B|195710000000|2,584.0|267,217|-64.21%|26|2022-08-12|15/06/2022||26.46||25470000000|2022-05-12|15/03/2022|15.88|15.88|25470000000|25630000000
2022-05-22 19:58:33|04605|952166|4919|161.58B|161580000000|4,970.0|145,414|-19.19%|29|2022-08-10|15/06/2022||42.2||11190000000|2022-05-13|15/03/2022|35.89|34.1|9640000000|9540000000
2022-05-22 19:58:36|04606|44201|6479|969.07B|969070000000|2,386.0|1,590,192|-15.27%|35|2022-08-05|15/06/2022||44.96||269180000000|2022-05-11|15/03/2022|37.73|47.68|289530000000|269770000000
2022-05-22 19:58:40|04607|949827|1417|164.78B|164780000000|1,665.0|289,946|-12.18%|30|2022-08-03|15/06/2022||||93300000000|2022-05-13|15/03/2022|99.19||160400000000|160400000000
2022-05-22 19:58:44|04608|946343|9962|831.64B|831640000000|2,925.0|944,195|-15.83%|30|2022-07-29|15/06/2022||||94000000000|2022-05-06|15/03/2022|33.4|32.96|92010000000|93040000000
2022-05-22 19:58:49|04609|44130|4188|1.1T|1.1E+12|777.5|5,556,998|-11.95%|35|2022-08-02|15/06/2022||35.2||1.0576E+12|2022-05-13|15/03/2022|47.64|47.64|1.0767E+12|1.0609E+12
2022-05-22 19:58:52|04610|44247|8058|6.43T|6.43E+12|4,356.0|5,365,734|49.61%|35|2022-08-04|15/06/2022||230.46||3.64198E+12|2022-05-10|15/03/2022|154.55|154.55|2.80039E+12|2.80039E+12
2022-05-22 19:58:56|04611|44216|6503|2.99T|2.99E+12|1,417.0|4,562,363|-15.5%|35|2022-08-01|15/06/2022||27.65||1.10375E+12|2022-04-28|15/03/2022|26.05|26.04|1.2955E+12|1.2955E+12
2022-05-22 19:58:59|04612|44158|8802|2.43T|2.43E+12|1,836.0|3,949,298|1.83%|35|2022-08-05|15/06/2022||34.6||347800000000|2022-05-12|15/03/2022|51.19|50.79|444910000000|462480000000
2022-05-22 19:59:03|04613|946135|4182|422.33B|422330000000|2,030.0|1,381,256|-17.38%|30|2022-08-05|15/06/2022||75.12||194980000000|2022-05-12|15/03/2022|68.02|68.02|187000000000|188350000000
2022-05-22 19:59:06|04614|44112|7011|1.65T|1.65E+12|4,916.0|2,993,258|47.27%|35|2022-08-01|15/06/2022||||852000000000|2022-05-12|15/03/2022|167.7|167.7|1.2149E+12|1.08902E+12
2022-05-22 19:59:11|04615|44253|9301|227.03B|227030000000|3,020.0|274,380|-10.91%|35|2022-08-03|15/06/2022||||53500000000|2022-04-28|15/03/2022|74.64||72690000000|64300000000
2022-05-22 19:59:15|04616|44325|5711|258.15B|258150000000|1,976.0|1,051,846|-12.41%|35|2022-08-09|15/06/2022||71.72||374260000000|2022-05-13|15/03/2022|-138|-138|497720000000|462790000000
2022-05-22 19:59:34|04617|44147|7211|565.38B|565380000000|380.0|16,454,088|29.69%|35|2022-07-26|15/06/2022||3.01||468690000000|2022-05-10|15/03/2022|19.73|15.6|622780000000|606890000000
2022-05-22 19:59:37|04618|44287|8306|9.16T|9.16E+12|725.8|58,720,846|16.97%|32|2022-08-01|15/06/2022||21.77||912540000000|2022-05-16|15/03/2022|1.41|3.47|897060000000|949520000000
2022-05-22 19:59:41|04619|946302|8593|875.87B|875870000000|610.0|4,030,831|-5.72%|30|2022-08-12|15/06/2022|||||2022-05-16|15/03/2022|16.47||452600000000|454500000000
2022-05-22 19:59:44|04620|44232|8031|5T|5000000000000|3,124.0|5,824,349|29.82%|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
2022-05-22 19:59:51|04621|44125|4183|599.04B|599040000000|3,100.0|938,124|-9.62%|35|2022-08-04|15/06/2022||95.43||373700000000|2022-05-13|15/03/2022|61.75|61.75|447600000000|426120000000
2022-05-22 19:59:56|04622|44153|8801|2.52T|2.52E+12|2,652.0|3,043,212|6.02%|35|2022-08-05|15/06/2022||43.21||491460000000|2022-05-13|15/03/2022|56|59.11|633960000000|662100000000
2022-05-22 20:00:00|04623|44315|5706|193.06B|193060000000|3,380.0|751,478|5.46%|35|2022-08-12|15/06/2022||133.8||155290000000|2022-05-11|15/03/2022|-4.74|-4.74|169620000000|168380000000
2022-05-22 20:00:04|04624|44238|9104|1.22T|1.22E+12|3,375.0|16,255,533|131.96%|34|2022-07-29|15/06/2022||||277344000000|2022-04-28|15/03/2022|614.82|488.35|340810000000|347520000000
2022-05-22 20:00:08|04625|952288|6005|308.83B|308830000000|2,730.0|540,900|-44.9%|29|2022-08-08|15/06/2022||||29500000000|2022-05-13|15/03/2022|35.78||42230000000|42180000000
2022-05-22 20:00:13|04626|44327|8411|3.84T|3.84E+12|1,515.0|8,874,175|-10.14%|32|2022-08-03|15/06/2022||54.78||543660000000|2022-05-13|15/03/2022|20.45|25.65|557210000000|527950000000
2022-05-22 20:00:16|04627|949912|4534|115.7B|115700000000|3,105.0|48,208|-16.76%|30|2022-08-05|15/06/2022||||28400000000|2022-05-13|15/03/2022|10.31||24690000000|24690000000
2022-05-22 20:00:19|04628|1034504|3994|176.74B|176740000000|3,300.0|1,186,953|-38.78%|22|2022-07-19|15/05/2022||||5060000000|2022-04-13|15/02/2022|-31.28||4760000000|4500000000
2022-05-22 20:00:23|04629|949903|3064|952.43B|952430000000|1,917.0|2,298,032|-22.33%|30|2022-07-29|15/06/2022||8.05||54590000000|2022-04-28|15/03/2022|9.48|8.65|54610000000|54440000000
2022-05-22 20:00:28|04630|951788|2201|193.48B|193480000000|3,910.0|185,210|13.17%|29|2022-08-10|15/06/2022||||39680000000|2022-05-13|15/03/2022|304.18||40600000000|40600000000
2022-05-22 20:00:31|04631|951797|2264|214.49B|214490000000|4,745.0|224,432|-20.12%|29|2022-08-10|15/06/2022||146||129600000000|2022-05-13|15/03/2022|268.19|266.2|114940000000|111100000000
2022-05-22 20:00:34|04632|44128|8725|2.05T|2.05E+12|3,748.0|1,252,961|12.15%|36|2022-08-10|15/06/2022||||1292868000000|2022-05-20|15/03/2022|115.54|115.54|1.3939E+12|1209300000000
2022-05-22 20:00:37|04633|943427|6981|5.22T|5.22E+12|8,160.0|2,426,069|-0.1%|31|2022-08-03|15/06/2022||113.17||429660000000|2022-04-28|15/03/2022|99.55|96.62|433060000000|407570000000
2022-05-22 20:00:41|04634|946196|6268|361.15B|361150000000|3,010.0|891,324|-39.44%|28|2022-08-03|15/06/2022||74.1||75600000000|2022-04-28|15/03/2022|-36.57|16.7|70390000000|76090000000
2022-05-22 20:00:44|04635|952678|8012|213.09B|213090000000|1,781.0|213,915|8.73%|29|2022-08-05|15/06/2022|||||2022-05-10|15/03/2022|30.79||206400000000|
2022-05-22 20:00:47|04636|946316|9048|431.34B|431340000000|2,195.0|1,008,986|12.74%|30|2022-08-08|15/06/2022|||||2022-05-11|15/03/2022|5.94||130770000000|126450000000
2022-05-22 20:00:50|04637|952895|9044|283.3B|283300000000|2,501.0|254,585|9.31%|29|2022-08-03|15/06/2022||||45500000000|2022-04-28|15/03/2022|-10.18||53440000000|59900000000
2022-05-22 20:00:54|04638|44241|6701|1.4T|1.4E+12|5,150.0|1,088,324|-0.39%|34|2022-08-03|15/06/2022||3.32||671290000000|2022-04-28|15/03/2022|475.7|176.47|917700000000|917710000000
2022-05-22 20:00:58|04639|952566|7518|216.96B|216960000000|2,642.0|647,332|-24.73%|29|2022-07-28|15/06/2022||15.76||38070000000|2022-04-28|15/03/2022|70.12|70.12|66510000000|68530000000
2022-05-22 20:01:02|04640|946124|3659|2.73T|2.73E+12|3,080.0|2,510,047|16.05%|30|2022-08-11|15/06/2022||13.98||64050000000|2022-05-12|15/03/2022|45.35|43.71|91030000000|90360000000
2022-05-22 20:01:05|04641|44275|5333|574.67B|574670000000|1,844.0|1,183,100|-5.19%|35|2022-07-29|15/06/2022||47.46||135500000000|2022-04-28|15/03/2022|76.48|48.53|138560000000|138560000000
2022-05-22 20:01:12|04642|946173|5334|491.75B|491750000000|2,419.0|1,338,441|41.71%|30|2022-08-01|15/06/2022||69.43||131370000000|2022-04-28|15/03/2022|88.74|87.27|133400000000|128750000000
2022-05-22 20:01:16|04643|44174|2282|405.21B|405210000000|3,960.0|353,897|-12.58%|35|2022-08-01|15/06/2022||||276521000000|2022-05-10|15/03/2022|110.47|42.09|221180000000|227340000000
2022-05-22 20:01:20|04644|946187|5991|207.5B|207500000000|910.0|532,539|8.98%|30|2022-08-10|15/06/2022|||||2022-05-13|15/03/2022|78.07||159100000000|
2022-05-22 20:01:35|04645|44214|2871|297.82B|297820000000|2,300.0|577,085|-19.35%|35|2022-08-02|15/06/2022||||143975000000|2022-05-10|15/03/2022|40.16|38.27|148920000000|142370000000
2022-05-22 20:01:39|04646|946213|6594|4.77T|4.77E+12|8,225.0|2,309,853|-33.02%|30|2022-07-27|15/06/2022||67.26||506280000000|2022-04-21|15/03/2022|62.67|76.19|510960000000|488030000000
2022-05-22 20:01:51|04647|946266|7988|283.53B|283530000000|2,827.0|387,824|-24.71%|30|2022-08-01|15/06/2022||50.83||73940000000|2022-05-13|15/03/2022|63.63|46.36|75350000000|71130000000
2022-05-22 20:01:55|04648|946227|6849|265.93B|265930000000|3,150.0|230,725|-2.78%|30|2022-08-03|15/06/2022||32.2||42170000000|2022-05-13|15/03/2022|53.16|53.16|57050000000|55590000000
2022-05-22 20:02:09|04649|951775|2127|432.36B|432360000000|1,308.0|2,465,002|-51.89%|29|2022-08-03|15/06/2022||9.98||10900000000|2022-04-28|15/03/2022|2.83|7.56|6130000000|7630000000
2022-05-22 20:02:13|04650|946271|8056|283.46B|283460000000|2,822.0|380,247|-13.83%|30|2022-08-02|15/06/2022||||67300000000|2022-05-06|15/03/2022|50.4|50.4|104000000000|97860000000
2022-05-22 20:02:16|04651|952906|9072|131.82B|131820000000|2,012.0|97,029|-15.32%|29|2022-08-05|15/06/2022||||46800000000|2022-05-13|15/03/2022|60.27||51600000000|51900000000
2022-05-22 20:02:19|04652|44172|7731|551.65B|551650000000|1,502.0|2,954,746|38.43%|35|2022-08-04|15/06/2022||26.09||127880000000|2022-05-12|15/03/2022|-5.4|-5.4|133270000000|143160000000
2022-05-22 20:02:38|04653|946265|7974|6.9T|6.9E+12|59,290.0|678,980|-8.39%|30|2022-08-02|15/06/2022||734.5||339940000000|2022-05-10|15/03/2022|940.83|672.24|375110000000|371280000000
2022-05-22 20:02:41|04654|44250|5214|253.03B|253030000000|2,720.0|494,890|3.26%|34|2022-08-01|15/06/2022||69.9||81000000000|2022-04-28|15/03/2022|153.61|59.1|85990000000|78210000000
2022-05-22 20:02:55|04655|44223|9147|658.74B|658740000000|7,280.0|343,864|-18.57%|35|2022-08-31|15/06/2022||341.66||589030000000|2022-05-12|15/03/2022|235.84|304.32|643140000000|628050000000
2022-05-22 20:02:59|04656|44140|4272|179.69B|179690000000|1,068.0|271,588|4.71%|36|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022|18.56||46710000000|
2022-05-22 20:03:08|04657|44310|5703|100.03B|100030000000|1,616.0|400,031|-14.63%|35|2022-08-01|15/06/2022||||122000000000|2022-05-16|15/03/2022|24.70||126060000000|126060000000
2022-05-22 20:03:11|04658|946155|4612|2.33T|2.33E+12|993.0|4,151,651|-35.89%|26|2022-08-09|15/06/2022||6.71||307710000000|2022-05-13|15/03/2022|7.7|6.71|284100000000|289510000000
2022-05-22 20:03:15|04659|44289|3863|111.84B|111840000000|968.0|734,980|-28.19%|35|2022-08-11|15/06/2022||||256000000000|2022-05-13|15/03/2022|-12|-12|269520000000|262220000000
2022-05-22 20:03:18|04660|952089|4516|527.37B|527370000000|7,830.0|208,102|1.03%|29|2022-08-10|15/06/2022||86.1||34500000000|2022-05-11|15/03/2022|8.9|15.76|32100000000|32550000000
2022-05-22 20:03:21|04661|946133|4114|204.16B|204160000000|5,120.0|97,841|-8.08%|30|2022-08-04|15/06/2022||||94800000000|2022-05-12|15/03/2022|89.38|89.38|98290000000|96740000000
2022-05-22 20:03:25|04662|44280|5401|1.98T|1.98E+12|2,155.5|8,394,863|3.13%|35|2022-08-04|15/06/2022||95.52||1.6837E+12|2022-05-10|15/03/2022|81.96|81.96|1.8662E+12|1.8664E+12
2022-05-22 20:03:37|04663|44109|1332|164.02B|164020000000|527.0|1,854,037|2.13%|35|2022-08-04|15/06/2022||||154350000000|2022-05-12|15/03/2022|4.49|4.49|168400000000|163510000000
2022-05-22 20:03:41|04664|44263|9432|13.76T|1.376E+13|3,885.0|6,123,500|34.22%|36|2022-08-05|15/06/2022||95||2.8745E+12|2022-05-12|15/03/2022|42|38.98|3.2332E+12|3.23317E+12
2022-05-22 20:03:44|04665|946325|9404|309.42B|309420000000|1,213.0|386,059|-4.94%|30|2022-07-29|15/06/2022||||102800000000|2022-05-12|15/03/2022|33.55||105200000000|108800000000
2022-05-22 20:03:48|04666|44233|9101|1.69T|1.69E+12|9,990.0|10,598,710|129.39%|35|2022-08-03|15/06/2022||||427453000000|2022-05-09|15/03/2022|1464.84|1464.84|604820000000|521100000000
2022-05-22 20:03:52|04667|946274|8086|166.85B|166850000000|1,023.0|411,337|-23.54%|30|2022-08-11|15/06/2022||||124800000000|2022-05-11|15/03/2022|14.82|17.8|123640000000|123640000000
2022-05-22 20:04:00|04668|952892|9031|220.09B|220090000000|2,794.0|167,015|5.63%|29|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|60.70||126150000000|
2022-05-22 20:04:04|04669|946083|1820|158.09B|158090000000|4,005.0|241,054|18.49%|30|2022-08-05|15/06/2022||||75000000000|2022-05-11|15/03/2022|105.01||88350000000|88350000000
2022-05-22 20:04:08|04670|44314|4021|1.02T|1.02E+12|7,200.0|483,300|23.5%|35|2022-08-08|15/06/2022||71.72||49450000000|2022-05-13|15/03/2022|90|90|66600000000|66920000000
2022-05-22 20:04:11|04671|44127|7201|1.95T|1.95E+12|496.9|21,013,298|-5.91%|35|2022-07-28|15/06/2022||18.55||2.36248E+12|2022-05-12|15/03/2022|3.63|4.07|2.27055E+12|2.55459E+12
2022-05-22 20:04:15|04672|44164|2002|457.1B|457100000000|1,537.0|929,115|-7.63%|35|2022-07-28|15/06/2022||19.5||165000000000|2022-05-13|15/03/2022|8.39|8.23|174430000000|167780000000
2022-05-22 20:04:39|04673|44244|3105|166.73B|166730000000|1,001.0|980,853|7.98%|35|2022-08-10|15/06/2022||||119000000000|2022-05-12|15/03/2022|69.97||138910000000|147000000000
2022-05-22 20:04:44|04674|946110|2897|877.07B|877070000000|8,570.0|346,595|6.2%|30|2022-08-10|15/06/2022||92.01||147180000000|2022-05-13|15/03/2022|45.68|31.51|144910000000|136720000000
2022-05-22 20:04:47|04675|946342|9843|1.39T|1.39E+12|12,335.0|434,305|-36.3%|30|2022-06-30|15/05/2022||242.16||219540000000|2022-03-31|15/02/2022|185.93|172.98|205420000000|205420000000
2022-05-22 20:04:56|04676|44458|6988|1.33T|1.33E+12|8,980.0|585,002|7.29%|35|2022-08-01|15/06/2022||141.89||215170000000|2022-04-26|15/03/2022|122.37|118.49|207190000000|208830000000
2022-05-22 20:05:00|04677|952080|4403|365.69B|365690000000|4,465.0|184,846|-19.69%|29|2022-08-03|15/06/2022||||46300000000|2022-05-11|15/03/2022|66.17||48810000000|48810000000
2022-05-22 20:05:04|04678|946241|7240|194.07B|194070000000|1,122.0|388,588|-18.52%|30|2022-08-02|15/06/2022||||159100000000|2022-05-12|15/03/2022|0.7|0.7|176260000000|161770000000
2022-05-22 20:05:07|04679|44113|8604|1.48T|1.48E+12|486.1|10,564,139|-18.26%|31|2022-07-28|15/06/2022||17.2||330000000000|2022-04-26|15/03/2022|10.26|20.5|340780000000|348420000000
2022-05-22 20:05:10|04680|946116|3231|575.2B|575200000000|3,240.0|611,217|12.58%|30|2022-07-29|15/06/2022||33.12||159400000000|2022-04-26|15/03/2022|158.68|121.37|284050000000|284040000000
2022-05-22 20:05:14|04681|946142|4307|1.98T|1.98E+12|3,365.0|1,685,908|-2.04%|30|2022-07-28|15/06/2022||34.86||155780000000|2022-04-27|15/03/2022|32.03|32.72|163690000000|163620000000
2022-05-22 20:05:18|04682|44186|6471|383.61B|383610000000|748.0|2,787,910|-26.52%|35|2022-08-02|15/06/2022||||228000000000|2022-05-10|15/03/2022|18.24|18.24|232390000000|224750000000
2022-05-22 20:05:21|04683|44191|6472|138.02B|138020000000|260.0|6,637,322|-17.72%|35|2022-08-02|15/06/2022||||169750000000|2022-05-13|15/03/2022|1.48|1.48|173900000000|164440000000
2022-05-22 20:05:25|04684|44308|9613|2.82T|2.82E+12|2,010.0|3,759,907|15.65%|35|2022-08-04|15/06/2022||22.9||613090000000|2022-05-12|15/03/2022|22|19.92|703700000000|704050000000
2022-05-22 20:05:35|04685|44134|1802|650.22B|650220000000|907.0|2,527,051|-4.22%|36|2022-08-09|15/06/2022||||444000000000|2022-05-12|15/03/2022|1.05||546740000000|576660000000
2022-05-22 20:05:39|04686|952127|4684|1.7T|1.7E+12|19,120.0|195,910|-10.57%|29|2022-07-27|15/06/2022||126.97||23380000000|2022-04-21|15/03/2022|125.12|113.27|22820000000|22820000000
2022-05-22 20:05:43|04687|44193|9007|628.99B|628990000000|1,731.0|1,056,563|-38%|35|2022-07-29|15/06/2022||||80770000000|2022-04-28|15/03/2022|-35.76|-35.76|91020000000|90970000000
2022-05-22 20:05:47|04688|44284|3861|560.66B|560660000000|566.0|2,661,495|-16.4%|35|2022-08-03|15/06/2022||||343000000000|2022-05-13|15/03/2022|21.3|21.3|384550000000|373020000000
2022-05-22 20:05:51|04689|44141|6103|161.42B|161420000000|5,140.0|163,390|-9.03%|35|2022-08-03|15/06/2022||50.28||48150000000|2022-05-12|15/03/2022|30.28|30.28|50090000000|50080000000
2022-05-22 20:05:56|04690|44177|7733|3.38T|3.38E+12|2,659.0|4,688,692|18.57%|36|2022-08-04|15/06/2022||15.99||196190000000|2022-05-11|15/03/2022|22.03|13.59|239110000000|231140000000
2022-05-22 20:06:00|04691|946215|6645|1.44T|1.44E+12|7,249.0|797,573|-12.87%|30|2022-07-28|15/06/2022||75.52||196470000000|2022-04-26|15/03/2022|83.1|82.91|204320000000|204320000000
2022-05-22 20:06:04|04692|946147|4528|1.7T|1.7E+12|3,489.0|1,503,969|37.55%|30|2022-08-03|15/06/2022||62.78||102800000000|2022-05-11|15/03/2022|32.58|47.42|89930000000|95240000000
2022-05-22 20:06:08|04693|951943|3288|683.18B|683180000000|5,410.0|335,897|9.96%|29|2022-08-17|15/06/2022||118.1||217820000000|2022-05-13|15/03/2022|133.77|102.7|220160000000|213740000000
2022-05-22 20:06:12|04694|946163|4716|1.04T|1.04E+12|8,120.0|162,485|-22.67%|30|2022-06-28|15/05/2022||116.28||62660000000|2022-03-22|15/02/2022|94.5|98.05|51420000000|52850000000
2022-05-22 20:06:16|04695|946159|4661|6.01T|6.01E+12|18,345.0|987,353|21.89%|30|2022-08-03|15/06/2022||||101900000000|2022-04-27|15/03/2022|28.2|19.6|85420000000|78420000000
2022-05-22 20:06:20|04696|943425|8591|2.76T|2.76E+12|2,315.0|5,583,688|21.01%|31|2022-08-01|15/06/2022||58||623000000000|2022-05-11|15/03/2022|83.66|98.77|652280000000|780360000000
2022-05-22 20:06:24|04697|44298|9532|1.01T|1.01E+12|2,438.0|1,498,498|14.41%|35|2022-07-28|15/06/2022||92.1||401400000000|2022-04-26|15/03/2022|44.9|44.9|543110000000|543100000000
2022-05-22 20:06:38|04698|946191|6136|164.42B|164420000000|1,687.0|299,759|-6.49%|30|2022-07-12|15/05/2022||||34700000000|2022-04-07|15/02/2022|35.53||32240000000|32950000000
2022-05-22 20:06:41|04699|946165|4768|711B|711000000000|3,750.0|611,188|-37.6%|30|2022-08-03|15/06/2022||59.59||220020000000|2022-04-28|15/03/2022|55.48|52.55|210070000000|215680000000
2022-05-22 20:06:45|04700|946153|4578|2.41T|2.41E+12|4,441.0|1,011,156|0.2%|30|2022-08-11|15/06/2022||83.68||398640000000|2022-05-13|15/03/2022|42.87|74.58|380310000000|363420000000
2022-05-22 20:06:49|04701|951826|2427|151.99B|151990000000|1,207.0|1,254,310|-34.54%|29|2022-08-05|15/06/2022||||171190000000|2022-05-09|15/03/2022|12.83||155310000000|153000000000
2022-05-22 20:07:06|04702|952776|8283|281.87B|281870000000|4,485.0|82,544|-22.54%|29|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|62.11||243620000000|252950000000
2022-05-22 20:07:10|04703|946257|7532|1.07T|1.07E+12|1,800.0|2,205,992|-20.84%|30|2022-08-16|15/06/2022||16.3||467410000000|2022-05-10|15/03/2022|26.52|25.19|452800000000|454900000000
2022-05-22 20:07:13|04704|44256|6752|2.67T|2.67E+12|1,142.0|6,615,629|-2.93%|35|2022-08-03|15/06/2022||23.13||1.87676E+12|2022-05-11|15/03/2022|25.58|18.58|1.96542E+12|1.96543E+12
2022-05-22 20:07:18|04705|946160|4666|349.57B|349570000000|2,050.0|1,236,597|-10.28%|30|2022-09-01|15/07/2022||6.12||70910000000|2022-06-02|15/04/2022||8.07||68520000000
2022-05-22 20:07:28|04706|946087|1893|181.31B|181310000000|636.0|1,214,846|-22.63%|30|2022-08-08|15/06/2022||||110200000000|2022-05-13|15/03/2022|6.18||131900000000|131970000000
2022-05-22 20:07:42|04707|969040|4587|211.75B|211750000000|1,631.0|800,710|-66.85%|26|2022-08-11|15/06/2022||27.98||9370000000|2022-05-12|15/03/2022|-6.39|21.96|419000000|6490000000
2022-05-22 20:07:46|04708|949899|2181|595.78B|595780000000|2,584.0|889,075|25.13%|30|2022-08-12|15/06/2022||||279610000000|2022-05-13|15/03/2022|32.93||280700000000|280700000000
2022-05-22 20:07:50|04709|952657|7956|243.58B|243580000000|2,036.0|810,517|-37.64%|34|2022-09-05|15/06/2022||28.51||27730000000|2022-05-12|15/03/2022|21.88|16.34|21710000000|22490000000
2022-05-22 20:07:53|04710|952627|7846|181.24B|181240000000|4,595.0|87,934|28.35%|29|2022-08-10|15/06/2022|||||2022-05-10|15/03/2022|85.27||26230000000|
2022-05-22 20:07:57|04711|952172|4927|326.31B|326310000000|1,475.0|913,102|-48.44%|29|2022-08-01|15/06/2022||13.15||44050000000|2022-04-28|15/03/2022|32.46|10.46|37660000000|41630000000
2022-05-22 20:08:09|04712|961975|3923|275.99B|275990000000|1,523.0|2,827,322|-25.34%|25|2022-08-12|15/06/2022||0.88||4572000000|2022-05-13|15/03/2022|1.61|0.825|5790000000|5790000000
2022-05-22 20:08:12|04713|952147|4755|1.21T|1.21E+12|764.0|8,069,498|-41.32%|29|2022-08-10|15/06/2022||-25.17||458530000000|2022-05-13|15/03/2022|-57.76|-34.19|437130000000|432260000000
2022-05-22 20:08:16|04714|952303|6098|7.99T|7.99E+12|4,892.0|5,644,595|-8.85%|29|2022-08-11|15/06/2022||47.94||778650000000|2022-05-16|15/03/2022|29.67|12.57|759700000000|726930000000
2022-05-22 20:08:19|04715|952874|8876|328.25B|328250000000|2,147.0|536,603|-4.24%|29|2022-08-12|15/06/2022||21.38||83835000000|2022-05-12|15/03/2022|42.17|17.24|40570000000|45710000000
2022-05-22 20:08:23|04716|100158|6723|2.86T|2.86E+12|1,469.0|10,437,873|27.3%|33|2022-08-03|15/06/2022||55.62||358680000000|2022-04-27|15/03/2022|30.74|40.15|346700000000|335420000000
2022-05-22 20:08:27|04717|946126|3941|178.29B|178290000000|720.0|967,703|-23.24%|30|2022-08-02|15/06/2022||||180960000000|2022-05-13|15/03/2022|16|16|188070000000|181000000000
2022-05-22 20:08:31|04718|44292|8308|1.14T|1.14E+12|479.5|13,468,780|1.59%|36|2022-08-03|15/06/2022||15.84||153737000000|2022-05-12|15/03/2022|8.19|0.395|111500000000|137150000000
2022-05-22 20:08:41|04719|952126|4681|219.52B|219520000000|2,068.0|449,083|18.58%|29|2022-08-10|15/06/2022||||40290000000|2022-05-13|15/03/2022|-10.28|17.78|38290000000|40630000000
2022-05-22 20:08:45|04720|44192|7752|666.94B|666940000000|1,047.0|3,105,039|-16.44%|35|2022-08-03|15/06/2022||12.95||455010000000|2022-05-10|15/03/2022|11.28|16.4|482390000000|527880000000
2022-05-22 20:08:49|04721|946185|5947|415.84B|415840000000|8,350.0|264,639|-23.18%|30|2022-08-05|15/06/2022||111.39||84600000000|2022-05-10|15/03/2022|108.74|96.81|92420000000|92420000000
2022-05-22 20:08:52|04722|946232|6963|989.23B|989230000000|10,080.0|692,307|0.2%|30|2022-08-02|15/06/2022||143.86||118010000000|2022-05-10|15/03/2022|192.89|122.15|113940000000|113190000000
2022-05-22 20:08:56|04723|949911|4527|394.11B|394110000000|3,455.0|294,475|25%|30|2022-08-11|15/06/2022||||39185000000|2022-05-12|15/03/2022|29.78|29.78|55620000000|51230000000
2022-05-22 20:08:59|04724|946255|7453|336.14B|336140000000|1,276.0|4,456,188|-41.41%|30|2022-07-08|15/05/2022||30.59||116970000000|2022-04-14|15/02/2022|26.33|23.01|121550000000|118590000000
2022-05-22 20:09:07|04725|946204|6417|248.14B|248140000000|4,275.0|255,661|59.28%|30|2022-08-09|15/06/2022||||15000000000|2022-05-12|15/03/2022|25.78||14510000000|14230000000
2022-05-22 20:09:11|04726|946317|9065|224.63B|224630000000|3,840.0|194,059|-21.39%|30|2022-07-29|15/06/2022||||135767000000|2022-05-10|15/03/2022|95.91||142370000000|140450000000
2022-05-22 20:09:15|04727|946276|8136|202.29B|202290000000|2,511.0|247,061|47.19%|30|2022-08-02|15/06/2022||||10000000000|2022-05-13|15/03/2022|3.12||13370000000|13370000000
2022-05-22 20:09:18|04728|1131558|4443|139.55B|139550000000|1,117.0|3,113,261|-47.44%|14|2022-07-14|15/05/2022||2.13||5560000000|2022-04-11|15/02/2022|0.01|0.485|5130000000|5110000000
2022-05-22 20:09:22|04729|946149|4536|403.07B|403070000000|1,007.0|2,169,992|-30.21%|33|2022-08-04|15/03/2023||||63050000000|2022-08-02|15/06/2022||16||62250000000
2022-05-22 20:09:26|04730|946183|5929|273.52B|273520000000|1,238.0|614,590|-10.03%|30|2022-08-03|15/06/2022||29.05||128370000000|2022-05-13|15/03/2022|37.88|38.21|141780000000|143820000000
2022-05-22 20:09:30|04731|44179|2501|212.11B|212110000000|2,723.0|326,115|25.25%|35|2022-08-05|15/06/2022||21.27||110410000000|2022-05-12|15/03/2022|-51.26|-77.56|93250000000|94320000000
2022-05-22 20:09:34|04732|952104|4887|172.32B|172320000000|3,935.0|110,953|-19.28%|29|2022-08-04|15/06/2022||124.95||50950000000|2022-05-11|15/03/2022|-1008.22|148.83|45190000000|46970000000
2022-05-22 20:09:37|04733|946294|8473|623.86B|623860000000|2,548.0|1,930,086|-8.25%|30|2022-08-02|15/06/2022||||109942000000|2022-05-27|15/03/2022||82.4||244510000000
2022-05-22 20:09:41|04734|946339|9719|667.53B|667530000000|2,138.0|543,759|3.62%|30|2022-08-01|15/06/2022||||104000000000|2022-04-28|15/03/2022|28.36|23.1|111400000000|111400000000
2022-05-22 20:09:45|04735|44318|9735|1.82T|1.82E+12|8,396.0|729,702|-2.03%|24|2022-08-11|15/06/2022||||243218000000|2022-05-12|15/03/2022|93.8|93.8|283540000000|288510000000
2022-05-22 20:09:49|04736|946207|6460|528.53B|528530000000|2,395.0|913,319|71.81%|30|2022-08-02|15/06/2022||||68600000000|2022-05-13|15/03/2022|33.5|-0.5646|84200000000|84200000000
2022-05-22 20:09:52|04737|952890|9024|416.73B|416730000000|1,387.0|1,223,169|20.82%|29|2022-08-04|15/06/2022||||94204000000|2022-05-12|15/03/2022|64.9|57|96570000000|98270000000
2022-05-22 20:10:02|04738|946217|6724|734.6B|734600000000|2,123.0|1,563,861|12.93%|30|2022-07-29|15/06/2022||37.6||287680000000|2022-04-28|15/03/2022|6.4|8.27|282200000000|282200000000
2022-05-22 20:10:05|04739|946318|9076|182.93B|182930000000|1,002.0|453,908|-35.15%|30|2022-08-12|15/06/2022||||147323000000|2022-05-13|15/03/2022|10.71||154030000000|154030000000
2022-05-22 20:10:09|04740|946139|4204|769.26B|769260000000|1,752.0|1,010,451|-8.18%|30|2022-08-03|15/06/2022||25.64||250000000000|2022-04-27|15/03/2022|54.7|50.67|319290000000|311460000000
2022-05-22 20:10:14|04741|44154|1928|1.47T|1.47E+12|2,192.5|2,092,112|-4.03%|36|2022-09-08|15/07/2022||54.76||677920000000|2022-06-09|15/04/2022||54.78||646410000000
2022-05-22 20:10:18|04742|44254|3382|4.68T|4.68E+12|5,302.0|2,602,741|8.92%|35|2022-07-07|15/05/2022||63.3||2.45331E+12|2022-04-07|15/02/2022|40.57|42.46|2.60029E+12|2.60029E+12
2022-05-22 20:10:22|04743|952815|8410|283.25B|283250000000|241.0|4,734,181|2.99%|29|2022-08-05|15/06/2022||4.22||33500000000|2022-05-06|15/03/2022|3.42|3.42|33500000000|33750000000
2022-05-22 20:10:24|04744|1056361|9143|1.45T|1.45E+12|2,287.0|1,099,259|-4.27%|20|2022-08-04|15/06/2022||34.75||325103000000|2022-04-28|15/03/2022|42.12|34.29|421740000000|389560000000
2022-05-22 20:10:28|04745|969284|6753|654.8B|654800000000|1,072.0|3,010,910|-43.82%|24|2022-08-04|15/06/2022||21.6||616670000000|2022-05-11|15/03/2022|24.4|30.02|601520000000|601530000000
2022-05-22 20:10:31|04746|1011980|3697|335.82B|335820000000|19,090.0|427,461|26.17%|24|2022-07-14|15/05/2022||||17170000000|2022-04-07|15/02/2022|72.93||15590000000|15190000000
2022-05-22 20:10:35|04747|946333|9507|158.82B|158820000000|772.0|710,814|-0.13%|30|2022-08-02|15/06/2022||34.2||148900000000|2022-04-27|15/03/2022|39.2|25.05|206980000000|195220000000
2022-05-22 20:10:40|04748|946260|7701|1.4T|1.4E+12|4,745.0|702,824|23.41%|30|2022-08-09|15/06/2022||34.04||97230000000|2022-05-10|15/03/2022|45.5|42.55|122320000000|122320000000
2022-05-22 20:10:49|04749|946277|8227|430.34B|430340000000|11,710.0|190,702|12.38%|30|2022-06-27|15/05/2022||248.65||149410000000|2022-04-04|15/02/2022|213.48|166.84|146800000000|146800000000
2022-05-22 20:10:53|04750|946252|7309|1.98T|1.98E+12|21,960.0|327,266|-8.44%|30|2022-08-01|15/06/2022||330.07||148820000000|2022-04-26|15/03/2022|314.03|306.12|144050000000|143250000000
2022-05-22 20:10:57|04751|44139|1803|504.48B|504480000000|682.0|2,629,142|-25.3%|36|2022-08-10|15/06/2022||||330000000000|2022-05-12|15/03/2022|32.78||479630000000|530540000000
2022-05-22 20:11:02|04752|44115|4063|7.44T|7.44E+12|17,915.0|1,296,337|-2.18%|35|2022-07-26|15/06/2022||320.71||555560000000|2022-04-27|15/03/2022|353.75|375.12|590700000000|564420000000
2022-05-22 20:11:05|04753|946234|6967|661.94B|661940000000|4,900.0|1,286,612|49.16%|30|2022-07-28|15/06/2022||108.67||75270000000|2022-04-28|15/03/2022|109.93|108.98|71130000000|73620000000
2022-05-22 20:11:09|04754|44277|8303|415.76B|415760000000|2,037.0|701,066|25.97%|35|2022-08-03|15/06/2022||38.4||56471000000|2022-05-13|15/03/2022|14.59|14.59|96430000000|
2022-05-22 20:11:13|04755|44170|4507|2.04T|2.04E+12|6,776.0|2,132,485|16.65%|35|2022-08-01|15/06/2022||83.88||72730000000|2022-05-11|15/03/2022|143.24|125.38|115510000000|100390000000
2022-05-22 20:11:16|04756|946119|3360|210.59B|210590000000|2,232.0|343,259|-16.31%|30|2022-08-12|15/06/2022||21.4||119600000000|2022-05-10|15/03/2022|52.49|52.49|151200000000|143110000000
2022-05-22 20:11:20|04757|44215|4911|2.03T|2.03E+12|5,090.0|2,030,863|-33.46%|35|2022-08-10|15/06/2022||27.98||261270000000|2022-05-12|15/03/2022|11.01|22.88|234020000000|243230000000
2022-05-22 20:11:24|04758|44322|8355|426.5B|426500000000|756.0|2,117,192|-16.09%|36|2022-07-29|15/06/2022||26.81||39984000000|2022-05-10|15/03/2022|11.13|11.13|24400000000|
2022-05-22 20:11:38|04759|949826|1414|293.9B|293900000000|5,520.0|146,083|18.2%|30|2022-08-09|15/06/2022||37.97||19190000000|2022-05-10|15/03/2022|69.79|64.48|22200000000|22540000000
2022-05-22 20:11:41|04760|952951|9601|180.32B|180320000000|13,130.0|37,386|7.45%|29|2022-07-15|15/05/2022|||||2022-04-14|15/02/2022|118.25||20220000000|
2022-05-22 20:11:50|04761|44304|4004|437.3B|437300000000|2,415.0|2,003,551|-29.07%|35|2022-08-09|15/06/2022||||362670000000|2022-05-11|15/03/2022|46.58||307990000000|335700000000
2022-05-22 20:11:54|04762|951927|3197|351.95B|351950000000|1,547.0|1,142,919|-3.43%|29|2022-08-11|15/06/2022||2.2||81080000000|2022-05-13|15/03/2022|-2.05|0.88|67140000000|68570000000
2022-05-22 20:12:05|04763|946197|6273|4.31T|4.31E+12|65,980.0|210,186|5.05%|30|2022-08-10|15/06/2022||||194650000000|2022-05-13|15/03/2022|817.72|609.92|184960000000|184960000000
2022-05-22 20:12:09|04764|951783|2175|267.11B|267110000000|3,065.0|293,244|-0.33%|29|2022-08-03|15/06/2022||31.21||11870000000|2022-04-28|15/03/2022|20.17|22.86|10580000000|10580000000
2022-05-22 20:12:12|04765|1116052|9434|7.01T|7.01E+12|1,489.5|10,086,536|4.64%|18|2022-08-09|15/06/2022||35.3||1.39493E+12|2022-05-11|15/03/2022|20.6|16.81|1.5168E+12|1.46703E+12
2022-05-22 20:12:15|04766|44333|9984|8.53T|8.53E+12|5,232.0|19,006,105|-38.48%|35|2022-08-08|15/06/2022||83.5||1.5757E+12|2022-05-12|15/03/2022|189.9|229.1|1.6407E+12|1.58215E+12
2022-05-22 20:12:19|04767|951812|2331|356.35B|356350000000|3,520.0|427,737|-28.67%|29|2022-07-29|15/06/2022||||117710000000|2022-05-13|15/03/2022|57.57|82.6|125310000000|125310000000
2022-05-22 20:12:22|04768|44199|2768|464.43B|464430000000|2,012.0|1,422,202|20.12%|35|2022-08-03|15/06/2022|||||2022-05-02|15/03/2022|87.96||552200000000|
2022-05-22 20:12:26|04769|44123|8630|1.74T|1.74E+12|5,069.0|931,408|17.28%|28|2022-08-12|15/06/2022||||1042032000000|2022-05-20|15/03/2022|88.26|88.26|1.0103E+12|
2022-05-22 20:12:29|04770|44266|6758|14.25T|1.425E+13|11,525.0|4,099,656|9.5%|24|2022-08-04|15/06/2022||168.85||2.44432E+12|2022-05-10|15/03/2022|89.71|78.64|2.26399E+12|2.32153E+12
2022-05-22 20:12:32|04771|946312|9003|221.14B|221140000000|2,257.0|177,132|10.69%|30|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|4.74||56760000000|58770000000
2022-05-22 20:12:35|04772|946337|9684|742.69B|742690000000|6,210.0|622,190|5.97%|30|2022-08-05|15/06/2022||||78250000000|2022-05-13|15/03/2022|71.38|39|91650000000|85350000000
2022-05-22 20:12:39|04773|946230|6923|363.14B|363140000000|2,270.0|894,319|-28.39%|30|2022-07-27|15/06/2022||43.8||103970000000|2022-04-28|15/03/2022|41|35.45|102700000000|102540000000
2022-05-22 20:13:01|04774|44167|7270|1.62T|1.62E+12|2,107.5|3,431,585|1.32%|35|2022-08-03|15/06/2022||28.77||764760000000|2022-05-12|15/03/2022|11.52|25.88|737010000000|762400000000
2022-05-22 20:13:05|04775|946259|7649|325.14B|325140000000|5,260.0|238,129|-39.75%|30|2022-06-28|15/05/2022||93.83||164000000000|2022-04-05|15/02/2022|75.05|67.14|158950000000|158930000000
2022-05-22 20:13:08|04776|44279|3436|697.18B|697180000000|1,991.0|6,092,588|-18.2%|32|2022-08-09|15/06/2022||42.4||103160000000|2022-05-12|15/03/2022|43.42|41.06|100450000000|99110000000
2022-05-22 20:13:12|04777|946138|4203|201.4B|201400000000|4,280.0|197,831|-2.95%|30|2022-08-08|15/06/2022||||69600000000|2022-05-16|15/03/2022|45.93||66000000000|64540000000
2022-05-22 20:13:16|04778|44309|4005|859.99B|859990000000|526.0|8,062,300|-10.24%|35|2022-08-02|15/06/2022||24.65||751400000000|2022-05-13|15/03/2022|4.24|4.24|727400000000|737170000000
2022-05-22 20:13:20|04779|44242|8053|2.31T|2.31E+12|1,849.0|5,144,105|22.73%|35|2022-08-05|15/06/2022||67.62||1.21049E+12|2022-05-10|15/03/2022|101.5|105.4|1.5499E+12|1.40079E+12
2022-05-22 20:13:24|04780|44165|4506|430.67B|430670000000|1,084.0|1,376,685|-48.41%|35|2022-07-29|15/06/2022||49.8||153500000000|2022-05-13|15/03/2022|6|6|124700000000|124700000000
2022-05-22 20:13:29|04781|44126|5802|1.11T|1.11E+12|1,420.0|2,522,473|-12.35%|35|2022-08-02|15/06/2022||33.36||805840000000|2022-05-11|15/03/2022|39.34|39.34|928780000000|880120000000
2022-05-22 20:13:35|04782|949876|1911|381.74B|381740000000|1,910.0|974,153|-16.41%|30|2022-08-09|15/06/2022||||382170000000|2022-04-27|15/03/2022|113.07|115.7|353900000000|340380000000
2022-05-22 20:13:39|04783|44156|6302|365.05B|365050000000|2,980.0|477,015|-8.45%|35|2022-08-03|15/06/2022||||203867000000|2022-05-10|15/03/2022|90.3|57.1|262890000000|263590000000
2022-05-22 20:13:43|04784|44330|5713|1.47T|1.47E+12|5,343.0|2,742,175|15.03%|36|2022-08-08|15/06/2022||186.59||351240000000|2022-05-10|15/03/2022|364.31|345.95|336600000000|315050000000
2022-05-22 20:13:46|04785|969280|8309|1.43T|1.43E+12|3,807.0|1,459,669|-0.83%|24|2022-07-28|15/06/2022||106.01||172450000000|2022-05-12|15/03/2022|72.65|86.08|163930000000|161900000000
2022-05-22 20:13:50|04786|44302|8316|5.34T|5.34E+12|3,896.0|7,387,317|-2.21%|28|2022-08-01|15/06/2022||122.13||703540000000|2022-05-13|15/03/2022|59.7|43.49|763450000000|716790000000
2022-05-22 20:13:54|04787|44255|5232|111.85B|111850000000|3,265.0|458,408|3.49%|35|2022-08-09|15/06/2022||||44440000000|2022-05-12|15/03/2022|1.3|1.3|47220000000|49860000000
2022-05-22 20:13:59|04788|44178|8830|1.55T|1.55E+12|3,278.0|1,157,644|-10.02%|35|2022-08-11|15/06/2022||89.88||253470000000|2022-05-12|15/03/2022|45.3|48.47|226010000000|229060000000
2022-05-22 20:14:03|04789|946171|5110|305.07B|305070000000|1,160.0|1,221,442|-19.44%|30|2022-08-09|15/06/2022||18.63||242910000000|2022-05-13|15/03/2022|44.69|7.99|250500000000|237800000000
2022-05-22 20:14:09|04790|946345|9989|318.85B|318850000000|2,727.0|403,105|-24.04%|30|2022-08-11|15/06/2022||57.63||173000000000|2022-05-13|15/03/2022|41.49|54.57|157080000000|157080000000
2022-05-22 20:14:14|04791|951840|2587|1.57T|1.57E+12|5,070.0|635,197|26.59%|29|2022-08-08|15/06/2022||81.65||350680000000|2022-05-12|15/03/2022|39.97|40.56|296010000000|292090000000
2022-05-22 20:14:18|04792|946344|9987|305.6B|305600000000|3,475.0|218,908|2.21%|30|2022-08-05|15/06/2022||||544500000000|2022-05-11|15/03/2022|13.06||548660000000|537280000000
2022-05-22 20:14:21|04793|44162|7269|1.8T|1.8E+12|3,712.0|1,746,224|-20.05%|35|2022-08-04|15/06/2022||93.66||941970000000|2022-05-11|15/03/2022|50.57|49.61|994050000000|943190000000
2022-05-22 20:14:24|04794|946229|6869|1.67T|1.67E+12|7,961.0|731,064|-26.56%|30|2022-08-05|15/06/2022||45.37||85480000000|2022-05-12|15/03/2022|53.5|54.43|104890000000|97880000000
2022-05-22 20:14:27|04795|44148|8795|833.54B|833540000000|1,480.0|3,051,808|0.14%|36|2022-08-12|15/06/2022||||532400000000|2022-05-13|15/03/2022|-70.08||726400000000|588100000000
2022-05-22 20:14:58|04796|952364|6395|118.66B|118660000000|936.0|240,042|-12.11%|29|2022-08-03|15/06/2022||||48700000000|2022-04-28|15/03/2022|14.18||66340000000|67950000000
2022-05-22 20:15:02|04797|44260|5233|222.17B|222170000000|1,905.0|687,210|-24.82%|36|2022-08-11|15/06/2022||||163850000000|2022-05-12|15/03/2022|61.8|61.8|180310000000|182010000000
2022-05-22 20:15:06|04798|44129|1801|767.67B|767670000000|3,825.0|774,100|-3.89%|36|2022-08-08|15/06/2022||||294000000000|2022-05-13|15/03/2022|153.40||537270000000|566230000000
2022-05-22 20:15:09|04799|946154|4581|384.92B|384920000000|4,695.0|249,544|-25.59%|30|2022-08-03|15/06/2022||42.69||67000000000|2022-05-13|15/03/2022|50.69|33.49|68150000000|71050000000
2022-05-22 20:15:14|04800|102044|4091|1.05T|1.05E+12|2,419.0|720,320|9.06%|33|2022-08-01|15/06/2022||33.14||239100000000|2022-05-11|15/03/2022|41.12|38.41|248130000000|221040000000
2022-05-22 20:15:18|04801|44321|6976|640.49B|640490000000|5,140.0|1,507,029|5.01%|36|2022-08-08|15/06/2022||91.06||88520000000|2022-05-10|15/03/2022|100.98|70.98|87130000000|85640000000
2022-05-22 20:15:21|04802|44194|2531|194.54B|194540000000|984.0|570,173|-31%|35|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|18.34||79140000000|
2022-05-22 20:15:26|04803|44252|8233|210.58B|210580000000|1,263.0|1,142,451|2.02%|35|2022-06-27|15/05/2022||||99300000000|2022-04-11|15/02/2022|54.43||223820000000|224710000000
2022-05-22 20:15:29|04804|44155|4502|5.76T|5.76E+12|3,729.0|5,593,302|-2.25%|35|2022-07-29|15/06/2022||92.3||844900000000|2022-05-11|15/03/2022|-6.95|15.55|865340000000|842560000000
2022-05-22 20:15:33|04805|946324|9401|286.8B|286800000000|1,680.0|415,432|-10.59%|30|2022-08-04|15/06/2022||||92600000000|2022-05-13|15/03/2022|62.27||88980000000|88980000000
2022-05-22 20:15:36|04806|44271|6762|1.66T|1.66E+12|4,370.0|2,417,390|-4.17%|35|2022-07-29|15/06/2022||75.22||468740000000|2022-05-11|15/03/2022|158.88|21.53|508270000000|455590000000
2022-05-22 20:15:40|04807|952290|6028|319.3B|319300000000|2,964.0|361,527|9.78%|29|2022-08-02|15/06/2022||21.38||45440000000|2022-04-28|15/03/2022|39.76|32.4|45350000000|44990000000
2022-05-22 20:15:43|04808|44259|3401|255.9B|255900000000|1,332.0|933,497|-25.21%|35|2022-08-05|15/06/2022||||232700000000|2022-05-12|15/03/2022|-13.95||239000000000|246930000000
2022-05-22 20:15:47|04809|44185|4543|3.05T|3.05E+12|4,034.0|2,280,537|-2.18%|35|2022-08-04|15/06/2022||33.39||177430000000|2022-05-12|15/03/2022|25.66|25.16|179820000000|176150000000
2022-05-22 20:15:54|04810|946288|8369|387.91B|387910000000|5,160.0|216,798|2.38%|30|2022-08-03|15/06/2022||132.17|||2022-05-13|15/03/2022|-27.58|-27.58|22780000000|
2022-05-22 20:15:57|04811|946291|8382|166.71B|166710000000|895.0|295,659|-0.56%|30|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022|2.92||36130000000|
2022-05-22 20:16:01|04812|946283|8334|141.68B|141680000000|345.0|1,829,971|-7.01%|30|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022|7.34||36760000000|
2022-05-22 20:16:06|04813|946292|8385|194.52B|194520000000|614.0|706,000|2.33%|30|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|2.51||28540000000|
2022-05-22 20:16:13|04814|946209|6481|325.41B|325410000000|2,655.0|797,369|-22.14%|30|2022-08-11|15/06/2022||49.26||89650000000|2022-05-12|15/03/2022|55.9|46.86|88100000000|88620000000
2022-05-22 20:16:16|04815|946122|3626|890.15B|890150000000|3,565.0|718,431|25.84%|30|2022-08-04|15/06/2022||||105923000000|2022-05-11|15/03/2022|38.02|38.02|129410000000|132490000000
2022-05-22 20:16:35|04816|946130|4045|123.96B|123960000000|998.0|244,298|-16.62%|30|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|32.17||37750000000|
2022-05-22 20:16:39|04817|44183|9001|612.51B|612510000000|2,936.0|516,608|5.27%|35|2022-08-03|15/06/2022||||113433000000|2022-04-28|15/03/2022|-9.4|-9.4|138290000000|133470000000
2022-05-22 20:16:47|04818|946084|1860|208.05B|208050000000|675.0|414,229|-17.38%|30|2022-08-09|15/06/2022||||112000000000|2022-05-13|15/03/2022|16.48|24.1|144860000000|147250000000
2022-05-22 20:16:51|04819|44303|9602|866.93B|866930000000|4,910.0|397,512|13.26%|35|2022-07-15|15/05/2022||||65350000000|2022-04-12|15/02/2022|53.25||59750000000|63580000000
2022-05-22 20:16:54|04820|946336|9533|302.9B|302900000000|2,882.0|352,941|-54.4%|30|2022-08-03|15/06/2022||||110000000000|2022-04-27|15/03/2022|109.66|29.1|179190000000|158880000000
2022-05-22 20:16:59|04821|952722|8129|140.94B|140940000000|1,998.0|166,803|14.7%|29|2022-08-04|15/06/2022||||309400000000|2022-05-13|15/03/2022|91.71||315950000000|315950000000
2022-05-22 20:17:03|04822|946332|9506|365.85B|365850000000|732.0|2,623,171|-20.43%|30|2022-07-28|15/06/2022||47.9||498100000000|2022-04-28|15/03/2022|-2.4|-2.4|659000000000|615110000000
2022-05-22 20:17:07|04823|44265|5301|217.02B|217020000000|1,018.0|1,580,678|-40.88%|35|2022-08-08|15/06/2022||36.82||70360000000|2022-05-11|15/03/2022|18.97|36.82|69510000000|67760000000
2022-05-22 20:17:11|04824|44143|8766|4.48T|4.48E+12|6,782.0|2,107,598|30.65%|36|2022-08-12|15/06/2022||||1.4765E+12|2022-05-20|15/03/2022|68.94|68.94|1.4916E+12|1.4081E+12
2022-05-22 20:17:14|04825|44329|4043|122.82B|122820000000|1,707.0|497,620|-27.39%|35|2022-08-02|15/06/2022||||82300000000|2022-04-28|15/03/2022|203.22||82220000000|84150000000
2022-05-22 20:17:18|04826|44278|9501|789.87B|789870000000|493.0|35,755,586|42.9%|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
2022-05-22 20:17:21|04827|44237|8035|9.09T|9.09E+12|58,390.0|1,155,708|25.65%|35|2022-07-29|15/06/2022||833.75||557020000000|2022-05-12|15/03/2022|814.31|745.27|564820000000|522650000000
2022-05-22 20:17:31|04828|44293|9531|1.14T|1.14E+12|2,584.0|1,517,373|16%|35|2022-07-29|15/06/2022||81.5||565750000000|2022-04-27|15/03/2022|134.8|134.8|757700000000|757700000000
2022-05-22 20:17:35|04829|952044|4186|298.39B|298390000000|7,430.0|219,066|6.29%|29|2022-08-10|15/06/2022||111.16||40550000000|2022-05-11|15/03/2022|123.75|111.46|39600000000|38670000000
2022-05-22 20:17:38|04830|44168|8804|376.21B|376210000000|1,801.0|672,283|5.88%|36|2022-08-10|15/06/2022||34.37||83400000000|2022-05-12|15/03/2022|82.47|56.69|121680000000|97670000000
2022-05-22 20:17:42|04831|44188|9005|930.01B|930010000000|1,544.0|1,380,147|9.66%|36|2022-08-10|15/06/2022||||204200000000|2022-05-13|15/03/2022|-34.51|-34.51|224620000000|207400000000
2022-05-22 20:17:45|04832|44457|3289|480.5B|480500000000|668.0|2,511,103|7.4%|35|2022-08-04|15/06/2022||10.09||196970000000|2022-05-11|15/03/2022|9.5|7.34|354920000000|377760000000
2022-05-22 20:17:56|04833|952609|7732|196.11B|196110000000|1,864.0|554,434|8.81%|29|2022-08-04|15/06/2022||||40800000000|2022-05-12|15/03/2022|23.3|13.8|51590000000|39830000000
2022-05-22 20:18:00|04834|44202|7911|802.26B|802260000000|2,414.0|871,322|27.39%|35|2022-08-12|15/06/2022||||339350000000|2022-05-11|15/03/2022|49.90||438400000000|414700000000
2022-05-22 20:18:04|04835|44264|3402|1.03T|1.03E+12|643.1|6,008,875|-7.39%|35|2022-08-08|15/06/2022||12.65||571830000000|2022-05-13|15/03/2022|-2.2|-2.2|581650000000|580550000000
2022-05-22 20:18:08|04836|44211|6502|2.4T|2.4E+12|5,552.0|1,805,075|22.16%|35|2022-08-11|15/06/2022||54.9||742500000000|2022-05-13|15/03/2022|92.9|92.9|984900000000|988380000000
2022-05-22 20:18:12|04837|44324|4042|624.96B|624960000000|1,964.0|1,145,019|0.87%|35|2022-08-02|15/06/2022||||221000000000|2022-05-12|15/03/2022|95.91||249100000000|246100000000
2022-05-22 20:18:16|04838|44270|5332|716.34B|716340000000|4,225.0|539,878|-24.69%|35|2022-08-03|15/06/2022||18.62||138050000000|2022-04-28|15/03/2022|45.89|24.94|165140000000|168090000000
2022-05-22 20:18:20|04839|44136|5901|249.48B|249480000000|1,374.0|655,402|1.7%|35|2022-08-03|15/06/2022|||||2022-05-13|15/03/2022|66.36||206400000000|
2022-05-22 20:18:24|04840|946109|2875|466.21B|466210000000|4,565.0|636,264|1.67%|30|2022-08-03|15/06/2022||64.14||87500000000|2022-05-13|15/03/2022|39.76|53|93400000000|88370000000
2022-05-22 20:18:28|04841|946170|5105|269.09B|269090000000|1,748.0|781,198|-20.87%|30|2022-08-12|15/06/2022||47.68||106850000000|2022-05-12|15/03/2022|115.62|51.86|101770000000|95330000000
2022-05-22 20:18:32|04842|44234|3101|96.1B|96100000000|1,081.0|448,644|-23.28%|35|2022-08-08|15/06/2022||||95000000000|2022-05-12|15/03/2022|8.32||95400000000|98950000000
2022-05-22 20:18:47|04843|946251|7282|258.02B|258020000000|1,993.0|553,792|-27.29%|30|2022-08-04|15/06/2022||||215000000000|2022-04-28|15/03/2022|60.26|60.26|229770000000|229770000000
2022-05-22 20:18:51|04844|946115|3116|379.52B|379520000000|2,031.0|479,397|-1.26%|30|2022-07-29|15/06/2022||48.16||367100000000|2022-04-28|15/03/2022|79.05|64.76|386510000000|334350000000
2022-05-22 20:18:55|04845|946195|6201|2.55T|2.55E+12|8,210.0|618,949|-11.72%|30|2022-07-29|15/06/2022||227.85||682830000000|2022-04-28|15/03/2022|56.4|45.66|737220000000|737220000000
2022-05-22 20:19:09|04846|985692|7203|28.13T|2.813E+13|2,048.0|31,027,793|17.12%|25|2022-08-05|15/06/2022||51.89||8.04311E+12|2022-05-11|15/03/2022|39.88|29.56|8.1124E+12|7.75136E+12
2022-05-22 20:19:13|04847|44227|8015|1.6T|1.6E+12|4,550.0|757,900|-7.52%|35|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|119.27||2.25129E+12|2.2513E+12
2022-05-22 20:19:16|04848|44200|4704|1.02T|1.02E+12|7,290.0|894,727|32.07%|36|2022-08-11|15/06/2022||54.13||51060000000|2022-05-12|15/03/2022|61.11|64.25|50430000000|49070000000
2022-05-22 20:19:26|04849|946254|7313|169.75B|169750000000|1,278.0|442,973|-14.86%|30|2022-07-28|15/06/2022||||86050000000|2022-05-13|15/03/2022|32.12||91900000000|91960000000
2022-05-22 20:19:30|04850|946150|4540|220.49B|220490000000|2,882.0|109,458|-17.89%|30|2022-08-04|15/06/2022||||33350000000|2022-05-10|15/03/2022|45.05||30230000000|30230000000
2022-05-22 20:19:33|04851|946120|3391|330.16B|330160000000|6,800.0|487,478|-48.52%|30|2022-06-21|15/05/2022||123.34||236530000000|2022-03-22|15/02/2022|126.95|163.35|229380000000|236650000000
2022-05-22 20:19:37|04852|946326|9409|147.62B|147620000000|1,453.0|211,219|-22.75%|30|2022-08-03|15/06/2022||||74200000000|2022-05-11|15/03/2022|67.73||76080000000|74880000000
2022-05-22 20:19:41|04853|44135|4208|194.78B|194780000000|2,012.0|541,242|-13.24%|35|2022-08-04|15/06/2022||||106000000000|2022-05-12|15/03/2022|66.03||178600000000|173880000000
2022-05-22 20:19:46|04854|946219|6728|262B|262000000000|5,320.0|333,919|13.55%|30|2022-08-10|15/06/2022||121.56||60430000000|2022-05-12|15/03/2022|114.53|90.43|60420000000|54750000000
2022-05-22 20:19:50|04855|946275|8113|2.63T|2.63E+12|4,408.0|1,376,439|-2.07%|29|2022-08-11|15/06/2022||30.76||211410000000|2022-05-09|15/03/2022|28.22|29.77|204370000000|199850000000
2022-05-22 20:20:06|04856|946231|6925|204B|204000000000|1,695.0|454,427|10.86%|30|2022-08-02|15/06/2022||28||37060000000|2022-05-11|15/03/2022|10.6|10.6|39110000000|40790000000
2022-05-22 20:20:11|04857|952141|4732|611.52B|611520000000|2,494.0|813,519|33.58%|29|2022-08-08|15/06/2022||||21200000000|2022-05-10|15/03/2022|30.59|27.9|21860000000|21880000000
2022-05-22 20:20:15|04858|946121|3591|120.34B|120340000000|1,958.0|159,010|-23.03%|30|2022-08-02|15/06/2022||||34000000000|2022-05-13|15/03/2022|18||42670000000|49810000000
2022-05-22 20:20:18|04859|949905|3141|544.96B|544960000000|2,613.0|825,025|-23.26%|28|2022-07-06|15/05/2022||27.11||276540000000|2022-04-06|15/02/2022|29.97|35.62|269540000000|269520000000
2022-05-22 20:20:22|04860|44213|9021|1.17T|1.17E+12|4,812.0|1,322,383|-21.26%|35|2022-07-29|15/06/2022||-15.04||237615000000|2022-04-28|15/03/2022|-256.5|-199.74|301110000000|301110000000
2022-05-22 20:20:25|04861|946093|2267|1.11T|1.11E+12|6,980.0|723,900|20.55%|30|2022-07-29|15/06/2022||60.72||100500000000|2022-05-13|15/03/2022|25.85|16.99|98590000000|96350000000
2022-05-22 20:20:34|04862|946341|9831|382.06B|382060000000|457.0|8,517,008|-15.37%|30|2022-08-04|15/06/2022||15.55||390000000000|2022-05-06|15/03/2022|3.66|-1.82|426580000000|426580000000
2022-05-22 20:20:38|04863|946293|8418|161.97B|161970000000|682.0|898,583|1.94%|30|2022-08-05|15/06/2022|||||2022-05-13|15/03/2022|-141.72||34350000000|
2022-05-22 20:20:42|04864|44212|7951|898.89B|898890000000|5,240.0|476,554|-15.35%|35|2022-08-02|15/06/2022||43.66||103000000000|2022-05-11|15/03/2022|42.23|49.33|105880000000|96960000000
2022-05-22 20:20:51|04865|946248|7272|872.26B|872260000000|2,522.0|2,270,993|-19.04%|30|2022-08-11|15/06/2022||111.62||524430000000|2022-05-13|15/03/2022|94.3|94.62|481750000000|488590000000
2022-05-22 20:20:54|04866|44228|9064|841.22B|841220000000|2,310.0|1,473,739|-24.01%|35|2022-08-03|15/06/2022||22.51||400825000000|2022-05-10|15/03/2022|22.31|-0.833|421230000000|410420000000
2022-05-22 20:20:57|04867|946175|5444|261.75B|261750000000|4,110.0|241,910|20%|30|2022-08-01|15/06/2022||||44000000000|2022-04-28|15/03/2022|189.90||42300000000|43300000000
2022-05-22 20:21:00|04868|946092|2212|326.51B|326510000000|1,565.0|914,254|-5.95%|30|2022-08-04|15/06/2022||16.41||260400000000|2022-04-28|15/03/2022|18.6|14.71|259730000000|254500000000
2022-05-22 20:21:04|04869|952774|8279|250.9B|250900000000|6,460.0|57,736|-1.37%|29|2022-08-12|15/06/2022||||139410000000|2022-05-10|15/03/2022|-40.89||127930000000|121570000000
2022-05-22 20:21:10|04870|44226|6506|1.12T|1.12E+12|4,275.0|1,709,929|-12.31%|38|2022-07-14|15/05/2022||40.26||126490000000|2022-04-08|15/02/2022|29|37.52|121700000000|119320000000
2022-05-22 20:21:14|04871|44291|6841|588.05B|588050000000|2,203.0|1,018,058|27.86%|36|2022-08-09|15/06/2022||23.82||90500000000|2022-05-10|15/03/2022|26.24|22.14|109100000000|100300000000
2022-05-22 20:21:17|04872|44230|5101|262.12B|262120000000|1,632.0|767,998|-26.75%|35|2022-08-11|15/06/2022||53.88||171730000000|2022-05-13|15/03/2022|59.21|59.21|185590000000|164310000000
2022-05-22 20:21:21|04873|953009|9861|156.3B|156300000000|2,417.0|485,202|18.31%|29|2022-07-08|15/05/2022||||40400000000|2022-04-13|15/02/2022|30.36||40130000000|40130000000
2022-05-22 20:21:28|04874|44195|4689|3.2T|3.2E+12|426.8|18,807,127|-9.94%|25|2022-08-05|15/06/2022||5.6||402050000000|2022-04-28|15/03/2022|3.08|3.08|407300000000|407930000000
2022-05-22 20:21:40|04875|952499|7164|291.68B|291680000000|4,240.0|164,808|-9.5%|29|2022-08-05|15/06/2022||||10140000000|2022-05-09|15/03/2022|162.98||19160000000|19820000000
2022-05-22 20:21:44|04876|946258|7550|452.57B|452570000000|2,971.0|460,385|7.06%|30|2022-08-09|15/06/2022||||156900000000|2022-05-13|15/03/2022|2.2|24.1|165330000000|169930000000
2022-05-22 20:21:47|04877|946140|4205|283.83B|283830000000|1,336.0|842,912|-17.78%|30|2022-08-03|15/06/2022||||95050000000|2022-04-27|15/03/2022|28.24|28.71|93000000000|92990000000
2022-05-22 20:21:55|04878|946113|3092|784.89B|784890000000|2,618.0|1,107,353|-29.05%|30|2022-08-02|15/06/2022||31.35||42800000000|2022-04-27|15/03/2022|21.67|25.7|42400000000|42410000000
2022-05-22 20:21:59|04879|44176|6366|116.79B|116790000000|451.0|2,823,893|12.75%|36|2022-08-10|15/06/2022||||85000000000|2022-05-10|15/03/2022|3.97||94020000000|101120000000
2022-05-22 20:22:03|04880|44197|7762|160.44B|160440000000|538.0|1,776,688|30.58%|36|2022-08-11|15/06/2022||||70380000000|2022-05-12|15/03/2022|-18.5|-18.5|62640000000|63200000000
2022-05-22 20:22:06|04881|44131|5803|214.77B|214770000000|779.0|2,189,559|70.83%|35|2022-08-04|15/06/2022||||162000000000|2022-05-12|15/03/2022|46.88||174510000000|158210000000
2022-05-22 20:22:11|04882|44331|7004|135.67B|135670000000|805.0|1,049,181|10.43%|35|2022-08-03|15/06/2022||||78300000000|2022-05-11|15/03/2022|55.06||153770000000|139370000000
2022-05-22 20:22:19|04883|44118|8628|207.22B|207220000000|806.0|553,864|-4.28%|35|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|10.74||7400000000|8440000000
2022-05-22 20:22:30|04884|44326|7003|28.38B|28380000000|351.0|1,270,895|-27.48%|35|2022-08-03|15/06/2022||||187000000000|2022-05-13|15/03/2022|-246.02||70830000000|152750000000
2022-05-22 20:22:34|04885|44245|5202|34.4B|34400000000|378.0|1,374,617|-37.83%|35|2022-08-04|15/06/2022||||132250000000|2022-05-12|15/03/2022|13.2|13.2|157610000000|145340000000
2022-05-22 20:22:37|04886|44251|6703|66.51B|66510000000|768.0|396,559|-23.12%|35|2022-07-29|15/06/2022||||85600000000|2022-05-11|15/03/2022|98.59||105650000000|117650000000
2022-05-22 20:22:41|04887|44300|5541|56.97B|56970000000|2,921.0|1,002,405|54.96%|36|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|217.25||15580000000|
2022-05-22 20:22:46|04888|44258|9412|133.25B|133250000000|459.0|624,951|3.15%|35|2022-08-03|15/06/2022||18.4||30500000000|2022-04-28|15/03/2022|6|6|31200000000|30470000000
2022-05-22 20:22:50|04889|44320|5707|34.11B|34110000000|2,512.0|611,753|24.36%|36|2022-08-08|15/06/2022|||||2022-05-13|15/03/2022|73.50||31900000000|31900000000
2022-05-22 20:23:02|04890|44239|3103|14.3B|14300000000|248.0|318,181|-33.51%|36|2022-08-08|15/06/2022||||26000000000|2022-05-13|15/03/2022|-16.88||32510000000|32510000000
2022-05-22 20:23:12|04891|949806|A2M|3.2B|3200000000|4.28|3,742,188|-22.88%|1|2017-02-15|15/06/2017|||||
2022-05-22 20:23:15|04892|7433|ABP|2.63B|2630000000|2.95|1,355,660|0%|18|2022-08-16|15/06/2022||0.09|||2022-02-16|15/12/2021|0.38|8.00|149800000|
2022-05-22 20:23:19|04893|7722|ABC|1.83B|1830000000|2.800|1,235,513|-15.92%|18|2022-08-22|15/06/2022|||||2022-02-25|15/12/2021|0.09|9.00|817000000|761000000
2022-05-22 20:23:23|04894|977691|APT|19.97B|19970000000|66.47|2,013,129|-28.53%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2022-05-22 20:23:26|04895|618|AGL|5.79B|5790000000|8.63|5,063,274|3.6%|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
2022-05-22 20:23:29|04896|7462|ALQ|5.89B|5890000000|12.17|1,122,078|11.86%|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
2022-05-22 20:23:33|04897|101951|ALU|3.79B|3790000000|28.84|397,006|7.09%|16|2022-08-22|15/06/2022||0.2081||103540000|2022-06-01|15/03/2022||||
2022-05-22 20:23:36|04898|629|AWC|4.89B|4890000000|1.685|13,434,228|-1.75%|21|2022-08-22|15/06/2022||0.06|||2022-05-23|15/03/2022||||1602000000
2022-05-22 20:23:40|04899|621|AMC|27.49B|27490000000|18.400|3,450,926|18.94%|25|2022-08-23|15/06/2022||0.3388||5250000000|2022-05-03|15/03/2022|0.2859|0.2687|5200000000|4690000000
2022-05-22 20:23:43|04900|630|AMP|3.64B|3640000000|1.115|12,962,115|-0.89%|18|2022-08-11|15/06/2022||4.05||908000000|2022-02-09|15/12/2021|-0.12|4.15|1540000000|980000000
2022-05-22 20:23:47|04901|1161838|ALD|8.18B|8180000000|34.32|772,230|21.19%|18|2022-08-22|15/06/2022||105.00||13711000000|2022-04-25|15/03/2022||||
2022-05-22 20:23:52|04902|7689|ANN|3.27B|3270000000|26.86|554,341|-34.05%|18|2022-08-23|15/06/2022||0.64||1009000000|2022-02-15|15/12/2021||0.82||968270000
2022-05-22 20:23:55|04903|636|ANZ|71.14B|71140000000|25.500|5,998,201|-8.93%|29|2022-08-17|15/06/2022|||||2022-05-03|15/03/2022|1.18|109.50|12940000000|9256000000
2022-05-22 20:23:59|04904|7374|APE|2.83B|2830000000|11.02|623,606|-26.09%|14|2022-08-24|15/06/2022||0.52||4920000000|2022-02-24|15/12/2021|0.51|44.50|3960000000|4930000000
2022-05-22 20:24:02|04905|7596|APA|14.18B|14180000000|12.020|2,220,582|27.06%|18|2022-08-24|15/06/2022||20.00||1352000000|2022-02-23|15/12/2021|0.13|13.00|1370000000|1347000000
2022-05-22 20:24:05|04906|947527|APX|829.14M|829140000|6.72|1,235,141|-48.82%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2022-05-22 20:24:09|04907|7778|ARB|2.54B|2540000000|30.97|272,858|-19.66%|16|2022-08-15|15/06/2022||72.90||343300000|2022-02-14|15/12/2021|0.84|56.00|359200000|284900000
2022-05-22 20:24:12|04908|7387|ALL|23.61B|23610000000|35.170|1,977,089|-13.13%|27|2022-05-18|15/03/2022|0.77|83.00|2750000000|2583000000|2022-01-27|15/12/2021||||
2022-05-22 20:24:16|04909|633|ASX|16.07B|16070000000|83.01|385,286|11.47%|28|2022-08-18|15/06/2022||133.90||518090000|2022-05-23|15/03/2022||||
2022-05-22 20:24:20|04910|32445|ALX|6.74B|6740000000|7.03|3,297,048|15.63%|28|2022-08-31|15/06/2022||0.21||55000000|2022-04-19|15/03/2022||||
2022-05-22 20:24:23|04911|7786|AUB|1.5B|1500000000|19.24|285,345|0.59%|16|2022-08-24|15/06/2022||0.55||381000000|2022-02-22|15/12/2021|0.41|34.28|157000000|
2022-05-22 20:24:27|04912|14232|AIA|9.89B|9890000000|6.71|768,351|-2.89%|26|2022-05-23|15/03/2022|||||2022-02-23|15/12/2021||||
2022-05-22 20:24:31|04913|32570|AZJ|7.49B|7490000000|4.070|9,001,767|14.65%|18|2022-08-08|15/06/2022||14.00||1555000000|2022-02-14|15/12/2021|0.14|12.50|1510000000|1493000000
2022-05-22 20:24:40|04914|8649|AST|9.93B|9930000000|2.590|13,336,113|49.28%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2022-05-22 20:24:43|04915|7470|ASB|710.49M|710490000|1.97|1,378,150|-13.6%|15|2022-08-22|15/06/2022||7.00||897140000|2022-02-24|15/12/2021|0.13|12.00|722400000|974220000
2022-05-22 20:24:47|04916|7793|BOQ|4.8B|4800000000|7.50|3,222,899|-14.58%|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
2022-05-22 20:24:50|04917|947573|BAP|2.07B|2070000000|6.09|1,252,593|-18.91%|17|2022-08-24|15/06/2022||20.00||1010000000|2022-06-01|15/03/2022||||
2022-05-22 20:24:54|04918|7466|BPT|3.67B|3670000000|1.610|10,629,219|28.8%|30|2022-08-15|15/06/2022||9.00||734020000|2022-04-26|15/03/2022|||458000000|458000000
2022-05-22 20:24:57|04919|101956|BGA|1.44B|1440000000|4.75|901,972|-18.94%|15|2022-08-25|15/06/2022||0.03||1358000000|2022-02-24|15/12/2021|0.12|10.82|1510000000|824770000
2022-05-22 20:25:02|04920|7528|BEN|5.79B|5790000000|10.36|2,033,285|0.78%|18|2022-08-15|15/06/2022||37.85||842320000|2022-02-14|15/12/2021|0.51|28.40|1120000000|840020000
2022-05-22 20:25:05|04921|617|BHP|238.79B|238790000000|47.180|11,373,476|-1.19%|20|2022-08-15|15/06/2022||2.22||35027000000|2022-08-15|15/12/2022||2.67||39128000000
2022-05-22 20:25:10|04922|7784|BKL|1.35B|1350000000|69.71|47,559|2.94%|29|2022-08-18|15/06/2022||55.00||307090000|2022-05-23|15/03/2022||||
2022-05-22 20:25:22|04923|620|BSL|8.25B|8250000000|18.100|2,232,551|-9.86%|18|2022-08-15|15/06/2022||2.14||8808000000|2022-02-21|15/12/2021|3.13|63.67|9440000000|5818000000
2022-05-22 20:25:26|04924|7411|BLD|3.28B|3280000000|2.970|2,089,393|-56.19%|27|2022-08-24|15/06/2022||9.00||1515000000|2022-06-01|15/03/2022||||
2022-05-22 20:25:36|04925|631|BXB|15.7B|15700000000|11.250|4,540,790|6.64%|21|2022-08-23|15/06/2022||0.19||2816000000|2022-04-20|15/03/2022||||
2022-05-22 20:25:40|04926|39192|BRG|2.87B|2870000000|20.61|381,737|-20.21%|18|2022-08-15|15/06/2022||0.21||565400000|2022-02-16|15/12/2021|0.55|40.50|878700000|632030000
2022-05-22 20:25:43|04927|7541|BKW|3.24B|3240000000|21.42|198,149|4.49%|17|2022-09-21|15/07/2022|||||2022-03-24|15/01/2022|3.82||535000000|
2022-05-22 20:25:47|04928|7694|BWP|2.61B|2610000000|4.07|938,334|-1.69%|25|2022-08-03|15/06/2022||9.00||77000000|2022-06-01|15/03/2022||||
2022-05-22 20:25:51|04929|32468|CAR|5.48B|5480000000|19.38|719,644|9.93%|18|2022-08-15|15/06/2022||0.36||264000000|2022-02-15|15/12/2021|0.31|26.02|241600000|207770000
2022-05-22 20:25:55|04930|102024|CIP|2.16B|2160000000|3.41|1,588,459|-1.73%|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
2022-05-22 20:25:59|04931|7288|CGF|5.06B|5060000000|7.480|1,549,058|50.5%|18|2022-08-16|15/06/2022||20.43||392060000|2022-02-17|15/12/2021|0.34|17.93|1470000000|336700000
2022-05-22 20:26:02|04932|947653|CIA|3.86B|3860000000|7.490|1,828,416|8.24%|25|2022-08-03|15/06/2022||0.2567||395800000|2022-05-25|15/03/2022||0.2168||338370000
2022-05-22 20:26:18|04933|7654|CHC|6.31B|6310000000|13.34|1,607,612|-1.77%|20|2022-08-22|15/06/2022||0.5949||245680000|2022-06-01|15/03/2022||||
2022-05-22 20:26:20|04934|993190|CLW|3.54B|3540000000|4.90|2,744,283|2.73%|14|2022-08-09|15/06/2022||15.00||158000000|2022-02-08|15/12/2021|0.9|13.96|108900000|101000000
2022-05-22 20:26:34|04935|13574|CQR|2.46B|2460000000|4.23|1,214,366|17.17%|18|2022-08-23|15/06/2022||14.00||104400000|2022-02-23|15/12/2021|0.64|13.00|100000000|93160000
2022-05-22 20:26:37|04936|14585|CNU|2.96B|2960000000|6.62|545,468|12.2%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2022-05-22 20:26:41|04937|634|CIM|6.85B|6850000000|22.00|817,258|2.37%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2022-05-22 20:26:50|04938|8681|CWY|6.23B|6230000000|3.020|4,517,747|8.24%|18|2022-08-18|15/06/2022||3.03||1325000000|2022-02-17|15/12/2021|0.02|3.90|1360000000|1156000000
2022-05-22 20:26:53|04939|7384|CUV|804.89M|804890000|16.29|134,399|-45.81%|14|2022-08-22|15/06/2022||29.35||40200000|2022-02-23|15/12/2021|0.12|21.70|24770000|
2022-05-22 20:26:57|04940|7383|COH|14.19B|14190000000|215.80|161,670|-0.6%|18|2022-08-19|15/06/2022||196.53||840990000|2022-02-22|15/12/2021|2.57|144.50|820700000|670380000
2022-05-22 20:27:00|04941|7255|CDA|1.22B|1220000000|6.75|647,348|-60.78%|23|2022-08-18|15/06/2022||30.80||322500000|2022-06-01|15/03/2022||||
2022-05-22 20:27:04|04942|1099590|COL|23.9B|23900000000|17.89|3,157,951|7.77%|23|2022-08-24|15/06/2022||75.00||9520000000|2022-04-28|15/03/2022|||9300000000|9090000000
2022-05-22 20:27:11|04943|101963|CKF|1.12B|1120000000|9.56|394,072|-16.21%|24|2022-08-15|15/07/2022|||||2022-06-28|15/04/2022||23.80||628250000
2022-05-22 20:27:14|04944|625|CBA|178.26B|178260000000|104.600|2,502,658|6.68%|23|2022-08-10|15/06/2022||258.63||12112000000|2022-05-11|15/03/2022|||5940000000|5940000000
2022-05-22 20:27:17|04945|7765|CPU|14.71B|14710000000|24.36|1,707,924|55.46%|18|2022-08-09|15/06/2022||0.49||1431000000|2022-02-09|15/12/2021|0.32|0.22||1086000000
2022-05-22 20:27:21|04946|101966|CTD|3.19B|3190000000|21.99|408,497|13.64%|19|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|-0.06|-31.00|158100000|56000000
2022-05-22 20:27:24|04947|958287|CGC|1.38B|1380000000|2.960|2,089,615|-30.68%|18|2022-08-25|15/06/2022||0.15||705040000|2022-06-01|15/03/2022||||
2022-05-22 20:27:28|04948|7774|CCP|1.55B|1550000000|22.79|202,813|-17.78%|25|2022-08-02|15/06/2022||||217000000|2022-06-01|15/03/2022||||
2022-05-22 20:27:31|04949|7194|CMW|2.1B|2100000000|0.800|3,680,364|-12.57%|18|2022-08-24|15/06/2022||0.03|||2022-02-24|15/12/2021|0.04|3.00|190200000|160190000
2022-05-22 20:27:35|04950|10537|CWN|8.69B|8690000000|12.840|3,730,938|-0.16%|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2022-05-22 20:27:38|04951|623|CSL|132.56B|132560000000|275.17|808,999|-3.21%|18|2022-08-17|15/06/2022||1.23||4703000000|2022-02-16|15/12/2021||3.11||5618000000
2022-05-22 20:27:42|04952|7215|CSR|2.4B|2400000000|4.940|1,861,738|-15.75%|13|2022-05-11|15/03/2022|0.22|22.00|1170000000|1185000000|2021-11-04|15/09/2021|0.32|9.00|1140000000|1063000000
2022-05-22 20:27:45|04953|1167286|DRR|2.38B|2380000000|4.50|1,654,982|3.45%|6|2022-08-16|15/12/2022|||||2022-02-22|15/06/2022||||
2022-05-22 20:27:48|04954|10538|DXS|11.42B|11420000000|10.620|3,041,727|4.53%|18|2022-08-16|15/06/2022||34.00||639810000|2022-02-15|15/12/2021|0.74|26.00|514900000|556560000
2022-05-22 20:27:51|04955|1055046|DHG|2.08B|2080000000|3.29|1,363,582|-24.93%|12|2022-08-15|15/06/2022||5.48||176000000|2022-02-14|15/12/2021|0.03|2.30|175200000|137000000
2022-05-22 20:27:55|04956|7642|DMP|6.15B|6150000000|71.09|409,165|-31.61%|29|2022-08-24|15/06/2022||0.8||1146000000|2022-06-01|15/03/2022||||
2022-05-22 20:27:59|04957|7486|DOW|3.82B|3820000000|5.670|2,171,856|5%|18|2022-08-11|15/06/2022||20.00||5853000000|2022-02-10|15/12/2021|0.12|19.00|5440000000|6535000000
2022-05-22 20:28:04|04958|9260|ELD|2.15B|2150000000|13.70|658,516|21.45%|16|2022-05-23|15/03/2022||0.41||1416000000|2021-11-15|15/09/2021|0.54|46.30|1450000000|1329000000
2022-05-22 20:28:08|04959|947762|EML|543.38M|543380000|1.46|3,514,580|-56.68%|22|2022-08-16|15/06/2022||3.80||122050000|2022-04-25|15/03/2022|||59800000|
2022-05-22 20:28:12|04960|32564|EVN|6.82B|6820000000|3.72|9,312,343|-27.63%|27|2022-08-12|15/06/2022||0.09||1148000000|2022-04-20|15/03/2022|0.00|0.00||
2022-05-22 20:28:15|04961|14268|FPH|10.96B|10960000000|18.97|713,222|-39.24%|8|2022-05-24|15/03/2022|||||2022-02-10|15/12/2021||||
2022-05-22 20:28:19|04962|13822|FBU|4.07B|4070000000|5.190|1,165,553|-22.19%|18|2022-08-15|15/06/2022|||||2022-02-15|15/12/2021||21.00||3987000000
2022-05-22 20:28:23|04963|7385|FLT|4.11B|4110000000|20.59|1,912,287|35.19%|18|2022-08-24|15/06/2022||-0.47||773280000|2022-02-23|15/12/2021|-0.94|-76.95|315700000|354000000
2022-05-22 20:28:25|04964|628|FMG|62B|62000000000|20.150|9,331,475|-9.64%|17|2022-08-29|15/06/2022||1.02||7809000000|2022-04-27|15/03/2022|0.00|0.00||
2022-05-22 20:28:29|04965|32466|GEM|969.8M|969800000|1.150|1,972,167|18.56%|19|2022-04-12|15/03/2022|||||2022-02-21|15/12/2021|0.02||428900000|245100000
2022-05-22 20:28:32|04966|40369|GOR|1.18B|1180000000|1.335|4,273,022|-8.56%|18|2022-09-08|15/06/2022||0.056||179020000|2022-04-26|15/03/2022||||
2022-05-22 20:28:36|04967|638|GMG|36.19B|36190000000|19.370|4,309,151|1.47%|18|2022-08-10|15/06/2022||0.3563||964000000|2022-02-17|15/12/2021|0.41|0.3504|1030000000|812800000
2022-05-22 20:28:39|04968|637|GPT|9.14B|9140000000|4.770|5,445,135|2.36%|18|2022-08-15|15/06/2022||15.50||394380000|2022-02-14|15/12/2021|0.35|15.00|408700000|360790000
2022-05-22 20:28:42|04969|7471|GNC|2.27B|2270000000|9.92|1,830,210|103.28%|17|2022-05-10|15/03/2022|1.07|74.45|3840000000|3180000000|2021-11-11|15/09/2021|0.39|21.00|2930000000|2301000000
2022-05-22 20:28:46|04970|18522|GOZ|2.93B|2930000000|3.80|782,620|2.98%|17|2022-08-16|15/06/2022||0.12|||2022-02-17|15/12/2021|0.48|10.00|147700000|121000000
2022-05-22 20:28:50|04971|7355|GUD|1.65B|1650000000|11.74|451,173|4.74%|17|2022-08-02|15/06/2022||0.42||497700000|2022-02-08|15/12/2021|0.30|32.48|332000000|250140000
2022-05-22 20:28:54|04972|7228|HVN|5.43B|5430000000|4.360|3,274,057|-16.48%|30|2022-08-29|15/06/2022||21.00||1971000000|2022-05-23|15/03/2022||||
2022-05-22 20:29:02|04973|947866|HUB|1.91B|1910000000|23.94|280,764|5.7%|23|2022-08-22|15/06/2022||28.00||112000000|2022-06-01|15/03/2022||||
2022-05-22 20:29:06|04974|961867|IEL|6.54B|6540000000|23.51|1,071,199|8.14%|14|2022-08-22|15/06/2022||18.00||419560000|2022-02-09|15/12/2021|0.18|4.00|396800000|249390000
2022-05-22 20:29:10|04975|7714|IGO|8.83B|8830000000|11.660|4,147,025|60.39%|28|2022-08-29|15/06/2022||0.5||456000000|2022-04-29|15/03/2022|||245500000|250000000
2022-05-22 20:29:29|04976|7635|ILU|4.41B|4410000000|10.410|2,547,311|37.7%|28|2022-08-23|15/06/2022||52.00||826030000|2022-05-23|15/03/2022||||
2022-05-22 20:29:33|04977|7569|IPL|7.26B|7260000000|3.740|10,524,154|58.47%|18|2022-05-23|15/03/2022||21.73||2361000000|2021-11-15|15/09/2021|0.06|12.80|2630000000|2222000000
2022-05-22 20:29:35|04978|7553|INA|1.63B|1630000000|4.00|1,471,912|-26.34%|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
2022-05-22 20:29:39|04979|993193|ING|1.04B|1040000000|2.80|2,014,119|-10.83%|15|2022-08-17|15/06/2022|||||2022-02-17|15/12/2021|0.1||1390000000|
2022-05-22 20:29:42|04980|627|IAG|11.18B|11180000000|4.560|6,562,043|-5.98%|18|2022-08-09|15/06/2022||0.11||5287000000|2022-02-08|15/12/2021|0.06|-16.00|7110000000|3679000000
2022-05-22 20:29:46|04981|7379|IVC|1.73B|1730000000|12.09|305,040|20.06%|23|2022-08-17|15/06/2022||0.19|||2022-06-01|15/03/2022||||
2022-05-22 20:29:49|04982|7333|IFL|2.12B|2120000000|3.24|2,015,592|-13.83%|18|2022-08-25|15/06/2022||17.63||746500000|2022-02-24|15/12/2021|0.06|12.89|1170000000|349000000
2022-05-22 20:29:55|04983|942738|IPH|1.76B|1760000000|8.06|497,736|18.36%|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
2022-05-22 20:30:11|04984|7558|IRE|1.95B|1950000000|10.48|514,672|1.45%|21|2022-08-18|15/06/2022||0.2|||2022-05-23|15/03/2022||||
2022-05-22 20:30:15|04985|7220|JHX|16.47B|16470000000|36.99|1,588,714|-9.4%|35|2022-08-12|15/06/2022||0.3822||985850000|2022-05-16|15/03/2022|0.3979|0.4061|968200000|984790000
2022-05-22 20:30:18|04986|32565|JHG|6.43B|6430000000|38.31|136,495|-20.54%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2022-05-22 20:30:22|04987|7274|JBH|5.06B|5060000000|46.15|559,330|-2.74%|30|2022-08-15|15/06/2022||1.1||2050000000|2022-06-01|15/03/2022||||1960000000
2022-05-22 20:30:25|04988|985811|KGN|399.91M|399910000|3.74|723,429|-57.01%|15|2022-08-19|15/06/2022||||366500000|2022-04-28|15/03/2022|||262100000|
2022-05-22 20:30:28|04989|626|LLC|7.45B|7450000000|10.900|2,414,570|-9.32%|21|2022-08-22|15/06/2022||0.383||6859000000|2022-06-01|15/03/2022||||
2022-05-22 20:30:31|04990|960731|LNK|2.31B|2310000000|4.49|3,201,097|-12.3%|15|2022-08-24|15/06/2022||0.12||595900000|2022-02-24|15/12/2021|0.10|12.00|593700000|596720000
2022-05-22 20:30:34|04991|7473|LYC|8.69B|8690000000|9.630|5,873,574|83.78%|25|2022-09-20|15/06/2022||0.16||608940000|2022-07-25|15/06/2023||14.70||427450000
2022-05-22 20:30:38|04992|624|MQG|66.84B|66840000000|181.370|921,966|19.89%|28|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022|6.83|486.32|10800000000|7903000000
2022-05-22 20:30:41|04993|32451|MFG|2.74B|2740000000|14.77|1,915,205|-67.88%|18|2022-08-17|15/06/2022||0.87||270510000|2022-02-17|15/12/2021|1.34|112.40|398900000|330400000
2022-05-22 20:30:45|04994|946358|MPL|8.9B|8900000000|3.230|7,787,552|6.6%|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
2022-05-22 20:30:49|04995|962367|MP1|1.14B|1140000000|7.23|1,158,891|-48.47%|23|2022-08-11|15/06/2022||0.0132||59920000|2022-04-19|15/03/2022|||27900000|
2022-05-22 20:30:53|04996|7590|MSB|653.16M|653160000|1.005|1,658,646|-46.54%|30|2022-08-30|15/06/2022||-0.0237||15600000|2022-04-28|15/03/2022|-0.032|-0.0253|2100000|3550000
2022-05-22 20:30:57|04997|7566|MTS|4.12B|4120000000|4.270|3,337,322|23.77%|18|2022-06-27|15/04/2022||11.55||7581000000|2021-12-05|15/10/2021|0.13|10.47|7160000000|6806000000
2022-05-22 20:31:00|04998|7720|MIN|11.25B|11250000000|59.82|1,525,235|38.95%|18|2022-08-10|15/06/2022||1.67||1772000000|2022-02-09|15/12/2021|-0.19|220.00|1350000000|1503000000
2022-05-22 20:31:06|04999|7619|MGR|8.48B|8480000000|2.15|11,335,212|-22.38%|28|2022-08-11|15/06/2022||6.00||1148000000|2022-04-29|15/03/2022||||
2022-05-22 20:31:10|05000|7311|MND|983.11M|983110000|10.32|298,265|2.69%|26|2022-08-23|15/06/2022||16.50||750000000|2022-06-01|15/03/2022||||
2022-05-22 20:31:14|05001|18557|NAN|1.13B|1130000000|3.73|963,895|-28.68%|24|2022-08-22|15/06/2022||-0.01||57260000|2022-05-23|15/03/2022||||
2022-05-22 20:31:19|05002|7788|NAB|99.53B|99530000000|31.070|5,910,149|17.38%|27|2022-08-11|15/06/2022|||||2022-05-04|15/03/2022|1.05|98.24|4470000000|4470000000
2022-05-22 20:31:25|05003|102032|NSR|2.79B|2790000000|2.330|2,826,819|13.71%|23|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.23|3.98|131600000|99900000
2022-05-22 20:31:28|05004|102006|NEA|616.3M|616300000|1.235|1,590,853|-30.03%|24|2022-08-17|15/06/2022||-3.00||78480000|2022-06-01|15/03/2022||||
2022-05-22 20:31:33|05005|1055094|NWL|3.04B|3040000000|12.47|324,333|-5.03%|11|2022-02-15|15/12/2021|0.11||82880000||2021-08-17|15/06/2021|0.11||70830000|
2022-05-22 20:31:41|05006|7695|NCM|22.78B|22780000000|25.570|4,546,854|-7.96%|21|2022-08-19|15/06/2022||0.7||2489000000|2022-04-27|15/03/2022|0.00|0.00||
2022-05-22 20:31:50|05007|41354|NWS|14.73B|14730000000|25.37|159,928|-23.63%|32|2022-08-11|15/06/2022||0.1838||3660000000|2022-05-05|15/03/2022|0.2253|0.2004|3510000000|3440000000
2022-05-22 20:31:56|05008|40380|NXT|5.25B|5250000000|10.90|1,532,697|2.35%|16|2022-08-25|15/06/2022||0.038||159090000|2022-02-22|15/12/2021|0.02|0.0177|144500000|147480000
2022-05-22 20:31:59|05009|14292|NHF|3.29B|3290000000|7.17|717,285|18.12%|18|2022-08-22|15/06/2022||0.15||1359000000|2022-02-20|15/12/2021|0.18|17.00|1370000000|1262000000
2022-05-22 20:32:02|05010|1089517|NIC|3.52B|3520000000|1.290|20,343,163|35.08%|7|2022-08-25|15/06/2022||0.0513||447960000|2022-06-01|15/03/2022||0.00||
2022-05-22 20:32:05|05011|985597|NEC|4.14B|4140000000|2.430|3,863,503|-17.06%|13|2022-02-23|15/12/2021|0.12|7.00|1330000000|1180000000|2021-08-24|15/06/2021|-0|5.00|1170000000|1207000000
2022-05-22 20:32:09|05012|39197|NST|10.57B|10570000000|9.070|6,037,436|-19.31%|28|2022-08-23|15/06/2022||0.26||2243000000|2022-04-26|15/03/2022|0.00|0.00|937000000|
2022-05-22 20:32:13|05013|13870|NWH|855.71M|855710000|1.91|1,487,059|13.35%|16|2022-08-17|15/06/2022||11.60||1258000000|2022-02-17|15/12/2021|0.1|11.75|1120000000|1213000000
2022-05-22 20:32:16|05014|7506|NUF|2.21B|2210000000|5.82|1,225,729|23.31%|26|2022-05-19|15/01/2022|0.25||2170000000||2022-05-18|15/03/2022||||
2022-05-22 20:32:19|05015|1167776|NXL|317.31M|317310000|1.00|950,437|-71.67%|5|2022-06-01|15/03/2022|||||2022-02-20|15/12/2021|-0.01||84020000|
2022-05-22 20:32:23|05016|7600|OSH|8.39B|8390000000|4.040|8,326,244|11.29%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2022-05-22 20:32:26|05017|18532|Australia|865.02M|865020000|3.22|480,445|-14.13%|15|2022-08-18|15/06/2022||0.07||70280000|2022-02-18|15/12/2021|-0.11|-12.00|11250000|910000
2022-05-22 20:32:29|05018|7420|ORI|6.75B|6750000000|16.450|1,428,753|21.76%|18|2022-05-11|15/03/2022|0.31|24.50|3050000000|2718000000|2021-11-11|15/09/2021|0.33||2580000000|2773000000
2022-05-22 20:32:32|05019|7710|ORG|11.81B|11810000000|6.800|7,000,723|67.49%|28|2022-08-18|15/06/2022||14.00||6592000000|2022-05-23|15/03/2022||||
2022-05-22 20:32:36|05020|985599|ORA|3.26B|3260000000|3.84|2,974,043|25.49%|14|2022-08-19|15/06/2022||||1646000000|2022-02-15|15/12/2021|0.12|8.70|1990000000|1751000000
2022-05-22 20:32:39|05021|7474|OZL|7.67B|7670000000|22.90|1,885,448|-10.83%|27|2022-08-24|15/06/2022||0.5202||993550000|2022-05-23|15/03/2022||||
2022-05-22 20:32:43|05022|14249|PDL|1.72B|1720000000|4.87|2,235,658|-35.58%|24|2022-05-09|15/03/2022|0.27|28.00|352500000|360730000|2022-03-02|15/12/2021||||
2022-05-22 20:32:47|05023|7674|PRN|508.11M|508110000|0.720|1,981,427|8.27%|26|2022-07-25|15/06/2022||5.80||1223000000|2022-06-01|15/03/2022||||
2022-05-22 20:32:51|05024|7625|PPT|1.79B|1790000000|31.96|191,927|-10.05%|27|2022-08-25|15/06/2022||1.23||394400000|2022-04-20|15/03/2022||||
2022-05-22 20:32:54|05025|13576|PRU|2.46B|2460000000|1.810|6,373,560|35.58%|31|2022-08-24|15/06/2022|||||2022-04-25|15/03/2022||||
2022-05-22 20:32:57|05026|948096|PLS|8.48B|8480000000|2.850|24,076,030|163.89%|13|2022-02-22|15/12/2021|0.04||291700000||2021-08-26|15/06/2021|-0.01||116700000|
2022-05-22 20:33:01|05027|10545|PTM|1.01B|1010000000|1.75|3,062,354|-62.28%|17|2022-02-23|15/12/2021|0.1|11.87|136100000|139700000|2021-08-25|15/06/2021|0.12|13.10|140900000|147320000
2022-05-22 20:33:04|05028|1137433|PBH|683.36M|683360000|2.58|1,769,811|-77.82%|12|2022-08-30|15/06/2022||-43.00||198000000|2022-06-01|15/03/2022||||76900000
2022-05-22 20:33:08|05029|32481|PNV|876.74M|876740000|1.325|3,139,678|-50.37%|16|2022-08-24|15/06/2022||0.10||21650000|2022-06-01|15/03/2022||||8300000
2022-05-22 20:33:11|05030|7738|PMV|3.61B|3610000000|22.69|215,902|-10%|27|2022-06-29|15/04/2022|||||2022-03-24|15/01/2022|1.02|92.00|770300000|757590000
2022-05-22 20:33:15|05031|8583|HLS|2.43B|2430000000|4.220|2,199,970|5.76%|22|2022-08-19|15/06/2022||0.0829||902020000|2022-06-01|15/03/2022||||
2022-05-22 20:33:18|05032|948097|PME|4.33B|4330000000|41.54|202,460|-4.96%|21|2022-08-18|15/06/2022||0.19||47590000|2022-06-01|15/03/2022||||
2022-05-22 20:33:23|05033|985603|QAN|10.47B|10470000000|5.56|8,179,660|17.3%|25|2022-08-23|15/06/2022||-17.13||5571000000|2022-05-01|15/03/2022||||
2022-05-22 20:33:35|05034|8592|QBE|18.5B|18500000000|12.470|4,373,264|17.75%|21|2022-08-11|15/06/2022||0.25||9112000000|2022-05-23|15/03/2022||||
2022-05-22 20:33:39|05035|14304|QUB|5.21B|5210000000|2.950|8,534,710|0%|18|2022-08-25|15/06/2022||0.05||1245000000|2022-02-23|15/12/2021|0.05|2.97|1170000000|990960000
2022-05-22 20:33:42|05036|14307|RMS|1.16B|1160000000|1.335|4,142,593|-29.18%|21|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||124000000
2022-05-22 20:33:46|05037|8604|RHC|17.95B|17950000000|78.80|667,512|23.14%|20|2022-08-26|15/06/2022||102.94||3600000000|2022-06-01|15/03/2022||||3330000000
2022-05-22 20:33:50|05038|8599|REA|14.86B|14860000000|112.48|202,207|-26.39%|30|2022-08-12|15/06/2022||0.888||311680000|2022-05-05|15/03/2022|0.6077|0.667|278000000|284850000
2022-05-22 20:33:53|05039|8601|REH|9.98B|9980000000|15.45|591,566|-27.09%|19|2022-08-22|15/06/2022||0.28||3521000000|2022-06-01|15/03/2022||||
2022-05-22 20:33:57|05040|32462|RRL|1.52B|1520000000|2.010|5,387,436|-21.79%|29|2022-08-29|15/06/2022||17.00||632770000|2022-06-01|15/03/2022||||
2022-05-22 20:34:00|05041|977693|RWC|3.07B|3070000000|3.92|4,219,329|-22.22%|16|2022-08-22|15/06/2022||||449650000|2022-04-28|15/03/2022|||455080000|429920000
2022-05-22 20:34:03|05042|8610|RMD|41.09B|41090000000|28.350|1,171,706|9.16%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2022-05-22 20:34:07|05043|8616|RSG|336.7M|336700000|0.305|6,168,401|-50.81%|23|2022-08-25|15/06/2022||2.00||345510000|2022-02-24|15/12/2021||-2.00||288860000
2022-05-22 20:34:10|05044|8607|RIO|175.32B|175320000000|108.350|1,583,808|-9.52%|20|2022-07-27|15/06/2022||5.58||30111000000|2022-04-19|15/03/2022||||
2022-05-22 20:34:13|05045|8656|STO|27.17B|27170000000|8.080|14,320,570|22.24%|14|2022-08-15|15/06/2022||0.28||2672000000|2022-02-15|15/12/2021||0.26||2638000000
2022-05-22 20:34:16|05046|102935|SCG|14.77B|14770000000|2.85|11,900,525|5.56%|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
2022-05-22 20:34:21|05047|8624|SEK|8.85B|8850000000|25.10|1,033,348|-13.12%|28|2022-08-17|15/06/2022||36.60||563000000|2022-05-24|15/03/2022||||
2022-05-22 20:34:33|05048|8626|SVW|6.83B|6830000000|18.800|603,354|-6.7%|26|2022-08-23|15/06/2022||0.82||4206000000|2022-06-01|15/03/2022||||
2022-05-22 20:34:37|05049|40384|SCP|3.3B|3300000000|2.960|2,927,525|24.37%|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
2022-05-22 20:34:40|05050|32454|SLR|1.44B|1440000000|1.550|4,867,377|-18.64%|16|2022-08-16|15/06/2022|||||2022-02-22|15/12/2021|0.05|0.05|307600000|
2022-05-22 20:34:44|05051|8629|SGM|3.3B|3300000000|17.28|850,285|11.7%|27|2022-08-15|15/06/2022||132.50||4669000000|2022-05-23|15/03/2022||||
2022-05-22 20:34:54|05052|14315|SKC|1.91B|1910000000|2.52|993,707|-22.7%|28|2022-06-01|15/03/2022|||||2022-02-13|15/12/2021||||
2022-05-22 20:34:57|05053|8635|SHL|17.33B|17330000000|36.47|1,404,665|6.3%|22|2022-08-24|15/06/2022||0.6808||3590000000|2022-05-23|15/03/2022||||
2022-05-22 20:35:07|05054|953541|S32|21.83B|21830000000|4.720|20,593,181|64.46%|15|2022-08-25|15/06/2022||0.43||5067000000|2022-02-16|15/12/2021|0.30|0.03||2983000000
2022-05-22 20:35:11|05055|8640|SKI|5.04B|5040000000|2.870|56,606,744|34.11%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2022-05-22 20:35:15|05056|8670|SPK|8.14B|8140000000|4.34|1,341,588|2.84%|27|2022-08-24|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 20:35:18|05057|8620|SBM|1.01B|1010000000|1.240|5,263,546|-32.05%|17|2022-08-25|15/06/2022||||488740000|2022-02-23|15/12/2021|0.02|6.00|326100000|355740000
2022-05-22 20:35:22|05058|32444|SGR|2.95B|2950000000|3.11|4,140,993|-22.64%|28|2022-08-18|15/06/2022||105.70||904110000|2022-06-01|15/03/2022||||
2022-05-22 20:35:26|05059|102031|SDF|4.91B|4910000000|5.04|2,657,562|28.57%|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
2022-05-22 20:35:30|05060|8631|SGP|9.34B|9340000000|3.920|6,431,660|-13.47%|20|2022-08-19|15/06/2022||17.00||1537000000|2022-04-20|15/03/2022||||
2022-05-22 20:35:33|05061|8659|SUN|15.34B|15340000000|12.150|3,313,483|15.02%|23|2022-08-08|15/06/2022||36.00||6195000000|2022-06-01|15/03/2022||||
2022-05-22 20:35:37|05062|8658|SUL|2.13B|2130000000|9.41|960,513|-23.93%|20|2022-08-16|15/06/2022||0.45||1703000000|2022-02-20|15/12/2021|0.51|76.50|1710000000|1777000000
2022-05-22 20:35:41|05063|18484|SYD|23.53B|23530000000|8.720|48,232,730|49.06%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2022-05-22 20:35:45|05064|8664|TAH|11.96B|11960000000|5.390|5,883,194|8.02%|28|2022-08-23|15/06/2022||8.20||1708000000|2022-05-23|15/03/2022||||
2022-05-22 20:35:56|05065|8679|TNE|3.41B|3410000000|10.50|809,421|19.18%|17|2022-05-24|15/03/2022||11.40||166140000|2021-11-23|15/09/2021|0.14|14.25|167000000|171150000
2022-05-22 20:36:12|05066|8677|TLS|45.73B|45730000000|3.960|24,982,597|16.34%|27|2022-08-11|15/06/2022||7.00||10844000000|2022-05-23|15/03/2022||||
2022-05-22 20:36:28|05067|13578|TPG|11.1B|11100000000|5.970|1,547,965|18.45%|22|2022-08-19|15/06/2022||0.0762||2570000000|2022-06-01|15/03/2022||||
2022-05-22 20:36:31|05068|8668|TCL|43.97B|43970000000|14.320|5,530,693|4.33%|27|2022-08-18|15/06/2022||2.25||1545000000|2022-06-01|15/03/2022||||
2022-05-22 20:36:35|05069|32563|TWE|8.25B|8250000000|11.420|1,753,092|2.06%|18|2022-08-17|15/06/2022||22.00||1234000000|2022-02-16|15/12/2021|0.15|19.15|1300000000|1333000000
2022-05-22 20:36:38|05070|1080079|URW|-|-|4.92|1,028,363|-7.69%|15|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|||1090000000|
2022-05-22 20:36:41|05071|1159126|UMG|1.16B|1160000000|3.86|1,169,191|-14.41%|9|2022-05-16|15/03/2022|0.05|10.40|644250000|644250000|2022-03-02|15/12/2021||||
2022-05-22 20:36:44|05072|7791|VCX|8.49B|8490000000|1.865|11,364,973|21.5%|18|2022-08-16|15/06/2022||6.00||404810000|2022-02-16|15/12/2021|0.14|4.73|583400000|308810000
2022-05-22 20:36:47|05073|963730|VUK|3.61B|3610000000|2.53|3,711,425|-31.99%|0||
2022-05-22 20:36:53|05074|1088709|VEA|4.35B|4350000000|2.810|3,305,265|37.15%|17|2022-08-22|15/06/2022||12.00||8896000000|2022-04-20|15/03/2022||||
2022-05-22 20:37:06|05075|8646|SOL|9.4B|9400000000|26.05|508,345|-12.26%|16|2022-09-23|15/07/2022|||||2022-03-24|15/01/2022|-2.02||1280000000|
2022-05-22 20:37:09|05076|986103|WPR|1.75B|1750000000|2.470|2,392,694|-8.77%|11|2022-08-25|15/06/2022||0.09||78900000|2022-02-28|15/12/2021|0.24|8.53|87700000|80650000
2022-05-22 20:37:12|05077|39194|WEB|2.28B|2280000000|6.00|2,222,106|22.2%|21|2022-05-19|15/06/2022||8.00||116070000|2022-05-18|15/03/2022|-0.15||82600000|
2022-05-22 20:37:24|05078|8712|WES|53.02B|53020000000|46.750|2,177,786|-13.76%|30|2022-08-26|15/06/2022||97.10||7080000000|2022-05-23|15/03/2022||||6800000000
2022-05-22 20:37:28|05079|994040|WGX|672.36M|672360000|1.420|2,828,418|-34.26%|19|2022-08-29|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-22 20:37:32|05080|8706|WBC|78.57B|78570000000|23.570|7,448,625|-8.11%|28|2022-08-16|15/06/2022|||||2022-05-08|15/03/2022|0.86|77.52|12730000000|4420000000
2022-05-22 20:37:36|05081|10547|WHC|5.05B|5050000000|5.260|13,011,035|267.83%|29|2022-08-25|15/06/2022||124.00||2990000000|2022-06-01|15/03/2022||||
2022-05-22 20:37:51|05082|976093|WTC|13.68B|13680000000|42.17|795,036|59.98%|15|2022-08-24|15/06/2022||0.24||331580000|2022-06-01|15/03/2022||||
2022-05-22 20:38:10|05083|8721|WPL|28.37B|28370000000|28.770|5,004,344|33.13%|23|2022-08-17|15/06/2022||1.87||3453000000|2022-04-25|15/03/2022|||2400000000|3250000000
2022-05-22 20:38:15|05084|8720|WOW|42.73B|42730000000|35.350|2,644,181|-3.5%|32|2022-08-24|15/06/2022||52.00||13120000000|2022-05-02|15/03/2022|||15120000000|14890000000
2022-05-22 20:38:34|05085|8718|WOR|7.75B|7750000000|14.78|1,900,102|33.03%|28|2022-08-23|15/06/2022||31.00||5129000000|2022-06-01|15/03/2022||||
2022-05-22 20:38:37|05086|102040|XRO|13.23B|13230000000|88.53|531,207|-30.4%|16|2022-05-11|15/03/2022|0.0393|0.0393|592310000|592310000|2022-03-02|15/12/2021||||
2022-05-22 20:38:51|05087|948170|ZIP|547.62M|547620000|0.93|12,908,241|-86.79%|26|2022-08-23|15/06/2022||-0.17||340000000|2022-06-01|15/03/2022||||
2022-05-22 20:38:55|05088|320|ABBN|55.19B|55190000000|28.61|5,403,493|-5.11%|36|2022-07-21|15/06/2022||0.3557||7600000000|2022-04-21|15/03/2022|0.31|0.3375|6970000000|7110000000
2022-05-22 20:39:05|05089|949649|ADXN|23.49M|23490000|0.620|22,607|-59.74%|19|2022-08-01|15/06/2022||-0.08||570000|2022-05-05|15/03/2022|-0.15|-0.08|244000|470000
2022-05-22 20:39:08|05090|317|ADEN|6.19B|6190000000|35.60|851,596|-41.41%|36|2022-08-04|15/06/2022||1.28||6030000000|2022-05-04|15/03/2022|0.76|1.07|5450000000|5450000000
2022-05-22 20:39:11|05091|949648|ADVN|106.57M|106570000|146.00|88|-12.57%|12|2021-08-20|15/06/2021|5.84||86200000|90500000|2021-04-27|15/12/2020|5.82||76060000|
2022-05-22 20:39:14|05092|949650|AEVS|1.58B|1580000000|18.75|2,580|44.23%|12|2022-09-16|15/06/2022|||||2022-03-24|15/12/2021|0.15||429300000|
2022-05-22 20:39:17|05093|949651|AIRE|40.31M|40310000|0.650|3,527|-14.47%|13|2022-04-27|15/12/2021|-0.01||83990000||2021-09-24|15/06/2021|-0.12||59940000|
2022-05-22 20:39:34|05094|1128773|ALCC|34.54B|34540000000|70.30|928,916|12.66%|15|2022-08-09|15/06/2022||0.5907||2210000000|2022-05-10|15/03/2022|0.68|0.5244|2180000000|2060000000
2022-05-22 20:39:37|05095|48533|ALLN|2.95B|2950000000|178.60|27,523|-0.89%|18|2022-08-24|15/06/2022|||||2022-03-08|15/12/2021|4.14||244800000|
2022-05-22 20:39:40|05096|949654|ALPN|124.05M|124050000|14.00|1,517|-2.1%|13|2022-04-06|15/12/2021|1.37||18660000||2021-09-06|15/06/2021|1.23||13380000|
2022-05-22 20:39:44|05097|949655|ALSN|2.5B|2500000000|195.00|12,068|-25.43%|20|2022-07-20|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 20:39:47|05098|48525|AMS|2.9B|2900000000|11.10|1,900,939|-33.83%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|213250000
2022-05-22 20:39:50|05099|949657|APGN|536.12M|536120000|179.00|856|-19.73%|13|2022-04-26|15/12/2021|3.94||161100000||2021-09-06|15/06/2021|0.34||106800000|
2022-05-22 20:39:55|05100|48552|ARBNO|1.05B|1050000000|15.16|101,721|-8.12%|17|2022-03-01|15/12/2021|0.06||597600000||2021-08-24|15/06/2021|0.34||588600000|565200000
2022-05-22 20:40:08|05101|955643|ARONL|30.97M|30970000|2.080|4,233|-7.14%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2022-05-22 20:40:12|05102|49837|ARYN|897.07M|897070000|0.9045|3,024,551|-17.77%|23|2022-05-30|15/04/2022|||||2022-03-07|15/01/2022|||410000000|410000000
2022-05-22 20:40:17|05103|48538|ASCN|282.55M|282550000|7.85|59,644|-45.33%|27|2022-08-11|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 20:40:20|05104|1072993|ASWN|30.47M|30470000|2.600|5,083|-13.33%|10|2022-03-16|15/12/2021|0.07||6230000||2021-08-26|15/06/2021|0.06||9200000|
2022-05-22 20:40:25|05105|949660|AUTON|546.44M|546440000|117.60|10,754|-31.55%|13|2022-03-02|15/12/2021|0.56||810100000|810000000|2021-07-29|15/06/2021|4.34||890300000|932000000
2022-05-22 20:40:28|05106|949661|BANB|5.32B|5320000000|72.20|38,193|-84.83%|23|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021|4.29|4.39|264100000|276400000
2022-05-22 20:40:32|05107|322|BALN|7.37B|7370000000|163.20|134,826|11.93%|20|2022-08-25|15/06/2022|||||2022-03-10|15/12/2021|13.05|13.97|7220000000|3030000000
2022-05-22 20:40:35|05108|949723|LINN|467.13M|467130000|580.00|200|12.62%|13|2022-02-25|15/12/2021|16.02||51380000||2021-09-26|15/06/2021|17.52||50710000|
2022-05-22 20:40:39|05109|48544|BCVN|6.67B|6670000000|77.70|63,494|-8.26%|32|2022-08-18|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 20:40:42|05110|949664|BCGE|1.17B|1170000000|165.00|782|2.17%|13|2022-02-22|15/12/2021|17.69||476700000||2021-08-10|15/06/2021|9.09||234800000|
2022-05-22 20:40:45|05111|949666|BCJ|161.69M|161690000|54.00|188|2.86%|13|2022-04-22|15/12/2021|0.62||26100000||2021-08-19|15/06/2021|2.62||26130000|
2022-05-22 20:40:54|05112|955653|WKB|1.78B|1780000000|113.50|2,070|8.1%|13|2022-04-06|15/12/2021|1.01||132600000||2021-07-21|15/06/2021|3.33||130600000|
2022-05-22 20:40:59|05113|49829|BARN|11.73B|11730000000|2,140.0|8,402|5.52%|27|2022-07-20|15/05/2022||||2050000000|2022-04-13|15/02/2022|40.94|41.83|2000000000|1840000000
2022-05-22 20:41:01|05114|949670|BLKB|1.95B|1950000000|902.00|260|-0.66%|0||
2022-05-22 20:41:05|05115|949676|BSLN|386.27M|386270000|32.60|41,795|-26.28%|24|2022-08-15|15/06/2022||-1.55||42400000|2022-06-01|15/03/2022||||
2022-05-22 20:41:08|05116|949675|BSKP|2.6B|2600000000|62.40|4,201|-0.32%|13|2021-08-11|15/06/2021|1.86||363900000||2021-05-28|15/12/2020|1.97||342800000|
2022-05-22 20:41:11|05117|48555|BION|3.04B|3040000000|55.20|91,151|-29.64%|32|2022-07-22|15/06/2022|||||2022-04-22|15/03/2022|-5.43||723000|
2022-05-22 20:41:16|05118|48527|BEAN|4.61B|4610000000|375.0|17,226|2.74%|18|2022-07-26|15/06/2022||||405700000|2022-03-07|15/12/2021|4.22||380600000|380730000
2022-05-22 20:41:19|05119|945097|BELL|1.58B|1580000000|251.00|2,508|-10.68%|17|2022-02-11|15/12/2021|12.34||2130000000||2021-08-12|15/06/2021|7.97||2020000000|
2022-05-22 20:41:25|05120|955638|TIBN|153.55M|153550000|46.00|919|-11.54%|13|2022-01-31|15/10/2021|0.68||21340000||2021-06-28|15/04/2021|-2.18||17120000|
2022-05-22 20:41:28|05121|949667|BEKN|1.96B|1960000000|212.00|2,213|1.19%|14|2022-08-10|15/06/2022|||||2022-02-03|15/12/2021|16.62||497400000|
2022-05-22 20:41:37|05122|949668|BKWB|6.09B|6090000000|115.40|51,526|17.04%|14|2022-03-15|15/12/2021|2.04||||2021-09-08|15/06/2021|3.73|||
2022-05-22 20:41:40|05123|1088124|BLS|30.74M|30740000|0.720|51,495|-82.18%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2022-05-22 20:41:44|05124|949671|BOBNN|1.2B|1200000000|72.70|24,866|20.36%|14|2022-07-26|15/06/2022|||||2022-02-25|15/12/2021|5.24||896000000|919170000
2022-05-22 20:41:49|05125|48541|BOS|1.48B|1480000000|192.60|22,170|-12.05%|27|2022-07-21|15/06/2022||||286300000|2022-04-11|15/03/2022|||291600000|258700000
2022-05-22 20:41:53|05126|48529|BUCN|3.42B|3420000000|334.20|14,546|-29.94%|30|2022-07-28|15/06/2022||8.86|||2022-04-28|15/03/2022|||830000000|878000000
2022-05-22 20:41:56|05127|949665|BCHN|1.55B|1550000000|458.00|8,262|29.75%|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
2022-05-22 20:41:59|05128|949674|BRKN|467.07M|467070000|78.00|7,052|4.7%|13|2022-03-31|15/12/2021|2.51||291600000||2021-09-06|15/06/2021|1.48|1.44|247900000|254800000
2022-05-22 20:42:02|05129|949677|BVZN|147.96M|147960000|750.00|102|-13.29%|13|2022-03-16|15/12/2021|31.41||75990000||2021-09-20|15/06/2021|-13.21||63170000|
2022-05-22 20:42:07|05130|949686|BYS|1.58B|1580000000|763.00|2,495|-33.77%|24|2022-07-21|15/06/2022|||||2022-04-14|15/03/2022|||204100000|204050000
2022-05-22 20:42:10|05131|949678|CALN|383.52M|383520000|45.70|8,680|31.7%|13|2022-03-04|15/12/2021|0.19|0.26|144500000|135500000|2021-07-29|15/06/2021|1.54||153900000|148600000
2022-05-22 20:42:13|05132|949700|GAV|204.68M|204680000|288.00|525|30.32%|22|2022-06-23|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 20:42:16|05133|955629|SKIN|383.78M|383780000|35.70|1,258|-26.39%|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-05-22 20:42:19|05134|949679|CASN|9.58M|9580000|1.90|5,834|-86.23%|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2022-05-22 20:42:24|05135|949688|CPE|90.44M|90440000|8.95|5,017|5.29%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2022-05-22 20:42:29|05136|949685|CMBN|2B|2000000000|67.90|102,253|-34.33%|15|2022-07-21|15/06/2022|||||2022-02-16|15/12/2021|5.49||513000000|
2022-05-22 20:42:45|05137|949682|CIE|1.63M|1630000|2.800|1,698|-14.11%|13|2022-04-29|15/12/2021|-1.01||||2021-09-28|15/06/2021|0.21|||
2022-05-22 20:42:48|05138|949681|CICN|160.92M|160920000|47.20|1,162|-0.63%|14|2022-03-10|15/12/2021|0.79||122300000|115800000|2021-08-12|15/06/2021|1.78||116700000|
2022-05-22 20:42:52|05139|326|CLN|5.97B|5970000000|18.12|897,530|-6.91%|36|2022-07-28|15/06/2022||0.2698||2280000000|2022-06-15|15/03/2022||0.2698|1090000000|1140000000
2022-05-22 20:42:56|05140|949683|CLTN|526.44M|526440000|88.10|3,720|-26.21%|23|2022-08-05|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 20:42:59|05141|949687|COTNE|1.45B|1450000000|187.20|23,989|-17.89%|23|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|||124800000|124800000
2022-05-22 20:43:02|05142|949680|CFT|843.9M|843900000|110.50|1,049|-6.75%|20|2022-05-04|15/03/2022|||||2022-03-18|15/12/2021|3.93||421700000|
2022-05-22 20:43:05|05143|48554|COPN|893.85M|893850000|53.50|20,606|-37.5%|18|2022-07-29|15/06/2022||-0.06||39000000|2022-03-23|15/12/2021||||33000000
2022-05-22 20:43:08|05144|949690|CPHN|402M|402000000|67.00|2,274|6.35%|13|2022-07-21|15/06/2022||||293000000|2021-07-21|15/06/2021|0.97|1.05|243700000|235570000
2022-05-22 20:43:11|05145|949684|CLXN|101.52M|101520000|73.00|317|-37.87%|13|2022-03-15|15/12/2021|-7.26||45440000||2021-09-13|15/06/2021|-0.8||56690000|
2022-05-22 20:43:16|05146|316|CSGN|16.82B|16820000000|6.58|12,777,477|-31.24%|36|2022-07-27|15/06/2022||0.1445||4600000000|2022-04-27|15/03/2022|0.1723|0.2134|4410000000|4980000000
2022-05-22 20:43:19|05147|48549|DAE|4B|4000000000|235.50|14,857|-21.37%|18|2022-08-24|15/06/2022|||||2022-02-18|15/12/2021|2.9|4.24|357600000|568000000
2022-05-22 20:43:22|05148|949691|DCN|107.49M|107490000|665.00|39|6.4%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2022-05-22 20:43:25|05149|49838|DKSH|5.16B|5160000000|79.40|91,726|10.05%|18|2022-07-13|15/06/2022||1.64||5646000000|2022-02-09|15/12/2021|2.16|1.54|5620000000|5605000000
2022-05-22 20:43:40|05150|48539|DOKA|1.86B|1860000000|445.00|9,297|-28.28%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 20:43:44|05151|949692|DESN|3.67B|3670000000|266.00|5,416|50.28%|12|2021-11-26|15/09/2021|1.73||101800000||2021-05-28|15/03/2021|2.49||127100000|
2022-05-22 20:43:59|05152|949693|DUFN|3.23B|3230000000|35.60|495,450|-34.34%|25|2022-08-03|15/06/2022||0.40||2615000000|2022-05-19|15/03/2022|||1120000000|1040000000
2022-05-22 20:44:02|05153|949697|ESUN|126.37M|126370000|122.00|387|2.95%|13|2022-03-25|15/12/2021|1.91||8610000||2021-08-27|15/06/2021|2.45||8550000|
2022-05-22 20:44:04|05154|1136130|EIC|3.06M|3060000|4.40|999|88.03%|11|2022-05-12|15/12/2021|0.61||1140000||2021-08-31|15/06/2021|0.95||1660000|
2022-05-22 20:44:07|05155|949695|EFGN|2.03B|2030000000|6.66|122,466|-8.39%|14|2022-07-21|15/06/2022|||||2022-02-23|15/12/2021|0.31|0.36|904600000|614880000
2022-05-22 20:44:10|05156|949696|ELMN|199.93M|199930000|875.00|17|50.86%|13|2022-04-13|15/12/2021|23.13||74490000||2021-08-10|15/06/2021|9.87||74790000|
2022-05-22 20:44:21|05157|48543|EMMN|4.67B|4670000000|872.00|4,465|-5.17%|17|2022-03-04|15/12/2021|22.06||2030000000|2028000000|2021-08-18|15/06/2021|18.45||1880000000|2055000000
2022-05-22 20:44:26|05158|48545|EMSN|18.75B|18750000000|801.50|13,310|-1.96%|35|2022-07-15|15/06/2022||||636000000|2022-04-27|15/03/2022|||638000000|614250000
2022-05-22 20:44:28|05159|949694|EDHN|1.55B|1550000000|46.90|8,393|32.11%|0||
2022-05-22 20:44:31|05160|993559|RUSE|15.45M|15450000|6.00|78|-34.78%|13|2022-04-13|15/12/2021|0.15||2750000||2021-08-26|15/06/2021|1.14||4700000|
2022-05-22 20:44:35|05161|48546|EVE|101.62M|101620000|0.1020|1,164,670|-44.38%|15|2022-03-10|15/12/2021|-0.02||3500000||2021-08-26|15/06/2021|-0.03||6380000|
2022-05-22 20:44:39|05162|949699|FTON|313.16M|313160000|21.25|16,649|-64.41%|23|2022-05-23|15/03/2022|||||2022-03-01|15/12/2021|1.23||285400000|297400000
2022-05-22 20:44:52|05163|48534|FHZN|4.84B|4840000000|157.60|54,061|-1.56%|27|2022-08-23|15/06/2022||1.81||425940000|2022-06-01|15/03/2022||||
2022-05-22 20:44:56|05164|949698|FORN|1.85B|1850000000|1,296.00|2,180|-27.44%|24|2022-07-29|15/06/2022||||622000000|2022-06-01|15/03/2022||||
2022-05-22 20:45:00|05165|1008651|GALE|3.55B|3550000000|71.50|121,393|14.4%|13|2022-08-02|15/06/2022|||||2022-03-08|15/12/2021|1.78||1980000000|
2022-05-22 20:45:03|05166|49959|GAMH|150.52M|150520000|0.967|433,752|-57.88%|30|2022-08-03|15/06/2022|||||2022-04-20|15/03/2022||||
2022-05-22 20:45:08|05167|39129|GEBN|18.05B|18050000000|513.40|129,840|-18.87%|36|2022-08-18|15/06/2022||5.01||926740000|2022-05-04|15/03/2022|6.27|5.22|980300000|980150000
2022-05-22 20:45:32|05168|49954|GF|4.1B|4100000000|50.15|189,694|-19.18%|26|2022-07-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 20:45:34|05169|986242|GIVN|32.35B|32350000000|3,508.00|24,075|-11.55%|26|2022-07-21|15/06/2022||47.81||1800000000|2022-04-12|15/03/2022|||1780000000|1770000000
2022-05-22 20:45:38|05170|958264|GLKBN|356.4M|356400000|26.40|1,984|-11.11%|23|2022-08-10|15/06/2022|||||2022-05-23|15/03/2022|0.42||23280000|
2022-05-22 20:45:41|05171|949704|GRKP|4.06B|4060000000|1,630.00|97|9.4%|23|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 20:45:44|05172|949703|GMI|129.36M|129360000|392.00|73|8.29%|12|2021-09-08|15/06/2021|7.72||71410000||2021-05-18|15/12/2020|11.24||70700000|
2022-05-22 20:45:48|05173|949705|GURN|509.2M|509200000|118.60|7,930|-47.87%|26|2022-08-17|15/06/2022||||118000000|2022-04-20|15/03/2022|||107850000|107800000
2022-05-22 20:45:51|05174|949707|HBMN|1.76B|1760000000|252.50|5,557|-21.58%|21|2022-05-06|15/03/2022|-50.74||-368400000||2022-01-21|15/12/2021|19.34||15370000|
2022-05-22 20:45:55|05175|49831|HELN|6.18B|6180000000|116.90|103,716|15.29%|18|2022-09-08|15/06/2022|||||2022-03-24|15/12/2021|4.47|4.40|5180000000|4795000000
2022-05-22 20:45:58|05176|949708|HIAG|931.93M|931930000|92.40|4,524|-5.91%|13|2022-03-14|15/12/2021|5.34||32500000||2021-08-27|15/06/2021|5.04||30640000|
2022-05-22 20:46:01|05177|949709|HLEE|223.14M|223140000|23.60|359|-12.59%|12|2021-08-18|15/06/2021|-0.71||207300000||2021-05-12|15/12/2020|-0.42||242300000|
2022-05-22 20:46:04|05178|949710|HOCN|86.79M|86790000|40.90|337|-29.6%|14|2022-08-08|15/06/2022|||||2022-04-18|15/12/2021|5.44||163200000|
2022-05-22 20:46:08|05179|321|HOLN|4.23B|4230000000|46.57|2,492,211|-12.56%|36|2022-07-27|15/06/2022||1.38||7740000000|2022-04-22|15/03/2022|||6440000000|5990000000
2022-05-22 20:46:11|05180|949712|HUBN|1.54B|1540000000|79.90|36,058|12.85%|26|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 20:46:15|05181|949706|HBLN|296.24M|296240000|4,120.0|19|-4.19%|13|2022-02-16|15/12/2021|125.69||48980000||2021-07-09|15/06/2021|128.57||46710000|
2022-05-22 20:46:19|05182|1017260|IDIA|2.69B|2690000000|15.17|504,636|-35.23%|22|2022-07-26|15/06/2022||-1.19||16270000|2022-04-26|15/03/2022|-1.12|-1.1|5180000|5090000
2022-05-22 20:46:23|05183|48547|IMPN|383.81M|383810000|20.85|28,565|-18.49%|18|2022-08-17|15/06/2022|||||2022-03-01|15/12/2021|1.88||1880000000|
2022-05-22 20:46:33|05184|48536|IFCN|1.99B|1990000000|814.00|2,556|-18.6%|27|2022-07-28|15/06/2022||9.37||141200000|2022-04-22|15/03/2022|8.25|8.25|138300000|138300000
2022-05-22 20:46:37|05185|949715|INRN|2.22B|2220000000|2,715.0|1,981|-19.56%|14|2022-08-02|15/06/2022|||||2022-03-18|15/12/2021|57.47||368000000|368000000
2022-05-22 20:46:41|05186|949716|ISN|1.2B|1200000000|630.00|2,290|3.28%|22|2022-05-23|15/03/2022|||||2022-03-01|15/12/2021|54.4||128400000|
2022-05-22 20:46:44|05187|985791|IREN|1.35B|1350000000|106.00|3,557|8.61%|13|2022-03-24|15/12/2021|5.35||114300000||2021-09-08|15/06/2021|10.39||101700000|
2022-05-22 20:46:47|05188|955645|VBSN|255.23M|255230000|107.50|495|-34.05%|12|2021-08-18|15/06/2021|1.6||71720000||2021-04-07|15/12/2020|4.25||86270000|
2022-05-22 20:46:56|05189|319|BAER|9.6B|9600000000|45.87|698,966|-23.29%|18|2022-07-25|15/06/2022||2.56||1923000000|2022-02-02|15/12/2021|2.24|2.44|2070000000|1865000000
2022-05-22 20:47:01|05190|949717|JFN|768.47M|768470000|131.80|1,929|-7.7%|22|2022-05-23|15/03/2022|||||2022-04-20|15/12/2021|1.6||69870000|
2022-05-22 20:47:04|05191|48551|KARN|1.3B|1300000000|168.00|12,513|-14.46%|16|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 20:47:09|05192|1081717|KLIN|139.23M|139230000|15.60|2,165|-29.09%|0||
2022-05-22 20:47:12|05193|48535|KOMN|941.13M|941130000|245.00|7,390|16.22%|18|2022-08-17|15/06/2022|||||2022-03-15|15/12/2021|5.7||237800000|244350000
2022-05-22 20:47:16|05194|949718|KUD|167.86M|167860000|3.01|34,827|-26.94%|9|2022-08-24|15/06/2022||||364000000|2022-02-23|15/12/2021|-0.09|0.37||438000000
2022-05-22 20:47:20|05195|49835|KNIN|30.56B|30560000000|254.10|219,854|-14.07%|34|2022-07-25|15/06/2022||4.92||8140000000|2022-04-26|15/03/2022|6.5|5.69|10160000000|8420000000
2022-05-22 20:47:35|05196|14155|KURN|59.52M|59520000|1.815|18,903|-9.25%|27|2022-08-10|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 20:47:37|05197|1084287|LLQ|279.82M|279820000|39.00|387|11.43%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2022-05-22 20:47:40|05198|1027140|LANDI|1.54B|1540000000|53.35|75,267|-16.64%|12|2022-05-05|15/03/2022|||||2022-02-01|15/12/2021||||
2022-05-22 20:47:44|05199|100240|LMN|378.96M|378960000|34.40|17,056|-16.5%|12|2022-08-05|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-22 20:47:47|05200|949719|LECN|164.25M|164250000|0.490|97,961|-44.82%|13|2022-04-25|15/12/2021|||||2021-09-29|15/06/2021|-0.11||14200000|
2022-05-22 20:47:50|05201|949720|LEHN|2.32B|2320000000|2,035.00|674|5.55%|24|2022-08-02|15/06/2022|||||2022-05-24|15/03/2022||||91000000
2022-05-22 20:47:59|05202|949721|LEON|1.06B|1060000000|57.70|35,519|25.57%|24|2022-07-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 20:48:04|05203|955599|LLBN|1.53B|1530000000|49.90|10,912|-7.59%|14|2022-03-25|15/12/2021|2.04||359900000||2021-08-24|15/06/2021|2.19||326500000|
2022-05-22 20:48:08|05204|49830|LISN|23.09B|23090000000|99,600.0|99|9.21%|25|2022-07-26|15/06/2022||519.74||1932000000|2022-06-01|15/03/2022||||
2022-05-22 20:48:11|05205|943209|LISP|23.09B|23090000000|9,300.0|2,321|9.22%|23|2022-07-26|15/06/2022||||1932000000|2022-06-01|15/03/2022||||
2022-05-22 20:48:40|05206|324|LOGN|9.38B|9380000000|56.96|1,128,301|-43.55%|35|2022-07-25|15/06/2022||0.8533||1230000000|2022-05-03|15/03/2022|0.81|0.6993|1230000000|1210000000
2022-05-22 20:48:43|05207|338|LONN|40.77B|40770000000|549.60|167,087|-3.48%|25|2022-07-27|15/06/2022||7.32||2941000000|2022-05-23|15/03/2022||||
2022-05-22 20:48:47|05208|955601|LUKN|3.49B|3490000000|411.50|1,366|-3.63%|25|2022-05-23|15/03/2022|6.56||157600000||2022-02-03|15/12/2021|6.32||167300000|
2022-05-22 20:48:50|05209|955602|MCHN|109.88M|109880000|7.44|3,640|-43.42%|13|2022-03-29|15/12/2021|0.82||182900000||2021-09-03|15/06/2021|-1.95||60400000|65000000
2022-05-22 20:48:53|05210|1127887|MOVE|2.11B|2110000000|105.40|10,826|-15.27%|5|2022-09-09|15/06/2022|||||2022-03-11|15/12/2021|1.61|||
2022-05-22 20:48:56|05211|1081655|MEDA|1.1B|1100000000|92.60|13,998|14.46%|11|2022-08-16|15/06/2022|||||2022-03-08|15/12/2021|-0.02||86310000|
2022-05-22 20:48:59|05212|955603|METN|856.2M|856200000|1,910.0|159|-2.8%|13|2022-03-15|15/12/2021|59.1||359100000|340000000|2021-08-16|15/06/2021|49.73||302800000|291200000
2022-05-22 20:49:03|05213|949724|MBTN|1.11B|1110000000|0.4202|28,383,850|-3.4%|15|2022-08-18|15/06/2022|||||2022-03-24|15/12/2021|-0.03||21940000|58900000
2022-05-22 20:49:06|05214|955604|MIKN|122.64M|122640000|7.46|6,124|21.9%|24|2022-07-26|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 20:49:09|05215|953068|MOZN|667.39M|667390000|15.10|141,010|39.3%|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
2022-05-22 20:49:15|05216|48537|MOBN|1.86B|1860000000|256.50|13,884|-9.3%|27|2022-08-05|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 20:49:19|05217|942513|MOLN|236.62M|236620000|7.28|119,906|-69.15%|22|2022-08-25|15/06/2022||-0.6||5300000|2022-05-12|15/03/2022|4.62|-0.6|172800000|174800000
2022-05-22 20:49:22|05218|949725|NBEN|88.53M|88530000|9.70|2,495|-1.02%|13|2022-04-07|15/12/2021|-0.01||223800||2021-08-19|15/06/2021|0.8||9520000|
2022-05-22 20:49:26|05219|334|NESN|312.39B|312390000000|113.20|4,676,316|2.41%|30|2022-07-28|15/06/2022||2.23||22550000000|2022-04-21|15/03/2022||2.34|22240000000|21410000000
2022-05-22 20:49:42|05220|949727|THAGN|101.19M|101190000|0.240|309,834|-45.45%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2022-05-22 20:49:44|05221|955607|NWRN|25.88M|25880000|1.45|11,741|-35.84%|6|2022-09-15|15/06/2022||-0.51||2670000|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000
2022-05-22 20:49:48|05222|332|NOVN|188.31B|188310000000|86.70|5,539,430|9.33%|24|2022-07-19|15/06/2022||1.52||13000000000|2022-04-26|15/03/2022|1.46|1.45|12530000000|12620000000
2022-05-22 20:49:52|05223|14157|OERL|2.3B|2300000000|7.03|766,965|-29.52%|35|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|||698000000|652500000
2022-05-22 20:49:55|05224|949673|ONE|33.96M|33960000|2.260|2,448|0.89%|16|2021-08-20|15/06/2021|-0.18||17930000||2021-06-28|15/12/2020|-0.11||5580000|
2022-05-22 20:49:59|05225|955608|ODHN|365.42M|365420000|9.08|7,537|-21.72%|22|2022-08-17|15/06/2022||0.1781|||2022-05-18|15/03/2022|0.1781|0.1781|141900000|
2022-05-22 20:50:03|05226|955609|OFN|170.48M|170480000|87.00|789|-15.94%|13|2022-03-30|15/12/2021|1.96||113100000|116500000|2021-08-06|15/06/2021|2.83||97280000|
2022-05-22 20:50:07|05227|955610|ORON|541.97M|541970000|83.00|7,705|0.12%|24|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 20:50:10|05228|49833|PGHN|26.37B|26370000000|1,000.00|80,369|-24.04%|18|2022-08-30|15/06/2022||18.10|||2022-03-22|15/12/2021|31.69|24.60|1480000000|1398000000
2022-05-22 20:50:13|05229|955613|PEAN|786.36M|786360000|46.60|16,088|-20.48%|13|2022-03-29|15/12/2021|4.87||220700000||2021-08-31|15/06/2021|8.04||177100000|
2022-05-22 20:50:17|05230|955617|PRFN|11.86M|11860000|0.0724|118,675|8.06%|13|2022-03-31|15/12/2021|-0||||2021-09-29|15/06/2021||||
2022-05-22 20:50:20|05231|955614|PEDU|12.58M|12580000|93.50|76|-15%|12|2021-08-23|15/04/2021|-4.92||5730000||2020-12-17|15/10/2020|-10.56||1310000|
2022-05-22 20:50:26|05232|955616|PM|360.12M|360120000|375.00|397|-19.96%|12|2022-08-11|15/06/2022|||||2022-04-21|15/03/2022|||200500000|200500000
2022-05-22 20:50:30|05233|993241|PMAG|2.57B|2570000000|76.70|7,134|-4.6%|18|2022-05-23|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-22 20:50:33|05234|955615|PLANZ|712.08M|712080000|344.00|752|7.84%|13|2022-03-09|15/12/2021|17.57||13910000||2021-09-03|15/06/2021|17.18||13040000|
2022-05-22 20:50:41|05235|1055082|PNHO|315.03M|315030000|54.20|5,856|1.88%|16|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 20:50:44|05236|1076609|SPEXN|49.93M|49930000|1.05|11,660|-85.11%|11|2022-04-18|15/12/2021|-0.82||||2021-10-13|15/06/2021|-2.09|||
2022-05-22 20:50:53|05237|949728|PEHN|204.27M|204270000|80.20|1,950|0.25%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2022-05-22 20:50:58|05238|49832|PSPN|5.58B|5580000000|121.60|124,651|5.46%|35|2022-08-19|15/06/2022|||||2022-05-01|15/03/2022|1.16|1.35|73340000|79370000
2022-05-22 20:51:01|05239|955640|RLFB|231.35M|231350000|0.0562|7,602,133|-73.24%|13|2022-03-31|15/12/2021|-0.01||3320000||2021-09-24|15/06/2021|-0||3320000|
2022-05-22 20:51:04|05240|318|CFR|52.4B|52400000000|91.76|1,424,650|-7.61%|26|2022-08-31|15/06/2022||||5020000000|2022-05-20|15/03/2022|1.47|2.09|4620000000|4340000000
2022-05-22 20:51:13|05241|48531|RIEN|531.19M|531190000|118.20|9,817|-31.91%|18|2022-07-13|15/06/2022||||619000000|2022-03-09|15/12/2021|5.8||568700000|535350000
2022-05-22 20:51:16|05242|955621|RO|260.19B|260190000000|360.00|33,140|6.95%|28|2022-07-21|15/06/2022||11.06||15510000000|2022-04-25|15/03/2022|||16450000000|16040000000
2022-05-22 20:51:22|05243|337|ROG|260.19B|260190000000|319.70|1,530,897|2.86%|35|2022-07-21|15/06/2022||11.06||15510000000|2022-04-25|15/03/2022|||16450000000|16040000000
2022-05-22 20:51:26|05244|949711|HREN|1.27B|1270000000|1,240.00|75|-4.62%|14|2022-04-11|15/12/2021|-13.74||315500000||2021-09-09|15/06/2021|45.72||298800000|
2022-05-22 20:51:28|05245|955628|SHLTN|255.4M|255400000|17.60|4,958|33.33%|11|2022-05-26|15/03/2022|||||2022-04-14|15/12/2021||||
2022-05-22 20:51:32|05246|955624|SANN|48.52M|48520000|1.33|98,531|-40.62%|23|2022-06-01|15/03/2022||-0.18||2350000|2022-03-02|15/12/2021||||
2022-05-22 20:51:40|05247|955623|SAHN|194.19M|194190000|308.00|460|20.78%|20|2022-05-05|15/03/2022|||||2022-01-11|15/12/2021||||
2022-05-22 20:51:44|05248|48548|SCHN|20.1B|20100000000|186.40|30,784|-26.56%|32|2022-07-22|15/06/2022||1.71||2920000000|2022-04-22|15/03/2022|1.24|1.21|2630000000|2630000000
2022-05-22 20:51:48|05249|49834|SCHP|20.1B|20100000000|187.20|172,884|-28.44%|31|2022-07-22|15/06/2022||1.71||2920000000|2022-04-22|15/03/2022|1.24|1.21|2630000000|2630000000
2022-05-22 20:51:54|05250|955635|STRN|30.71M|30710000|27.80|1,727|8.59%|13|2022-03-31|15/12/2021|2.67||49840000||2021-08-17|15/06/2021|1.7||44800000|
2022-05-22 20:51:57|05251|955636|SWTQ|1.31B|1310000000|918.00|1,382|-37.12%|15|2022-08-17|15/06/2022||||659000000|2022-03-04|15/12/2021|27.15||600500000|630000000
2022-05-22 20:52:07|05252|955631|SNBN|702M|702000000|7,020.0|65|31.95%|21|2022-04-28|15/03/2022|-327804||6830000000||2022-03-22|15/12/2021|-151251||18790000000|
2022-05-22 20:52:10|05253|1073053|SENSI|1.68B|1680000000|108.00|17,553|75.32%|10|2022-03-15|15/12/2021|2||143100000||2021-08-25|15/06/2021|2.24||144400000|
2022-05-22 20:52:29|05254|955625|SFPN|328.49M|328490000|98.00|654|0%|13|2022-04-13|15/12/2021|7.81||23700000||2021-09-09|15/06/2021|4.28||25990000|
2022-05-22 20:52:32|05255|945096|SFSN|4.3B|4300000000|110.80|39,416|-10.86%|15|2022-07-18|15/06/2022|||||2022-03-04|15/12/2021|2.98||937000000|935000000
2022-05-22 20:52:42|05256|13818|SGSN|18.11B|18110000000|2,417.00|16,793|-10.55%|18|2022-07-19|15/06/2022||42.11||3283000000|2022-01-27|15/12/2021|81.73|50.34|6410000000|3265000000
2022-05-22 20:52:50|05257|955626|SFZN|2.76B|2760000000|650.00|10,772|-21.21%|23|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021|13.39|13.30|635500000|591500000
2022-05-22 20:52:54|05258|1096149|SIGNC|6.73B|6730000000|19.30|889,317|-17.02%|11|2022-08-02|15/06/2022||0.21||566000000|2022-06-01|15/03/2022||0.15||488560000
2022-05-22 20:52:58|05259|49827|SIKA|39.46B|39460000000|256.70|394,136|-9.29%|31|2022-07-22|15/06/2022||3.79||2560000000|2022-04-14|15/03/2022|||2400000000|2400000000
2022-05-22 20:53:22|05260|49955|SOON|19.74B|19740000000|323.20|150,870|3.76%|23|2022-05-17|15/03/2022|5.7|5.92|1760000000|1704000000|2022-03-02|15/12/2021||||
2022-05-22 20:53:25|05261|945906|SPCE|83.24M|83240000|15.60|1,013|-1.27%|15|2022-05-23|15/03/2022|||||2022-03-31|15/12/2021|1.59||10410000|
2022-05-22 20:53:31|05262|955627|SGKN|2.63B|2630000000|440.50|2,398|4.26%|24|2022-08-17|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 20:53:34|05263|1128801|SRAIL|3.43B|3430000000|34.36|245,972|-21.84%|7|2022-03-15|15/12/2021|1.08||2220000000||2021-08-25|15/06/2021|0.26||1420000000|
2022-05-22 20:53:38|05264|955633|STGN|151.2M|151200000|45.00|302|5.14%|25|2022-07-28|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 20:53:41|05265|949731|STMN|18.51B|18510000000|116.15|389,700|-14.97%|29|2022-08-16|15/06/2022||15.54||573000000|2022-04-28|15/03/2022|||589000000|526500000
2022-05-22 20:53:48|05266|49836|SUN|2.24B|2240000000|66.35|86,466|-37.23%|30|2022-07-29|15/06/2022||||186111000000|2022-04-06|15/03/2022||||
2022-05-22 20:53:53|05267|330|UHR|11.57B|11570000000|227.70|158,460|-24.75%|27|2022-07-29|15/06/2022||5.79||3531000000|2022-05-23|15/03/2022||||
2022-05-22 20:53:56|05268|943210|UHRN|11.57B|11570000000|43.60|69,226|-26.04%|25|2022-07-29|15/06/2022||||3531000000|2022-05-23|15/03/2022||||
2022-05-22 20:54:00|05269|331|SLHN|16.96B|16960000000|537.80|150,967|16.53%|29|2022-08-17|15/06/2022|||||2022-05-11|15/03/2022|||6860000000|6790000000
2022-05-22 20:54:13|05270|49828|SPSN|7.68B|7680000000|100.10|172,184|10.98%|35|2022-08-25|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 20:54:17|05271|335|SRENH|22.82B|22820000000|78.96|1,587,682|-7.95%|36|2022-07-29|15/06/2022||1.65||11418000000|2022-05-05|15/03/2022||1.57||11101000000
2022-05-22 20:54:20|05272|955634|STLN|754.01M|754010000|0.2465|720,639|-35.13%|28|2022-08-16|15/06/2022|||||2022-05-10|15/03/2022||||
2022-05-22 20:54:27|05273|339|SCMN|29.39B|29390000000|567.40|144,620|11.25%|36|2022-08-04|15/06/2022||7.1||2750000000|2022-04-28|15/03/2022|8.63|6.91|2770000000|2750000000
2022-05-22 20:54:31|05274|955632|SQN|1.82B|1820000000|121.20|45,979|-11.53%|23|2022-08-09|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 20:54:35|05275|48540|TECN|3.84B|3840000000|302.40|42,464|-30.06%|27|2022-08-17|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 20:54:50|05276|949732|TEMN|7.09B|7090000000|98.98|376,968|-26.57%|29|2022-07-21|15/06/2022||0.9646||250880000|2022-04-26|15/03/2022|0.63|0.6159|220680000|218420000
2022-05-22 20:54:54|05277|955639|TKBP|2.21B|2210000000|110.50|838|4.25%|13|2022-04-15|15/12/2021|17.84||198800000||2021-08-17|15/06/2021|18.55||194200000|
2022-05-22 20:54:57|05278|955641|TOHN|118.09M|118090000|6.00|5,345|-0.99%|23|2022-08-10|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 20:55:08|05279|955637|TXGN|1.41B|1410000000|133.40|2,662|66.54%|14|2022-08-30|15/06/2022|||||2022-03-10|15/12/2021|74.69||504800000|501000000
2022-05-22 20:55:13|05280|955642|UBXN|593.1M|593100000|85.50|35,008|44.43%|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
2022-05-22 20:55:17|05281|943811|UBSG|57.69B|57690000000|17.23|12,542,033|20.83%|31|2022-07-26|15/06/2022||0.52||9140000000|2022-04-26|15/03/2022|0.61|0.5275|9360000000|9040000000
2022-05-22 20:55:21|05282|955649|VLRT|48.53M|48530000|12.30|1,613|46.43%|13|2022-04-05|15/12/2021|0.26||7200000||2021-08-26|15/06/2021|1.07||6040000|
2022-05-22 20:55:26|05283|49956|VATN|1.42B|1420000000|89.60|24,637|-7.72%|31|2022-08-04|15/06/2022||2.11||115440000|2022-05-05|15/03/2022|1.71|1.71|108730000|107700000
2022-05-22 20:55:30|05284|48528|VALN|688.45M|688450000|157.20|9,307|-18.13%|26|2022-07-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 20:55:36|05285|994260|VARN|514.4M|514400000|50.80|8,360|34.39%|7|2022-08-29|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-22 21:08:13|05285|994260|VARN|514.4M|514400000|50.80|8,360|34.39%|7|2022-08-29|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-22 21:08:16|05286|976465|VACN|8.04B|8040000000|268.00|81,009|3.16%|23|2022-08-04|15/06/2022||4.87||541500000|2022-04-13|15/03/2022|||263000000|252900000
2022-05-22 21:08:33|05287|955644|VAHN|1.25B|1250000000|427.00|2,297|-8.17%|13|2022-03-30|15/12/2021|23.59||641000000||2021-09-02|15/06/2021|22.31||560500000|
2022-05-22 21:08:36|05288|955647|VETN|756.29M|756290000|38.1|17,762|-33.04%|13|2022-03-15|15/12/2021|1.18||417300000|403950000|2021-08-24|15/06/2021|1.02||399200000|377800000
2022-05-22 21:08:39|05289|49957|VIFN|12.51B|12510000000|192.80|170,860|53.08%|17|2022-08-04|15/06/2022|||||2022-02-17|15/12/2021|0.34|1.83|894900000|946000000
2022-05-22 21:08:42|05290|955648|VILN|81.43M|81430000|780.00|21|4%|12|2021-09-07|15/06/2021|4.28||26170000||2021-06-30|15/12/2020|14.47||30620000|
2022-05-22 21:08:47|05291|955622|ROL|318.84M|318840000|0.910|58,272|19.74%|21|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021|0.01||125400000|
2022-05-22 21:08:52|05292|48542|VONN|3.79B|3790000000|68.60|49,515|-1.01%|27|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 21:08:55|05293|955650|VPBN|555.55M|555550000|91.20|2,603|-17.84%|13|2022-03-08|15/12/2021|3.41||173000000||2021-08-17|15/06/2021|4.93||175600000|
2022-05-22 21:09:01|05294|955654|METG|302.21M|302210000|25.30|20,162|59.62%|13|2022-04-15|15/12/2021|0.99||270700000||2021-08-19|15/06/2021|0.31|0.41|240100000|245000000
2022-05-22 21:09:04|05295|955652|WARN|576.68M|576680000|2,330.0|103|-3.72%|13|2022-03-21|15/12/2021|44.54||18030000||2021-08-29|15/06/2021|66.27||17970000|
2022-05-22 21:09:08|05296|976078|WIHN|34.38M|34380000|0.304|421,894|-77.31%|14|2022-05-11|15/03/2022|-0.01|-0.01|5500000|5500000|2022-04-14|15/12/2021||-0.01||7100000
2022-05-22 21:09:10|05297|955611|YTME|9.85M|9850000|0.820|4,739|19.71%|9|2020-06-30|15/12/2019|-1.19||41690000||2019-11-01|15/06/2019|-1.26||98120000|
2022-05-22 21:09:13|05298|955655|YPSN|1.78B|1780000000|141.00|5,339|0%|12|2021-11-04|15/09/2021|0.56||222600000||2021-05-27|15/03/2021|-0.06||204300000|
2022-05-22 21:09:19|05299|48553|ZEHN|813.84M|813840000|70.10|23,312|-20.97%|12|2022-07-27|15/06/2022|||||2022-02-23|15/12/2022||||
2022-05-22 21:09:23|05300|955658|ZUBN|86.21M|86210000|26.00|540|-7.14%|12|2021-11-10|15/09/2021|0.61||4180000||2021-06-27|15/03/2021|0.61||4510000|
2022-05-22 21:09:26|05301|955659|ZUGN|1.01B|1010000000|1,990.0|153|0.76%|13|2022-03-04|15/12/2021|84.11||37930000||2021-08-27|15/06/2021|64.05||33920000|
2022-05-22 21:09:31|05302|955657|ZUGER|2.04B|2040000000|7,080.0|30|3.21%|13|2022-01-21|15/12/2021|261.73||253200000||2021-07-15|15/06/2021|130.09||126400000|
2022-05-22 21:09:35|05303|1024762|ROSEG|1.12B|1120000000|108.00|144,463|-67.07%|25|2022-08-18|15/06/2022||||414000000|2022-04-20|15/03/2022|||418900000|422500000
2022-05-22 21:09:39|05304|329|ZURN|64.09B|64090000000|432.20|474,495|15.35%|36|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-22 21:09:42|05305|955660|ZWM|13.27M|13270000|194.00|9|4.86%|13|2022-04-08|15/12/2021|16.54||28560000||2021-09-30|15/06/2021|-2.07||27220000|
2022-05-22 21:09:45|05306|7010|A2|5.22B|5220000000|1.665|9,871,019|-5.72%|34|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|||5540000000|2550000000
2022-05-22 21:09:51|05307|26023|AAK|42.53B|42530000000|164.5|322,652|-14.26%|32|2022-07-19|15/06/2022||1.76||10920000000|2022-04-27|15/03/2022|1.89|1.77|11240000000|10630000000
2022-05-22 21:09:55|05308|6920|AALB|4.94B|4940000000|44.65|279,277|-2.72%|27|2022-07-21|15/06/2022||||1576000000|2022-05-19|15/03/2022||||
2022-05-22 21:10:00|05309|961622|ABNd|9.52B|9520000000|10.29|4,057,824|-4.65%|25|2022-08-10|15/06/2022||0.323||1810000000|2022-05-18|15/03/2022|0.29|0.2653|1930000000|1850000000
2022-05-22 21:10:04|05310|534|ACKB|5.27B|5270000000|159.10|29,200|17.16%|28|2022-08-31|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-22 21:10:08|05311|442|ACS|6.75B|6750000000|25.430|1,017,098|-1.7%|36|2022-07-28|15/06/2022||0.5139||7470000000|2022-05-12|15/03/2022|0.48|0.5039|6930000000|6940000000
2022-05-22 21:10:11|05312|1081623|ADYEN|45.4B|45400000000|1,466.00|99,125|-20.54%|21|2022-08-18|15/06/2022||9.94||688000000|2022-06-01|15/03/2022||8.02||576000000
2022-05-22 21:10:14|05313|15189|AOO|3.93B|3930000000|108.30|51,851|4.13%|22|2022-08-05|15/06/2022||5.39|||2022-05-11|15/03/2022|1.11||64850000|
2022-05-22 21:10:18|05314|304|AEGN|9.74B|9740000000|4.780|10,824,482|22.82%|36|2022-08-11|15/06/2022||0.1704||7100000000|2022-05-12|15/03/2022|0.3808|0.3804|8260000000|8260000000
2022-05-22 21:10:21|05315|945627|AENA|20.37B|20370000000|135.80|199,257|-4.6%|28|2022-07-27|15/06/2022||0.00||825470000|2022-05-03|15/03/2022|-0.64|0.00|683910000|590070000
2022-05-22 21:10:26|05316|26031|AFRY|18.21B|18210000000|160.8|238,363|-42.98%|32|2022-07-14|15/06/2022||2.85||5660000000|2022-04-28|15/03/2022|3.1|3.23|5670000000|5660000000
2022-05-22 21:10:30|05317|13129|AGES|8.1B|8100000000|43.74|479,131|-17%|36|2022-08-10|15/06/2022||1.36||2150000000|2022-05-11|15/03/2022|1.14|1.13|2130000000|2230000000
2022-05-22 21:10:34|05318|6909|AD|24.92B|24920000000|24.95|3,600,592|3.55%|36|2022-08-10|15/06/2022||0.5363||20190000000|2022-05-11|15/03/2022|0.55|0.496|19770000000|19320000000
2022-05-22 21:10:38|05319|50563|AIBG|6.16B|6160000000|2.294|3,328,024.84|-10.81%|27|2022-07-29|15/06/2022||0.10||1228000000|2022-05-05|15/03/2022||||
2022-05-22 21:10:42|05320|40260|AKRBP|136.43B|136430000000|379.20|1,310,892|55.35%|35|2022-07-13|15/06/2022||0.9943||2220000000|2022-04-28|15/03/2022|1.49|1.37|2290000000|2300000000
2022-05-22 21:10:46|05321|6902|AKZO|14.13B|14130000000|79.92|660,357|-23.85%|36|2022-07-20|15/06/2022||1.48||2950000000|2022-04-22|15/03/2022|0.86|0.7977|2530000000|2520000000
2022-05-22 21:10:50|05322|481|ALFA|103.68B|103680000000|250.5|1,083,050|-16.25%|36|2022-07-20|15/06/2022||3.22||11950000000|2022-04-26|15/03/2022|2.22|3.02|10620000000|10950000000
2022-05-22 21:10:53|05323|1166736|ALEP|25.63B|25630000000|24.29|3,847,720|-57.73%|12|2022-05-26|15/03/2022||0.2827||1400000000|2022-02-24|15/12/2021|0.195|0.496|1600000000|1580000000
2022-05-22 21:10:56|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||||
2022-05-22 21:11:00|05325|14615|AMA|26.59B|26590000000|59.100|991,043|-1.37%|36|2022-07-29|15/06/2022||0.2972||1040000000|2022-05-06|15/03/2022|0.21|0.1974|917200000|902070000
2022-05-22 21:11:03|05326|26232|AMBUb|24.01B|24010000000|94.5|1,549,628|-58.41%|30|2022-08-25|15/06/2023|||||2022-08-25|15/06/2022||0.2752||1230000000
2022-05-22 21:11:07|05327|18928|AMPF|7.16B|7160000000|31.930|550,072|-12.38%|31|2022-07-28|15/06/2022||0.276||577130000|2022-05-04|15/03/2022|0.15|0.1463|495810000|492680000
2022-05-22 21:11:11|05328|590|ANDR|4.11B|4110000000|41.400|192,702|-10.93%|36|2022-07-29|15/06/2022||0.9864||1670000000|2022-04-29|15/03/2022|0.83|0.7938|1530000000|1590000000
2022-05-22 21:11:15|05329|13111|ABI|101.45B|101450000000|51.21|2,046,809|-17.77%|35|2022-07-28|15/06/2022||0.8265||14690000000|2022-05-05|15/03/2022|0.67|0.6135|13240000000|13140000000
2022-05-22 21:11:18|05330|943396|ARGX|16.68B|16680000000|305.30|81,242|38.71%|24|2022-07-28|15/06/2022||-4.57||33320000|2022-05-05|15/03/2022|-4.14|-4.6|29890000|14310000
2022-05-22 21:11:21|05331|963108|AT1|5.15B|5150000000|4.700|6,912|-29.43%|24|2022-08-25|15/06/2022||0.11||389930000|2022-05-25|15/03/2022||0.11||387330000
2022-05-22 21:11:25|05332|6888|ASMI|13.58B|13580000000|279.55|301,399|16.43%|36|2022-07-20|15/06/2022||2.91||543650000|2022-04-20|15/03/2022|2.92|2.84|516940000|515000000
2022-05-22 21:11:28|05333|6917|ASML|199.78B|199780000000|500.70|905,730|-4.7%|36|2022-07-20|15/06/2022||3.68||5420000000|2022-04-20|15/03/2022|1.73|1.75|3530000000|3480000000
2022-05-22 21:11:37|05334|985157|ASRNL|5.99B|5990000000|44.08|723,907|22.79%|22|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 21:11:41|05335|483|ASSAb|258.26B|258260000000|232.5|1,707,503|-9.36%|36|2022-07-19|15/06/2022||2.7||27960000000|2022-04-27|15/03/2022|2.57|2.41|26590000000|25320000000
2022-05-22 21:11:44|05336|308|GASI|28.43B|28430000000|17.9950|7,455,456|1.9%|35|2022-08-02|15/06/2022||0.5623|||2022-05-19|15/03/2022|0.46|0.5407|22320000000|21050000000
2022-05-22 21:11:48|05337|7011|ATL|18.78B|18780000000|22.94|3,994,744|48.33%|36|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022|||1490000000|1490000000
2022-05-22 21:11:52|05338|476|ATCOa|484.78B|484780000000|103.6|5,871,196|-17.73%|36|2022-07-19|15/06/2022||1.11||32710000000|2022-04-26|15/03/2022|1.05|1.02|30090000000|30950000000
2022-05-22 21:11:56|05339|7029|BAMI|4.49B|4490000000|2.980|20,406,921|8.96%|36|2022-08-04|15/06/2022||0.1085||1120000000|2022-05-06|15/03/2022|0.1128|0.12|1190000000|1110000000
2022-05-22 21:12:00|05340|473|SABE|4.09B|4090000000|0.7314|60,028,158|12.11%|36|2022-07-29|15/06/2022||0.025||1170000000|2022-04-28|15/03/2022|0.1|0.0322|1220000000|1230000000
2022-05-22 21:12:03|05341|290|BIRG|6.21B|6210000000|5.87|2,232,207|13.76%|19|2022-08-01|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-22 21:12:06|05342|8759|PEO|23.9B|23900000000|91.06|1,481,956|-0.7%|36|2022-08-04|15/06/2022||2.96||2530000000|2022-04-29|15/03/2022|3.46|2.67|2820000000|2760000000
2022-05-22 21:12:10|05343|447|BKT|5B|5000000000|5.564|3,986,002|16.43%|36|2022-07-28|15/06/2022||0.115||452240000|2022-04-22|15/03/2022|0.17|0.17|499000000|479770000
2022-05-22 21:12:14|05344|446|BBVA|30.32B|30320000000|4.747|34,037,859|-7.3%|36|2022-07-29|15/06/2022||0.17||5250000000|2022-04-29|15/03/2022|0.24|0.1711|5940000000|5360000000
2022-05-22 21:12:26|05345|26047|BEIJb|58.02B|58020000000|152.50|489,953|12.63%|26|2022-07-15|15/06/2022||0.9966||5420000000|2022-04-21|15/03/2022|0.7098|0.7079|4900000000|4680000000
2022-05-22 21:12:30|05346|477|BOL|105.49B|105490000000|385.70|1,683,825|20.76%|36|2022-07-21|15/06/2022||12.19||23360000000|2022-04-28|15/03/2022|13.91|11.07|21810000000|21970000000
2022-05-22 21:12:33|05347|452|CABK|25.12B|25120000000|3.120|23,228,916|10.36%|36|2022-07-29|15/06/2022||0.08||2690000000|2022-04-28|15/03/2022|0.0878|0.0699|2760000000|2720000000
2022-05-22 21:12:38|05348|13579|CPRI|10.85B|10850000000|9.5860|2,670,358|-8.44%|36|2022-07-27|15/06/2022||0.14||638300000|2022-05-18|15/03/2022|||534800000|514350000
2022-05-22 21:12:41|05349|551|CARLb|129.62B|129620000000|874.6|329,326|-21.98%|36|2022-08-17|15/06/2022||17.38||18720000000|2022-04-28|15/03/2022|5.04|4.97|14940000000|14260000000
2022-05-22 21:12:56|05350|18976|CASTs|62.49B|62490000000|188.00|284,440|-11.34%|31|2022-07-15|15/06/2022||3.17||2180000000|2022-04-25|15/03/2022|10.68|2.96|2190000000|2110000000
2022-05-22 21:12:59|05351|37756|CDR|11.92B|11920000000|118.36|474,037|-31.58%|24|2022-09-01|15/06/2022||1.11||264150000|2022-05-26|15/03/2022||1.08||221150000
2022-05-22 21:13:14|05352|951681|CLNX|27.41B|27410000000|40.42|1,760,929|-15.91%|25|2022-07-28|15/06/2022||-0.075||837120000|2022-04-27|15/03/2022|-0.14|-0.14|828000000|830330000
2022-05-22 21:13:28|05353|26250|CHRH|68.89B|68890000000|523.2|235,892|-5.39%|36|2022-07-07|15/05/2022||0.4703||341110000|2022-04-06|15/02/2022|0.44|0.4181|303600000|285080000
2022-05-22 21:13:30|05354|6687|CBRO|1.9B|1900000000|12.70|392|-30.6%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2022-05-22 21:13:35|05355|41180|CNHI|18.63B|18630000000|13.75|6,139,331|-17.91%|36|2022-07-29|15/06/2022||0.3631||5450000000|2022-05-03|15/03/2022|0.28|0.2398|4650000000|4440000000
2022-05-22 21:13:47|05356|538|COFB|3.86B|3860000000|121.90|51,706|-4.39%|36|2022-07-28|15/06/2022||1.83||85140000|2022-04-29|15/03/2022|1.6|1.59|106330000|106330000
2022-05-22 21:13:51|05357|14228|COLOb|181.18B|181180000000|853.4|243,527|-13.68%|36|2022-08-17|15/06/2022||6.55||5750000000|2022-05-05|15/03/2022|5.99|5.75|5500000000|5460000000
2022-05-22 21:13:54|05358|6891|CORB|1.87B|1870000000|31.68|98,455|-35.43%|29|2022-08-10|15/06/2022|||||2022-04-29|15/03/2022|||320050000|310300000
2022-05-22 21:13:58|05359|549|DANSKE|91.56B|91560000000|107.5|2,473,855|-9.66%|29|2022-07-22|15/06/2022||3.89||11220000000|2022-04-29|15/03/2022|3.2|3.39|10330000000|10500000000
2022-05-22 21:14:02|05360|566|DEMANT|64.95B|64950000000|294.7|322,232|-5.06%|36|2022-08-16|15/06/2022||4.91||4950000000|2022-05-03|15/03/2022|||4600000000|4450000000
2022-05-22 21:14:05|05361|14609|DIAS|6.52B|6520000000|119.15|162,719|-17.34%|36|2022-07-29|15/06/2022||1.13||318300000|2022-05-05|15/03/2022|1.68|1.34|357600000|344880000
2022-05-22 21:14:08|05362|1008705|DNP|29.5B|29500000000|300.90|281,560|8.51%|23|2022-08-18|15/06/2022||2.57||4150000000|2022-05-05|15/03/2022|1.87|1.95|3850000000|3790000000
2022-05-22 21:14:13|05363|13140|DNB|290.15B|290150000000|187.15|1,656,026|-0.13%|36|2022-07-12|15/06/2022||4.31||15760000000|2022-04-28|15/03/2022|4.68|3.8|15140000000|14160000000
2022-05-22 21:14:17|05364|961662|DOMETIC|23.45B|23450000000|73.40|1,349,883|-46.56%|25|2022-07-15|15/06/2022||2.61||8270000000|2022-04-28|15/03/2022|1.92|1.84|7520000000|6910000000
2022-05-22 21:14:21|05365|553|DSV|260.01B|260010000000|1,127.5|442,731|-22.27%|36|2022-07-26|15/06/2022||19.08||57810000000|2022-05-02|15/03/2022|20.03|17.11|61130000000|54170000000
2022-05-22 21:14:24|05366|18899|DUFNz|3.23B|3230000000|35.97|123,272|-34.59%|30|2022-08-03|15/06/2022|||||2022-05-19|15/03/2022|||1120000000|1040000000
2022-05-22 21:14:27|05367|424|EDP|18.41B|18410000000|4.66|10,347,446|-1.73%|36|2022-07-28|15/06/2022||0.0362||2910000000|2022-05-05|15/03/2022|-0.0192|-0.015|5500000000|2280000000
2022-05-22 21:14:31|05368|475|ELUXb|40.9B|40900000000|146.8|2,222,768|-29.85%|36|2022-07-21|15/06/2022||2.57||31750000000|2022-04-29|15/03/2022|1.62|1.59|30120000000|30590000000
2022-05-22 21:14:35|05369|18977|EKTABs|27.33B|27330000000|73.52|273,417|-35%|29|2022-08-25|15/07/2022||0.5773||3250000000|2022-05-25|15/04/2022||0.9131||4100000000
2022-05-22 21:14:38|05370|15213|ELI|10.62B|10620000000|154.60|77,299|67.68%|19|2022-07-27|15/06/2022|||||2022-02-23|15/12/2021|2.2||1320000000|
2022-05-22 21:14:43|05371|571|ELISA|8.62B|8620000000|53.76|341,590|8.74%|34|2022-07-15|15/06/2022||0.5626||505120000|2022-04-22|15/03/2022|0.55|0.5395|511000000|500080000
2022-05-22 21:14:47|05372|453|ENAG|5.61B|5610000000|21.470|1,165,691|12.41%|35|2022-07-19|15/06/2022||0.4143||227370000|2022-04-26|15/03/2022|0.3716|0.3087|233900000|227970000
2022-05-22 21:14:51|05373|13816|ELE|21.88B|21880000000|20.670|1,354,714|-10.48%|36|2022-07-27|15/06/2022||0.2318|||2022-05-10|15/03/2022|0.32|0.3223|7600000000|
2022-05-22 21:14:55|05374|6963|ENEI|62.22B|62220000000|6.123|29,808,881|-25.22%|30|2022-07-28|15/06/2022||0.0966||12870000000|2022-05-05|15/03/2022|0.14|0.1293|34960000000|18400000000
2022-05-22 21:14:59|05375|6974|ENI|49.17B|49170000000|13.890|16,217,147|35.06%|26|2022-07-29|15/06/2022||0.7632||24600000000|2022-04-29|15/03/2022|1|0.7442|32490000000|23720000000
2022-05-22 21:15:03|05376|1082093|EPIRa|216.18B|216180000000|186.60|1,331,315|-1.37%|21|2022-07-20|15/06/2022||1.67||11750000000|2022-04-25|15/03/2022|1.65|1.62|11090000000|11090000000
2022-05-22 21:15:10|05377|1153107|EQTAB|268.53B|268530000000|269.80|1,031,567|-2.25%|6|2022-07-14|15/06/2022||4.28||7287000000|2022-04-26|15/03/2022||||
2022-05-22 21:15:14|05378|376|EQNR|1.08T|1.08E+12|336.60|5,149,388|87.75%|35|2022-07-27|15/06/2022||1.42||33940000000|2022-05-04|15/03/2022|1.6|1.53|36550000000|35830000000
2022-05-22 21:15:18|05379|592|ERST|11.93B|11930000000|29.430|1,201,974|-15.24%|35|2022-08-01|15/06/2022||1.14||2080000000|2022-04-29|15/03/2022|1.05|0.9559|2040000000|1990000000
2022-05-22 21:15:22|05380|1013381|ESSITYb|179.57B|179570000000|254.50|1,852,176|-14.91%|23|2022-07-21|15/06/2022||2.82||34360000000|2022-04-22|15/03/2022|2.72|1.91|34300000000|32310000000
2022-05-22 21:15:24|05381|535|COLR|4.15B|4150000000|31.01|283,905|-38.45%|22|2022-06-14|15/03/2022||1.09||5006000000|2022-03-02|15/12/2021||||
2022-05-22 21:15:28|05382|6978|EURA|5.37B|5370000000|69.65|23|-1.9%|25|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-22 21:15:36|05383|948356|EVOG|209.09B|209090000000|980.70|1,032,903|-30.99%|12|2022-07-21|15/06/2022||0.9451||338280000|2022-04-28|15/03/2022|0.93|0.8453|326770000|321310000
2022-05-22 21:15:40|05384|13380|EXOR|15.59B|15590000000|66.62|295,374|-3.78%|27|2022-05-23|15/03/2022|||||2022-03-23|15/12/2021|1.32||14500000000|
2022-05-22 21:15:44|05385|18980|FABGs|40.08B|40080000000|127.09|159,971|-4.57%|31|2022-07-08|15/06/2022||1.17||749820000|2022-04-26|15/03/2022|1.05|1.15|762000000|763170000
2022-05-22 21:15:48|05386|26042|BALDb|82.9B|82900000000|444.50|299,647|-13.52%|29|2022-07-15|15/06/2022||6.8||2520000000|2022-05-13|15/03/2022|7.41|5.87|2510000000|2510000000
2022-05-22 21:15:51|05387|959205|RACE|34.65B|34650000000|189.48|484,456|-10.3%|27|2022-08-02|15/06/2022||1.28||1250000000|2022-05-04|15/03/2022|1.36|1.37|1250000000|1270000000
2022-05-22 21:15:56|05388|459|FER|16.88B|16880000000|23.310|1,369,590|-1.55%|36|2022-07-28|15/06/2022||0.00||1740000000|2022-05-05|15/03/2022|-0.02|-0.02|1570000000|1460000000
2022-05-22 21:16:02|05389|103940|FBK|7.69B|7690000000|12.5800|2,133,922|-7.7%|28|2022-08-02|15/06/2022||||213440000|2022-05-11|15/03/2022|0.2||255410000|230480000
2022-05-22 21:16:06|05390|574|FORTUM|15.75B|15750000000|17.73|2,470,587|-24.59%|34|2022-08-12|15/06/2022||0.376||24950000000|2022-05-12|15/03/2022|-0.11|-0.554|43620000000|55220000000
2022-05-22 21:16:11|05391|15225|GLPG|3.48B|3480000000|53.08|279,368|-11.7%|32|2022-08-04|15/06/2022||-0.6733||106320000|2022-05-05|15/03/2022|-0.2|-0.6025|136300000|115420000
2022-05-22 21:16:15|05392|421|GALP|9.01B|9010000000|10.87|3,204,176|9.07%|36|2022-07-25|15/06/2022||0.3815||5830000000|2022-05-03|15/03/2022|0.1885|0.189|5660000000|5600000000
2022-05-22 21:16:19|05393|457|SGREN|11.4B|11400000000|16.745|2,373,268|-36.33%|36|2022-08-02|15/06/2022||-0.1398||2510000000|2022-05-03|15/03/2022|-0.55|-0.2782|2180000000|2240000000
2022-05-22 21:16:23|05394|545|GBLB|12.35B|12350000000|84.70|192,238|-7.45%|36|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022|0.89||2000000000|
2022-05-22 21:16:27|05395|561|GMAB|142.56B|142560000000|2,176.0|136,311|-8.92%|36|2022-08-10|15/06/2022||12.7||2830000000|2022-05-11|15/03/2022|7.05|5.45|2120000000|2050000000
2022-05-22 21:16:31|05396|18981|GETIBs|77.9B|77900000000|285.69|266,734|-0.52%|31|2022-07-19|15/06/2022||3||7080000000|2022-04-26|15/03/2022|2.11|2.37|5770000000|6340000000
2022-05-22 21:16:35|05397|40266|GJFG|99.99B|99990000000|200.00|341,558|4.6%|36|2022-07-15|15/06/2022||3||7660000000|2022-04-27|15/03/2022|2.64|2.59|7580000000|7510000000
2022-05-22 21:17:26|05398|44478|GL9|3.06B|3060000000|11.08|663,449|-21.14%|25|2022-08-18|15/06/2022||0.38||2364000000|2022-05-05|15/03/2022||||
2022-05-22 21:17:35|05399|563|GN|30.47B|30470000000|238.5|507,192|-53.69%|36|2022-08-18|15/06/2022||3.27||4900000000|2022-05-04|15/03/2022|-1.49|-0.6599|3860000000|4000000000
2022-05-22 21:17:39|05400|458|GRLS|11.54B|11540000000|19.880|1,426,132|-14.68%|36|2022-07-29|15/06/2022||||1570000000|2022-05-06|15/03/2022|||1370000000|1370000000
2022-05-22 21:17:42|05401|490|HMb|207.71B|207710000000|125.5|5,799,027|-41.33%|32|2022-06-29|15/05/2022||1.9||52280000000|2022-03-31|15/02/2022|0.1045|0.5567|49170000000|49170000000
2022-05-22 21:17:46|05402|40231|HEIO|20.13B|20130000000|69.90|151,381|-17.91%|23|2022-08-01|15/06/2022|||||2022-04-20|15/03/2022|||5750000000|
2022-05-22 21:17:51|05403|303|HEIN|51.47B|51470000000|89.42|712,440|-9.82%|29|2022-08-01|15/06/2022||1.89||11713000000|2022-04-20|15/03/2022|||5750000000|
2022-05-22 21:17:56|05404|18949|HRA|5.08B|5080000000|3.482|3,119,814|-0.68%|31|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022|0.09||5410000000|3890000000
2022-05-22 21:18:08|05405|18983|HEXABs|309.42B|309420000000|116.20|1,978,194|1.43%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2022-05-22 21:18:12|05406|26111|HPOLb|29.45B|29450000000|85.5|629,566|-16.67%|33|2022-07-15|15/06/2022||1.66||4840000000|2022-04-28|15/03/2022|1.74|1.74|5170000000|5170000000
2022-05-22 21:18:16|05407|18984|HOLMBs|83.71B|83710000000|523.00|74,413|32.7%|29|2022-08-19|15/06/2022||6.65||5730000000|2022-04-28|15/03/2022|9.2|5.54|5750000000|5470000000
2022-05-22 21:18:19|05408|26410|HUH1V|3.54B|3540000000|33.90|336,405|-12.29%|36|2022-07-21|15/06/2022||0.57||1020000000|2022-04-27|15/03/2022|0.63|0.53|1050000000|973130000
2022-05-22 21:18:24|05409|18987|HUSQBs|49.68B|49680000000|87.28|464,940|-26%|31|2022-07-15|15/06/2022||3.34||16120000000|2022-04-21|15/03/2022|2.86|2.54|15690000000|15040000000
2022-05-22 21:18:28|05410|463|IBE|70.53B|70530000000|11.100|16,270,427|-1.49%|35|2022-07-27|15/06/2022||0.1225||8950000000|2022-04-27|15/03/2022|0.158|0.1666|12150000000|12150000000
2022-05-22 21:18:33|05411|18982|ICAs|107.8B|107800000000|535.92|112,321|31.89%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-05-22 21:18:39|05412|6983|ILD|10.66B|10660000000|182.00|164,472|35.82%|28|2022-03-09|15/12/2021||2.58||1980000000|2021-12-01|15/09/2021||2.58||1940000000
2022-05-22 21:18:43|05413|943214|IMCD|7.77B|7770000000|136.45|167,757|3.1%|25|2022-08-04|15/06/2022||1.49||1030000000|2022-04-29|15/03/2022|1.65|1.43|1110000000|1020000000
2022-05-22 21:18:47|05414|598|IMFI|3.18B|3180000000|22.960|251,072|27.41%|26|2022-05-24|15/03/2022|||||2022-04-22|15/12/2021|0.42||93250000|
2022-05-22 21:18:52|05415|461|ITX|63.56B|63560000000|20.420|6,759,683|-36.99%|30|2022-09-14|15/07/2022||0.275||7320000000|2022-06-08|15/04/2022||0.2532||6320000000
2022-05-22 21:18:56|05416|18989|INDUAs|108.54B|108540000000|252.76|240,518|-24.59%|31|2022-07-07|15/06/2022|||||2022-04-07|15/03/2022|-45.88|||
2022-05-22 21:19:00|05417|26116|INDT|79.79B|79790000000|219.1|492,229|3.64%|32|2022-07-19|15/06/2022||1.92||6350000000|2022-04-29|15/03/2022|1.75|1.74|6400000000|5920000000
2022-05-22 21:19:03|05418|301|INGA|35.42B|35420000000|9.41|23,534,815|-15.03%|36|2022-08-04|15/06/2022||0.2851||4640000000|2022-05-06|15/03/2022|0.11|0.1349|4600000000|4590000000
2022-05-22 21:19:07|05419|9060|COL|4.08B|4080000000|7.680|909,465|-11.27%|36|2022-08-01|15/06/2022||0.07||77900000|2022-05-23|15/03/2022|0.07|0.07|82000000|82430000
2022-05-22 21:19:12|05420|18953|ITPG|4.32B|4320000000|41.020|320,006|-10.32%|31|2022-08-02|15/06/2022|||||2022-05-14|15/03/2022|0.61||488680000|482100000
2022-05-22 21:19:16|05421|6951|ISP|38.47B|38470000000|1.9830|136,317,364|-16.47%|36|2022-07-29|15/06/2022||0.0466||5110000000|2022-05-06|15/03/2022|0.0514|0.05|5410000000|4920000000
2022-05-22 21:19:22|05422|487|INVEb|557.95B|557950000000|174.9|3,905,585|-7.31%|35|2022-07-15|15/06/2022|||||2022-04-21|15/03/2022|-22.55||11650000000|
2022-05-22 21:19:25|05423|954900|INWT|9.86B|9860000000|10.265|1,421,997|9.76%|24|2022-07-28|15/06/2022||0.0729|||2022-05-04|15/03/2022|0.071|0.0833|206990000|206440000
2022-05-22 21:19:29|05424|942733|ISS|23.52B|23520000000|127.35|887,733|-1.39%|31|2022-08-11|15/06/2022||2.34||17800000000|2022-05-02|15/03/2022|2.06|2.27|18080000000|17630000000
2022-05-22 21:19:32|05425|993186|IG|5.18B|5180000000|6.390|1,657,120|10.29%|24|2022-07-26|15/06/2022||0.1163||342030000|2022-05-02|15/03/2022|0.104|0.104|354000000|354000000
2022-05-22 21:19:46|05426|1161408|JDEP|14.36B|14360000000|28.56|361,838|-13.45%|12|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 21:19:50|05427|423|JMT|11.5B|11500000000|18.30|940,861|15.68%|36|2022-07-27|15/06/2022||0.2354||5720000000|2022-04-28|15/03/2022|0.17|0.16|5510000000|5430000000
2022-05-22 21:19:53|05428|991179|TKWY|4.29B|4290000000|19.94|2,806,895|-72.31%|23|2022-08-03|15/06/2022||||2797000000|2022-04-20|15/03/2022||||
2022-05-22 21:19:57|05429|539|KBC|23.57B|23570000000|56.54|860,052|-16.24%|36|2022-08-11|15/06/2022||1.4||2020000000|2022-05-12|15/03/2022|1.07|0.8893|2120000000|2010000000
2022-05-22 21:20:01|05430|44480|KYGa|17.03B|17030000000|96.28|256,691|-12.55%|27|2022-08-11|15/06/2022||1.57||3678000000|2022-04-28|15/03/2022||||
2022-05-22 21:20:05|05431|575|KESKOB|9.25B|9250000000|23.98|653,124|-12.96%|34|2022-07-26|15/06/2022||0.4238||3130000000|2022-04-29|15/03/2022|0.26|0.2225|2710000000|2710000000
2022-05-22 21:20:08|05432|8777|KGH|26.71B|26710000000|133.55|811,192|-32.55%|36|2022-08-17|15/06/2022||7.96||9330000000|2022-05-12|15/03/2022|9.5|8.79|8990000000|8980000000
2022-05-22 21:20:11|05433|32414|KSP|13.2B|13200000000|73.34|134,053|-5.61%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2022-05-22 21:20:14|05434|18993|KINVBs|48.12B|48120000000|175.83|164,351|-34.9%|31|2022-07-11|15/06/2022|||||2022-04-21|15/03/2022|-16.29|||
2022-05-22 21:20:18|05435|1081898|KOJAMO|4.51B|4510000000|18.26|323,306|-0.98%|19|2022-08-18|15/06/2022||0.262||89720000|2022-05-12|15/03/2022|0.2|0.1925|57000000|83190000
2022-05-22 21:20:21|05436|570|KNEBV|23.32B|23320000000|45.01|1,013,203|-33.42%|34|2022-07-20|15/06/2022||0.4793||2910000000|2022-04-27|15/03/2022|0.25|0.3473|2440000000|2480000000
2022-05-22 21:20:29|05437|6905|DSMN|23.41B|23410000000|136.05|429,800|-8.72%|36|2022-08-02|15/06/2022||1.23||2540000000|2022-05-03|15/03/2022|1.32|1.36|2590000000|2430000000
2022-05-22 21:20:33|05438|6913|KPN|13.55B|13550000000|3.360|15,166,778|19.53%|36|2022-07-26|15/06/2022||0.0355||1300000000|2022-04-29|15/03/2022|0.0399|0.0397|1310000000|1300000000
2022-05-22 21:20:36|05439|6961|LDOF|5.67B|5670000000|9.860|6,845,429|42.16%|25|2022-07-28|15/06/2022||0.2625||3720000000|2022-05-05|15/03/2022|0.129|0.0238|3010000000|2930000000
2022-05-22 21:20:40|05440|480|ERICb|260.16B|260160000000|77.62|10,433,256|-31.43%|36|2022-07-14|15/06/2022||1.58||60500000000|2022-04-14|15/03/2022|0.88|1.29|55100000000|54140000000
2022-05-22 21:20:43|05441|18999|LUNDBs|113.06B|113060000000|457.43|17,079|-6.13%|21|2022-05-24|15/03/2022|||||2022-02-24|15/12/2021||||
2022-05-22 21:20:47|05442|489|LUNE|125.21B|125210000000|440.00|1,013,068|58.33%|36|2022-07-27|15/06/2022||1.06||1550000000|2022-04-27|15/03/2022|1.39|1.44|1980000000|1800000000
2022-05-22 21:20:51|05443|7024|MDBI|8.04B|8040000000|9.500|4,562,678|-2.34%|35|2022-08-04|15/06/2022||0.2419||1374000000|2022-05-11|15/03/2022|0.22|0.2039|687700000|675200000
2022-05-22 21:20:56|05444|102931|MRL|4.83B|4830000000|10.340|999,599|16.21%|25|2022-07-29|15/06/2022||0.16||122260000|2022-05-13|15/03/2022|0.15|0.15|106450000|118860000
2022-05-22 21:21:00|05445|556|MAERSKb|380.56B|380560000000|20,700|28,042|21.05%|35|2022-08-03|15/06/2022||359.97||19730000000|2022-05-04|15/03/2022|363|373.14|19290000000|18990000000
2022-05-22 21:21:04|05446|48565|MONC|11.35B|11350000000|42.26|840,916|-21.13%|34|2022-07-27|15/06/2022||0.3577||425200000|2022-05-05|15/03/2022|0.5097|0.5049|589900000|558610000
2022-05-22 21:21:09|05447|369|MOWI|124.26B|124260000000|240.30|949,464|12.55%|36|2022-08-24|15/06/2022||0.4289||1200000000|2022-05-11|15/03/2022|0.29|0.3079|1100000000|1070000000
2022-05-22 21:21:27|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|-2.13%|34|2022-02-10|15/12/2021||0.06||2140000000|2021-11-05|15/09/2021||0.07||1940000000
2022-05-22 21:21:31|05449|456|NTGY|26.6B|26600000000|27.680|715,490|28.27%|36|2022-07-27|15/06/2022||0.2534||3760000000|2022-05-13|15/03/2022|0.36|0.4043|8140000000|5090000000
2022-05-22 21:21:34|05450|49893|NEL|20.94B|20940000000|13.44|9,612,279|-25.75%|24|2022-08-11|15/06/2022||-0.0951||265020000|2022-05-11|15/03/2022|0.0585|0.0575|213000000|213070000
2022-05-22 21:21:39|05451|578|NESTE|31.16B|31160000000|40.57|1,535,673|-22.28%|34|2022-07-28|15/06/2022||0.4366||5550000000|2022-04-29|15/03/2022|0.45|0.447|5520000000|4620000000
2022-05-22 21:21:42|05452|1128905|NEXII|11.87B|11870000000|9.064|3,438,755|-44.32%|16|2022-07-29|15/06/2022||||289000000|2022-05-12|15/03/2022|||713000000|712280000
2022-05-22 21:21:46|05453|26151|NIBEb|173.42B|173420000000|86.0|3,263,368|0%|32|2022-08-18|15/06/2022||0.4756||9060000000|2022-05-17|15/03/2022|0.33|0.3558|8750000000|8010000000
2022-05-22 21:21:49|05454|943213|NN|14.47B|14470000000|46.69|1,146,496|7.31%|31|2022-08-11|15/06/2022||1.33|||2022-05-23|15/03/2022||1.39||
2022-05-22 21:21:53|05455|647|NOKIA|25.97B|25970000000|4.608|13,452,230|9.77%|34|2022-07-21|15/06/2022||0.0849||5580000000|2022-04-28|15/03/2022|0.07|0.0638|5350000000|5270000000
2022-05-22 21:22:00|05456|583|TYRES|1.72B|1720000000|12.44|1,929,705|-61.29%|35|2022-08-02|15/06/2022||0.3175||400530000|2022-04-27|15/03/2022|0.34|0.3552|416450000|416540000
2022-05-22 21:22:04|05457|8922|NDAFI|35.17B|35170000000|9.318|7,972,920|6.6%|31|2022-07-18|15/06/2022||0.2499||2440000000|2022-04-28|15/03/2022|0.22|0.1733|2490000000|2140000000
2022-05-22 21:22:07|05458|1127857|VPLAYa|36.38B|36380000000|312.00|277|-20.61%|17|2022-04-26|15/03/2022|6.17||3320000000||2022-02-08|15/12/2021|0.41||3550000000|
2022-05-22 21:22:11|05459|367|NHY|150.21B|150210000000|73.22|6,322,014|41.41%|36|2022-07-22|15/06/2022||3.3||52450000000|2022-05-03|15/03/2022|3.06|3.03|46620000000|46800000000
2022-05-22 21:22:15|05460|555|NOVOb|1.73T|1.73E+12|761.3|2,131,513|53.24%|36|2022-08-04|15/06/2022||5.82||39890000000|2022-04-29|15/03/2022|6.22|6.23|42030000000|42030000000
2022-05-22 21:22:19|05461|558|NZYMb|121.76B|121760000000|438.6|465,126|-2.45%|36|2022-08-11|15/06/2022||2.71||4000000000|2022-04-27|15/03/2022|3|3.01|4370000000|4370000000
2022-05-22 21:22:23|05462|601|OMVV|16.35B|16350000000|49.990|581,490|7.04%|36|2022-07-28|15/06/2022||3.34||13470000000|2022-04-29|15/03/2022|3.27|2.96|15830000000|13100000000
2022-05-22 21:22:27|05463|26435|ORNBV|5.3B|5300000000|37.68|370,778|2.06%|36|2022-07-15|15/06/2022||0.3378||257100000|2022-04-28|15/03/2022|0.41|0.3789|270600000|268040000
2022-05-22 21:22:31|05464|373|ORK|72.97B|72970000000|73.22|1,685,374|-14.28%|36|2022-07-14|15/06/2022||1.11||12900000000|2022-05-05|15/03/2022|1.24|1.2|13270000000|12690000000
2022-05-22 21:22:35|05465|8785|PKN|29.97B|29970000000|70.06|1,310,564|-7.82%|36|2022-07-28|15/06/2022||2.41||37440000000|2022-04-29|15/03/2022|0.9|0.57|45450000000|42720000000
2022-05-22 21:22:38|05466|985158|ORSTED|325.42B|325420000000|774.50|652,033|-16.18%|25|2022-08-11|15/06/2022||7.89||24470000000|2022-04-29|15/03/2022|13.2|4.87|33760000000|18940000000
2022-05-22 21:22:41|05467|42602|OSRn|6.54B|6540000000|69.407|867|32.58%|33|2022-08-03|15/06/2022||-0.4071||662460000|2022-05-05|15/03/2022||0.1817||951330000
2022-05-22 21:22:49|05468|26322|PNDORA|47.9B|47900000000|511.0|368,475|-35.71%|36|2022-08-16|15/06/2022||9.96||5420000000|2022-05-04|15/03/2022|10.4|8.3|5690000000|5130000000
2022-05-22 21:22:52|05469|305|PHG|20.34B|20340000000|23.40|3,478,985|-50.07%|36|2022-07-25|15/06/2022||0.356||4400000000|2022-04-25|15/03/2022|0.15|0.2247|3900000000|3880000000
2022-05-22 21:22:56|05470|310|PIRC|4.51B|4510000000|4.5140|2,901,809|-3.86%|31|2022-08-04|15/06/2022||0.0936||1480000000|2022-05-10|15/03/2022|0.1388|0.0891|1520000000|1450000000
2022-05-22 21:22:59|05471|8737|PKO|37.91B|37910000000|30.33|4,738,136|-18.03%|36|2022-08-18|15/06/2022||1.63||5010000000|2022-05-20|15/03/2022|1.13|0.95|4380000000|4470000000
2022-05-22 21:23:03|05472|959218|PST|12.36B|12360000000|9.504|3,150,518|-17.36%|27|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022|0.379||2970000000|2940000000
2022-05-22 21:23:05|05473|1152300|PRX|115.88B|115880000000|45.47|3,130,630|-45.54%|0||
2022-05-22 21:23:09|05474|531|PROX|5.22B|5220000000|16.18|1,097,788|-4.68%|36|2022-07-29|15/06/2022||0.3933||1390000000|2022-04-29|15/03/2022|0.37|0.3424|1390000000|1390000000
2022-05-22 21:23:22|05475|6949|PRY|7.61B|7610000000|28.8800|768,045|1.09%|31|2022-07-28|15/06/2022||0.2794||3080000000|2022-05-11|15/03/2022|0.48|0.3192|3680000000|3290000000
2022-05-22 21:23:26|05476|13805|PZU|26.19B|26190000000|30.33|2,628,480|-14.42%|36|2022-08-25|15/06/2022|||||2022-05-18|15/03/2022|0.88||6250000000|6350000000
2022-05-22 21:23:29|05477|602|RBIV|3.91B|3910000000|11.890|1,489,288|-39.03%|36|2022-08-02|15/06/2022||0.57||1370000000|2022-05-04|15/03/2022|0.69|0.3|1760000000|1570000000
2022-05-22 21:23:33|05478|6889|RAND|9.28B|9280000000|50.78|544,632|-18.12%|36|2022-07-26|15/06/2022||1.29||6730000000|2022-04-26|15/03/2022|1.16|1.16|6620000000|6520000000
2022-05-22 21:23:36|05479|18962|RECI|8.75B|8750000000|42.56|262,719|-8.45%|32|2022-07-28|15/06/2022||0.5||438130000|2022-05-11|15/03/2022|0.5655|0.5171|419380000|411790000
2022-05-22 21:23:39|05480|460|REE|10.53B|10530000000|19.525|1,568,661|20.23%|36|2022-08-03|15/06/2022||0.307||490000000|2022-04-27|15/03/2022|0.3288|0.3199|500500000|492420000
2022-05-22 21:23:44|05481|462|REP|21.09B|21090000000|14.410|9,513,389|31.79%|36|2022-07-28|15/06/2022||0.8753||20860000000|2022-04-28|15/03/2022|0.7131|0.6573|18220000000|20540000000
2022-05-22 21:23:47|05482|302|SHEL|206.37B|206370000000|27.59|14,107,776|68.31%|26|2022-07-28|15/06/2022||1.1||74700000000|2022-05-05|15/03/2022|1.14|1.03|79960000000|74810000000
2022-05-22 21:23:53|05483|26325|RBREW|27.59B|27590000000|580|129,706|-27.46%|36|2022-08-17|15/06/2022||10.85||3050000000|2022-04-29|15/03/2022|3.2|3.6|2160000000|2110000000
2022-05-22 21:23:58|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2022-05-22 21:24:02|05485|19010|SAABBs|53.88B|53880000000|408.05|168,985|67.02%|27|2022-07-21|15/06/2022||4.56||10510000000|2022-04-22|15/03/2022|2.66|3.09|9220000000|9060000000
2022-05-22 21:24:05|05486|41036|SAGAb|89.05B|89050000000|267.70|378,264|14.4%|24|2022-07-14|15/06/2022||3.1||869700000|2022-05-11|15/03/2022|2.75|2.65|891000000|850450000
2022-05-22 21:24:09|05487|7037|SPMI|1.07B|1070000000|1.0790|17,569,240|-46.98%|36|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2022-05-22 21:24:13|05488|40285|SALM|82.74B|82740000000|703.00|186,619|14.31%|36|2022-08-25|15/06/2022||7.53||4740000000|2022-05-12|15/03/2022|9.17|8.38|4680000000|4360000000
2022-05-22 21:24:17|05489|582|SAMPO|22.27B|22270000000|41.76|1,367,968|6.29%|35|2022-08-03|15/06/2022||0.6662||1240000000|2022-05-04|15/03/2022|0.86|0.582|1220000000|1550000000
2022-05-22 21:24:21|05490|486|SAND|240.97B|240970000000|192.10|2,941,591|-12.44%|26|2022-07-15|15/06/2022||3.37||25760000000|2022-04-20|15/03/2022|2.7|3.03|24920000000|24740000000
2022-05-22 21:24:37|05491|474|SAN|46.05B|46050000000|2.7440|77,334,004|-18.56%|36|2022-07-28|15/06/2022||0.125||12330000000|2022-04-26|15/03/2022|0.141|0.13|12310000000|12140000000
2022-05-22 21:24:40|05492|8733|SPL1|25.28B|25280000000|247.40|90,120|-3.47%|37|2022-07-28|15/06/2022||6.76||2530000000|2022-04-26|15/03/2022|9.39|5.31|2990000000|2750000000
2022-05-22 21:24:43|05493|6898|SBMO|2.56B|2560000000|14.47|549,318|1.33%|21|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||970000000|
2022-05-22 21:24:47|05494|491|SCAb|124.21B|124210000000|176.8|1,816,434|22.69%|36|2022-07-22|15/06/2022||2.82||5390000000|2022-04-29|15/03/2022|2.51|2.16|5020000000|5350000000
2022-05-22 21:24:51|05495|942434|SCATC|14.99B|14990000000|94.44|707,160|-57.54%|24|2022-07-26|15/06/2022||-0.207||1080000000|2022-05-06|15/03/2022|-7.11|-0.1|759000000|822730000
2022-05-22 21:24:55|05496|40286|SCHA|42.25B|42250000000|192.50|497,651|-51.04%|36|2022-07-15|15/06/2022||1.24||3820000000|2022-05-04|15/03/2022|0.44|0.7406|3650000000|3610000000
2022-05-22 21:24:58|05497|485|SEBa|231.68B|231680000000|107.80|4,193,792|-1.91%|36|2022-07-14|15/06/2022||2.65||14250000000|2022-04-27|15/03/2022|2.98|2.97|14770000000|14740000000
2022-05-22 21:25:02|05498|492|SECUb|36.79B|36790000000|100.90|1,465,510|-26.05%|36|2022-07-28|15/06/2022||2.37||28610000000|2022-05-04|15/03/2022|2.3|2.04|28600000000|27900000000
2022-05-22 21:25:06|05499|979019|LIGHT|4.42B|4420000000|35.62|611,670|-28.32%|24|2022-07-29|15/06/2022||0.6846||1690000000|2022-04-29|15/03/2022|0.69|0.703|1790000000|1690000000
2022-05-22 21:25:14|05500|26341|SIM|20.22B|20220000000|514.4|95,837|-36.62%|35|2022-08-12|15/06/2022||0.5086||125140000|2022-05-19|15/03/2022|0.3355|0.4544|114700000|117820000
2022-05-22 21:25:21|05501|495|SKAb|68.62B|68620000000|166.40|1,149,354|-30%|36|2022-07-21|15/06/2022||3.7||38480000000|2022-05-04|15/03/2022|3.62|3.45|37800000000|35640000000
2022-05-22 21:25:27|05502|500|SKFb|77.83B|77830000000|169.6|2,534,424|-22.24%|36|2022-07-20|15/06/2022||4.49||22820000000|2022-04-26|15/03/2022|4.59|3.79|22940000000|21930000000
2022-05-22 21:25:32|05503|309|SRG|17.78B|17780000000|5.432|8,464,877|12.12%|36|2022-07-27|15/06/2022||0.0905||816120000|2022-05-12|15/03/2022|0.0884|0.0884|838000000|728870000
2022-05-22 21:25:36|05504|15264|SOF|8.69B|8690000000|258.60|31,662|-21.3%|17|2022-03-23|15/12/2021|29.1||25180000||2021-09-02|15/06/2021|46.8||16360000|
2022-05-22 21:25:46|05505|1153447|SWON|2.15B|2150000000|13.89|452,539|-36.72%|7|2022-03-03|15/12/2021|0.77||964400000||2021-08-26|15/06/2021|0.25||4370000000|
2022-05-22 21:25:51|05506|307|STLA|42.42B|42420000000|13.540|15,680,162|-11.6%|32|2022-07-26|15/06/2022||1.03||38940000000|2022-05-05|15/03/2022|1.13|1.03|41480000000|36720000000
2022-05-22 21:25:55|05507|580|STERV|14.11B|14110000000|17.795|2,341,224|18.12%|34|2022-07-22|15/06/2022||0.4664||2830000000|2022-04-28|15/03/2022|0.35|0.415|2800000000|2690000000
2022-05-22 21:25:58|05508|379|STB|38.61B|38610000000|82.10|1,508,881|0.44%|36|2022-07-14|15/06/2022||1.49||3240000000|2022-05-04|15/03/2022|2.18|1.94|3220000000|3000000000
2022-05-22 21:26:12|05509|383|SUBC|27.04B|27040000000|92.44|1,275,561|13.98%|36|2022-07-28|15/06/2022||0.0578||1280000000|2022-04-28|15/03/2022|-0.1048|-0.1039|1190000000|1100000000
2022-05-22 21:26:15|05510|945677|SRCG|4.92B|4920000000|108.60|161,011|0%|24|2022-06-13|15/03/2022|||||2022-02-23|15/12/2021||||
2022-05-22 21:26:19|05511|496|SHBa|194.81B|194810000000|98.12|5,152,091|-0.51%|36|2022-07-15|15/06/2022||2.28||11360000000|2022-04-27|15/03/2022|2.7|2.15|12310000000|11860000000
2022-05-22 21:26:24|05512|494|SWEDa|166.46B|166460000000|148.25|4,004,557|-4.21%|36|2022-07-19|15/06/2022||4.48||12150000000|2022-04-28|15/03/2022|4.1|4.04|11460000000|11610000000
2022-05-22 21:26:29|05513|501|SWMA|154.71B|154710000000|101.5|5,774,314|29.73%|36|2022-07-22|15/06/2022||1.09||5310000000|2022-05-11|15/03/2022|0.98|0.9828|4890000000|4930000000
2022-05-22 21:26:34|05514|26197|SOBIV|62.93B|62930000000|213.20|605,767|44.15%|36|2022-07-19|15/06/2022||1.06||3630000000|2022-04-28|15/03/2022|3.67|2.87|4930000000|4500000000
2022-05-22 21:26:38|05515|498|TEL2b|88.82B|88820000000|128.65|2,226,590|14.92%|36|2022-07-19|15/06/2022||1.43||6730000000|2022-04-21|15/03/2022|3.6|1.32|6700000000|6710000000
2022-05-22 21:26:42|05516|306|TLIT|5.7B|5700000000|0.2722|188,916,589|-38.35%|36|2022-07-27|15/06/2022||0.00||3950000000|2022-05-05|15/03/2022|-0.01|0.00|3640000000|3640000000
2022-05-22 21:26:54|05517|469|TEF|26.46B|26460000000|4.6920|17,141,954|20.72%|36|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|0.12|0.11|9410000000|9290000000
2022-05-22 21:26:59|05518|7134|TNET|2.72B|2720000000|24.98|131,321|-24.07%|36|2022-07-28|15/06/2022||1.08||640280000|2022-04-28|15/03/2022|1.48|0.796|644800000|648050000
2022-05-22 21:27:02|05519|380|TEL|178.38B|178380000000|127.50|1,726,136|-16.26%|36|2022-07-19|15/06/2022||1.83||27020000000|2022-05-19|15/03/2022|4.94|1.93|27010000000|27110000000
2022-05-22 21:27:07|05520|499|TELIA|165.88B|165880000000|40.56|12,409,534|7.59%|36|2022-07-20|15/06/2022||0.4082||22080000000|2022-04-27|15/03/2022|0.23|0.3173|21820000000|21520000000
2022-05-22 21:27:21|05521|6968|TENR|18.06B|18060000000|15.29|4,679,239|61.63%|36|2022-08-03|15/06/2022||0.3607||2470000000|2022-04-27|15/03/2022|0.4041|0.2805|2250000000|2160000000
2022-05-22 21:27:35|05522|7020|TRN|16.01B|16010000000|7.978|5,299,629|26.51%|36|2022-07-28|15/06/2022||0.1007||651440000|2022-05-12|15/03/2022|0.0959|0.0953|644400000|632530000
2022-05-22 21:27:42|05523|1166527|THG|1.77B|1770000000|145.00|8,476,772|-76.52%|7|2022-09-14|15/06/2022|||||2022-04-21|15/03/2022|||520200000|559100000
2022-05-22 21:27:46|05524|378|TOM|51.59B|51590000000|349.20|270,825|-14.39%|36|2022-07-15|15/06/2022||2.02||2870000000|2022-04-29|15/03/2022|0.9763|0.8865|2500000000|2500000000
2022-05-22 21:27:50|05525|565|TOP|32.64B|32640000000|370.4|81,517|15.75%|36|2022-07-15|15/06/2022||8.42||2520000000|2022-04-27|15/03/2022|1.2|2.77|2430000000|2450000000
2022-05-22 21:27:54|05526|19020|TRELBs|59.07B|59070000000|223.60|215,697|2.77%|29|2022-07-21|15/06/2022||3.59||9630000000|2022-04-27|15/03/2022|4.9|3.58|10780000000|9340000000
2022-05-22 21:28:01|05527|567|TRYG|102.96B|102960000000|157.7|690,851|7.06%|36|2022-07-08|15/06/2022||2.2||8970000000|2022-04-26|15/03/2022|0.21|0.912|6280000000|6160000000
2022-05-22 21:28:05|05528|547|UCB|16.46B|16460000000|87.02|359,665|11.28%|36|2022-07-28|15/06/2022||2.90||1860000000|2022-05-23|15/03/2022||||1630000000
2022-05-22 21:28:21|05529|13831|UMI|9.76B|9760000000|40.67|719,932|-18.79%|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
2022-05-22 21:28:26|05530|6955|CRDI|21.71B|21710000000|9.9400|29,583,805|-2.87%|36|2022-07-27|15/06/2022||-0.1003||4270000000|2022-05-05|15/03/2022|0.1122|0.19|5020000000|5020000000
2022-05-22 21:28:29|05531|989550|ULVR|106.01B|106010000000|41.52|3,043,774|-16.47%|24|2022-07-26|15/06/2022||||15460000000|2022-04-28|15/03/2022|||13780000000|12820000000
2022-05-22 21:28:33|05532|585|UPM|17.21B|17210000000|32.27|1,386,745|0.34%|25|2022-07-21|15/06/2022||0.5138||2590000000|2022-04-26|15/03/2022|0.42|0.2998|2510000000|2280000000
2022-05-22 21:28:37|05533|49950|VALMT|4.74B|4740000000|25.73|623,547|-26.46%|34|2022-07-27|15/06/2022||0.4883||1190000000|2022-04-27|15/03/2022|0.3|0.3655|960000000|948490000
2022-05-22 21:28:41|05534|612|VERB|28.89B|28890000000|83.150|201,892|10.72%|36|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|1.48||2530000000|
2022-05-22 21:28:44|05535|564|VWS|157.49B|157490000000|156.7|3,779,853|-32.49%|35|2022-08-10|15/06/2022||-0.0524||3550000000|2022-05-04|15/03/2022|-0.198|-0.3327|2490000000|2570000000
2022-05-22 21:28:48|05536|610|VOES|4.75B|4750000000|26.580|436,201|-25.96%|27|2022-08-04|15/06/2022||1.29||4120000000|2022-06-08|15/03/2022||1.8||4370000000
2022-05-22 21:29:01|05537|497|VOLVb|335.35B|335350000000|163.10|5,178,702|-23.68%|36|2022-07-19|15/06/2022||4.24||103550000000|2022-04-22|15/03/2022|3.46|3.77|105300000000|98220000000
2022-05-22 21:29:08|05538|6903|VOPA|3.21B|3210000000|25.58|407,822|-34.33%|30|2022-07-27|15/06/2022||||616000000|2022-04-20|15/03/2022|0.6||324100000|306000000
2022-05-22 21:29:14|05539|15282|WDPP|6.62B|6620000000|35.60|285,456|16.57%|34|2022-07-29|15/06/2022|||||2022-04-22|15/03/2022|0.29|0.29|70240000|70000000
2022-05-22 21:29:19|05540|8748|WRT1V|4.52B|4520000000|7.67|2,218,675|-27.61%|34|2022-07-21|15/06/2022||0.0937||1290000000|2022-04-28|15/03/2022|0.1185|0.0783|1230000000|1150000000
2022-05-22 21:29:23|05541|613|WBSV|2.75B|2750000000|23.960|405,405|-24.27%|36|2022-08-10|15/06/2022||||1260000000|2022-05-12|15/03/2022|1.12||1160000000|1030000000
2022-05-22 21:29:26|05542|6897|WLSNc|23.77B|23770000000|92.76|568,062|17.09%|28|2022-08-03|15/06/2022||1.70||2455000000|2022-05-04|15/03/2022||||
2022-05-22 21:29:29|05543|381|YAR|120.56B|120560000000|473.30|849,858|6.79%|36|2022-07-19|15/06/2022||2.86||6330000000|2022-04-27|15/03/2022|3.2|2.61|5930000000|5970000000
2022-05-22 21:29:48|05544|962346|RACE|32.8B|32800000000|179.40|415,695|3.61%|26|2022-08-02|15/06/2022||1.2||1180000000|2022-05-04|15/03/2022|1.29|1.25|1190000000|1180000000
2022-05-22 21:29:53|05545|25986|HEXAb|309.42B|309420000000|114.8|3,429,013|0.21%|26|2022-07-27|15/06/2022||0.0965||1270000000|2022-04-29|15/03/2022|0.099|0.0867|1160000000|1120000000
2022-05-22 21:29:55|05546|1052403|SE|44.59B|44590000000|79.66|9,193,171|-67.66%|22|2022-08-23|15/06/2022||-1.3||3110000000|2022-05-17|15/03/2022|-0.8|-1.3|2900000000|2830000000
2022-05-22 21:30:14|05547|484|ATCOb|484.78B|484780000000|90.8|2,749,337|-15.32%|36|2022-07-19|15/06/2022||1.11||32710000000|2022-04-26|15/03/2022|1.05|1.02|30090000000|30950000000
2022-05-22 21:30:28|05548|42603|CNHI|17.63B|17630000000|13.045|4,378,092|-6.05%|32|2022-07-29|15/06/2022||0.3631||5450000000|2022-05-03|15/03/2022|0.28|0.2398|4650000000|4440000000
2022-05-22 21:30:32|05549|50577|KSP|13.2B|13200000000|72.68|315,570|-6.17%|27|2022-08-19|15/06/2022||||3919000000|2022-04-30|15/03/2022|||1890000000|
2022-05-22 21:30:35|05550|50581|FLTRF|19.08B|19080000000|108.10|423,822|-28.34%|29|2022-08-09|15/06/2022||1.13||1900000000|2022-05-04|15/03/2022|||1860000000|1870000000
2022-05-22 21:30:38|05551|43253|FPH|12.04B|12040000000|20.85|368,106|-38.31%|15|2022-05-24|15/03/2022||27.00||776000000|2022-02-10|15/12/2021||||
2022-05-22 21:30:42|05552|8271|CCEP|23.57B|23570000000|52.71|1,397,204|-14.26%|36|2022-08-11|15/06/2022||0.77||4300000000|2022-04-27|15/03/2022|0.67|0.56|3660000000|3550000000
2022-05-22 21:30:46|05553|25996|KINVb|48.12B|48120000000|171.8|970,434|-35.82%|29|2022-07-11|15/06/2022|||||2022-04-21|15/03/2022|-16.29|||
2022-05-22 21:30:50|05554|559|MAERSKa|380.56B|380560000000|20,560|9,969|25.9%|36|2022-08-03|15/06/2022||2496.61||137830000000|2022-05-04|15/03/2022|2560.51|2567.36|136080000000|130780000000
2022-05-22 21:30:54|05555|1082092|EPIRb|196.43B|196430000000|163.70|563,034|-3.73%|21|2022-07-20|15/06/2022||1.67||11750000000|2022-04-25|15/03/2022|1.65|1.62|11090000000|11090000000
2022-05-22 21:30:57|05556|948495|0ROY|10.85B|10850000000|10.12|381,981|0%|24|2022-07-27|15/06/2022||||638300000|2022-05-18|15/03/2022|||534800000|514350000
2022-05-22 21:30:59|05557|1174890|EDV|13.63B|13630000000|7.61|3,579,741|-|5|2022-04-20|15/03/2022|||2730000000||2022-02-20|15/12/2020|0.15||6360000000|
2022-05-22 21:31:02|05558|958894|SINCH|38.28B|38280000000|47.31|7,501,327|-64.88%|23|2022-07-20|15/06/2022||0.035||6580000000|2022-04-28|15/03/2022|0.11|0.07|6550000000|6220000000
2022-05-22 21:31:05|05559|1137420|1821|101.05B|101050000000|23.00|3,786,941|-6.88%|0||
2022-05-22 21:31:21|05560|25990|HUSQb|49.68B|49680000000|86.40|1,628,088|-26.97%|29|2022-07-15|15/06/2022||3.34||16120000000|2022-04-21|15/03/2022|2.86|2.54|15690000000|15040000000
2022-05-22 21:31:24|05561|1076785|4385|332B|332000000000|2,068.0|6,499,402|-59.05%|18|2022-08-11|15/06/2022||0.00||39260000000|2022-04-28|15/03/2022|-31.16|0.00|38510000000|39950000000
2022-05-22 21:31:31|05562|25998|LATOb|146.02B|146020000000|228.4|284,616|-16.03%|27|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|1.76||5020000000|
2022-05-22 21:31:33|05563|52856|SINGF|11.76B|11760000000|3.8800|5,141|8.68%|0||
2022-05-22 21:31:36|05564|993283|EMBRACb|91.83B|91830000000|81.0000|5,039,186|-33.72%|24|2022-08-17|15/06/2022||1.36||7630000000|2022-05-23|15/03/2022||0.7833||4400000000
2022-05-22 21:31:41|05565|14606|EDPR|20.94B|20940000000|21.80|981,398|11.45%|32|2022-07-27|15/06/2022||0.1066||376390000|2022-05-04|15/03/2022|0.07|0.07|569000000|413290000
2022-05-22 21:31:44|05566|1128943|ADEV|86.23B|86230000000|152.90|374,283|2.07%|11|2022-08-30|15/06/2022||0.051||411800000|2022-05-24|15/03/2022||0.0482||389280000
2022-05-22 21:31:47|05567|26021|VOLVa|335.35B|335350000000|171.40|196,711|-22.02%|29|2022-07-19|15/06/2022||4.24||103550000000|2022-04-22|15/03/2022|3.46|3.77|105300000000|98220000000
2022-05-22 21:31:51|05568|953847|SCHB|42.25B|42250000000|170.90|307,727|-49.59%|27|2022-07-15|15/06/2022||1.24||3820000000|2022-05-04|15/03/2022|0.44|0.7406|3650000000|3610000000
2022-05-22 21:31:55|05569|943483|1308|72.96B|72960000000|27.20|4,947,159|0.74%|22|2022-08-19|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 21:31:58|05570|26330|ROCKb|42.71B|42710000000|1,982|44,318|-32.33%|35|2022-08-24|15/06/2022||5||926330000|2022-05-17|15/03/2022|2.96|3.15|924000000|815380000
2022-05-22 21:32:02|05571|43228|AIA|10.86B|10860000000|7.38|749,567|-0.94%|21|2022-08-15|15/06/2022||-1.00||153000000|2022-05-23|15/03/2022||||
2022-05-22 21:32:05|05572|991493|2702|682.08B|682080000000|5,130.0|458,966|2.81%|24|2022-08-11|15/06/2022||||79470000000|2022-05-12|15/03/2022|46||84290000000|80160000000
2022-05-22 21:32:13|05573|1169191|INPST|3.18B|3180000000|6.36|2,113,106|-57.57%|7|2022-09-01|15/06/2022||0.29||1640000000|2022-05-11|15/03/2022|0.14|0.23|1540000000|1530000000
2022-05-22 21:32:26|05574|43224|ATM|3.52B|3520000000|4.73|354,183|-21.56%|16|2022-08-24|15/06/2022||5.00||773500000|2022-06-01|15/03/2022||||
2022-05-22 21:32:29|05575|1123144|FUTU|5.02B|5020000000|34.15|6,130,803|-72.46%|15|2022-08-30|15/06/2022||3.78||1600000000|2022-06-06|15/03/2022||3.92||1560000000
2022-05-22 21:32:32|05576|941652|CYBR|5.32B|5320000000|132.67|460,602|5.29%|32|2022-08-09|15/06/2022||-0.2733||137110000|2022-05-12|15/03/2022|-0.3|-0.3142|127560000|130460000
2022-05-22 21:32:36|05577|33069|FPE3d|3.54B|3540000000|27.46|63,479|-34.02%|24|2022-07-29|15/06/2022||0.4652|||2022-04-29|15/03/2022|0.48|0.4512|808000000|793500000
2022-05-22 21:32:40|05578|992046|6324|338.85B|338850000000|3,520.0|296,005|-42.76%|24|2022-08-12|15/06/2022||||12770000000|2022-05-13|15/03/2022|15.49|16.68|18440000000|16280000000
2022-05-22 21:32:44|05579|26002|LUNDb|113.06B|113060000000|455.9|134,793|-6.44%|26|2022-05-24|15/03/2022|||||2022-02-24|15/12/2021|21.63||6160000000|
2022-05-22 21:32:48|05580|100089|1128|22.93B|22930000000|4.40|9,704,803|-66.57%|29|2022-07-28|15/06/2022||-0.31||2520000000|2022-05-23|15/03/2022||-0.26||2640000000
2022-05-22 21:32:54|05581|100061|0880|18.29B|18290000000|3.22|22,794,280|-63.94%|33|2022-08-02|15/06/2022||-0.16||1810000000|2022-05-03|15/03/2022|-0.2|-0.19|2540000000|2340000000
2022-05-22 21:33:17|05582|1054308|NMHLY|23.16M|23160000|0.01|2,200|-96.77%|0||
2022-05-22 21:33:21|05583|9013|NDASE|369.21B|369210000000|97.98|8,433,898|10.69%|33|2022-07-18|15/06/2022||0.2499||2440000000|2022-04-28|15/03/2022|0.22|0.1733|2490000000|2140000000
2022-05-22 21:33:25|05584|50559|CRH|28.38B|28380000000|37.19|2,455,249.31|-10.99%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2022-05-22 21:33:28|05585|1177390|UMG|36.99B|36990000000|20.41|2,209,472|-|9|2022-07-27|15/06/2022||0.2033||2410000000|2022-05-03|15/03/2022|0.165|0.1633|2200000000|2130000000
2022-05-22 21:33:36|05586|52697|HOKCF|20.71B|20710000000|1.1700|25,592|-31.98%|0||
2022-05-22 21:33:40|05587|50586|SKG|9.44B|9440000000|36.55|807,816|-15.98%|33|2022-07-27|15/06/2022||||5554000000|2022-04-29|15/03/2022|||3020000000|2462000000
2022-05-22 21:33:44|05588|6356|TEVA|9.48B|9480000000|8.47|9,009,379|-23.14%|37|2022-08-04|15/06/2022||0.5672||3800000000|2022-05-03|15/03/2022|0.55|0.5491|3660000000|3740000000
2022-05-22 21:33:47|05589|1036819|8951|1.19T|1.19E+12|698,000|4,517|0.43%|23|2022-08-15|15/06/2022||15269.35||51141000000000|2022-05-23|15/03/2022||||
2022-05-22 21:33:56|05590|1036820|8952|886.53B|886530000000|640,000|3,937|-3.03%|23|2022-05-16|15/03/2022|11583.00|12205.81|36450000000|35012000000|2022-05-16|15/09/2022||11671.6||34487000000
2022-05-22 21:34:00|05591|1056308|3283|943.97B|943970000000|353,500|6,910|2.02%|18|2022-07-15|15/05/2022||4528.62||25752000000|2022-04-27|15/02/2022||||
2022-05-22 21:34:04|05592|1056306|3281|763.81B|763810000000|170,100|12,395|-7.9%|17|2022-08-03|15/05/2022|||||2022-04-13|15/02/2022|2435.75|2576.18|24790000000|24002000000
2022-05-22 21:34:07|05593|1056337|8984|730.8B|730800000000|315,000|5,452|5.7%|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
2022-05-22 21:34:11|05594|1056319|8953|719.37B|719370000000|102,900|19,894|-4.9%|23|2022-08-03|15/05/2022|||||2022-04-18|15/02/2022|2421.52||40600000000|38012000000
2022-05-22 21:34:15|05595|1056314|3462|765.28B|765280000000|162,300|11,513|-5.58%|13|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000|2021-10-13|15/08/2021|2637.00|2672|37520000000|37800000000
2022-05-22 21:34:18|05596|25985|ICAA|107.81B|107810000000|536.0|838,834|31.44%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-05-22 21:34:23|05597|26117|INDUc|108.54B|108540000000|249.80|546,505|-21.05%|36|2022-07-07|15/06/2022|||||2022-04-07|15/03/2022|-45.88||-19820000000|
2022-05-22 21:34:34|05598|102050|6823|82.16B|82160000000|10.84|8,067,365|3.24%|17|2022-08-01|15/06/2022|||||2022-02-24|15/12/2021|0.38||18320000000|19501000000
2022-05-22 21:34:38|05599|1096371|MEL|11.6B|11600000000|4.50|1,766,472|-13.46%|13|2022-08-22|15/06/2022||4.00||1519000000|2022-02-23|15/12/2021|0.06|4.00|1670000000|1889000000
2022-05-22 21:34:42|05600|1096393|RYM|4.9B|4900000000|9.85|435,140|-29.03%|13|2022-05-18|15/03/2022|||||2021-11-18|15/09/2021|0.56||247900000|
2022-05-22 21:34:46|05601|25992|INDUa|108.54B|108540000000|252.30|339,578|-24.82%|27|2022-07-07|15/06/2022|||||2022-04-07|15/03/2022|-45.88||-19820000000|
2022-05-22 21:34:49|05602|8556|0083|87.68B|87680000000|11.36|5,037,262|-7.79%|18|2022-08-22|15/06/2022||0.22||6484000000|2022-02-17|15/12/2021|0.57|0.33|10890000000|4896000000
2022-05-22 21:34:53|05603|50007|1929|134.4B|134400000000|13.44|5,831,093|-0.88%|16|2022-06-06|15/03/2022||0.36||52508000000|2021-11-23|15/09/2021|0.36|0.11|44190000000|25208000000
2022-05-22 21:34:57|05604|1056320|8954|509.22B|509220000000|184,500|15,968|-5.92%|22|2022-08-03|15/05/2022|||||2022-04-20|15/02/2022|3383.33|3343.25|23750000000|23536000000
2022-05-22 21:35:01|05605|1056325|8960|455.59B|455590000000|146,100|9,011|-9.93%|14|2022-07-20|15/05/2022||2880.83||23361000000|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000
2022-05-22 21:35:04|05606|32487|1972|113.02B|113020000000|19.32|2,463,562|-16.18%|18|2022-08-12|15/06/2022||0.57||5952000000|2022-03-10|15/12/2021|0.58|0.72|6820000000|7592000000
2022-05-22 21:35:09|05607|8553|0019|64.04B|64040000000|45.55|1,356,991|-23.19%|18|2022-08-12|15/06/2022|||||2022-03-10|15/12/2021|5.01||44060000000|
2022-05-22 21:35:13|05608|1096370|MCY|8.06B|8060000000|5.76|917,417|-11.25%|13|2022-08-14|15/06/2022||5.00||642250000|2022-02-21|15/12/2021|0.31|8.00||677090000
2022-05-22 21:35:16|05609|978756|2638|68.3B|68300000000|7.73|3,394,847|-1.53%|13|2022-03-15|15/12/2021|0.23||6100000000||2021-08-03|15/06/2021|0.1||5250000000|
2022-05-22 21:35:20|05610|39332|MLCO|2.58B|2580000000|5.46|4,678,417|-68.51%|36|2022-07-26|15/06/2022||-0.525||499310000|2022-05-05|15/03/2022|-0.369|-0.425|474950000|483850000
2022-05-22 21:35:25|05611|29949|TLITn|5.7B|5700000000|0.2582|69,786,774|-45.01%|36|2022-07-27|15/06/2022||0.00||3950000000|2022-05-05|15/03/2022|-0.01|0.00|3640000000|3640000000
2022-05-22 21:35:29|05612|25984|GETIb|77.9B|77900000000|286.0|896,900|-0.59%|29|2022-07-19|15/06/2022||3||7080000000|2022-04-26|15/03/2022|2.11|2.37|5770000000|6340000000
2022-05-22 21:35:33|05613|20797|AER|11.22B|11220000000|46.80|2,042,372|-16.44%|36|2022-08-03|15/06/2022||1.25||1710000000|2022-05-17|15/03/2022|-8.35|1.41|1790000000|1900000000
2022-05-22 21:35:43|05614|949763|LIFCOb|86.32B|86320000000|190.05|554,518|4.45%|25|2022-07-15|15/06/2022||1.88||5070000000|2022-04-29|15/03/2022|1.36|1.61|5020000000|4650000000
2022-05-22 21:35:47|05615|579|MOCORP|6.67B|6670000000|8.052|2,495,183|-14.47%|35|2022-07-22|15/06/2022||0.1294||1210000000|2022-04-21|15/03/2022|0.11|0.1144|1160000000|1140000000
2022-05-22 21:35:50|05616|989669|0QI7|42.15B|42150000000|156.00|138,350|15.13%|24|2022-07-15|15/06/2022||1.06||3750000000|2022-05-17|15/03/2022|1.15|1.44|3920000000|3630000000
2022-05-22 21:35:55|05617|942727|THULE|32.35B|32350000000|309.40|407,622|-19.09%|25|2022-07-21|15/06/2022||6.62||3650000000|2022-04-26|15/03/2022|5.04|5.08|3030000000|3030000000
2022-05-22 21:35:59|05618|25979|CAST|62.49B|62490000000|190.30|1,073,503|-10.57%|29|2022-07-15|15/06/2022||3.17||2180000000|2022-04-25|15/03/2022|10.68|2.96|2190000000|2110000000
2022-05-22 21:36:03|05619|7185|BESI|4.29B|4290000000|53.24|767,101|-13.88%|33|2022-07-21|15/06/2022||1.11||229740000|2022-04-29|15/03/2022|0.81|0.8061|202410000|196950000
2022-05-22 21:36:06|05620|942724|SBBb|45.83B|45830000000|28.20|13,773,956|-18.9%|23|2022-07-14|15/06/2022||0.5366||1860000000|2022-04-27|15/03/2022|0.64|0.4891|1830000000|1780000000
2022-05-22 21:36:09|05621|40274|NOD|33.18B|33180000000|173.75|879,574|-20.44%|21|2022-07-12|15/06/2022||0.1041||198870000|2022-04-28|15/03/2022|0.1789|0.1777|183040000|183040000
2022-05-22 21:36:13|05622|26020|TRELb|59.07B|59070000000|220.80|882,191|1.42%|29|2022-07-21|15/06/2022||3.59||9630000000|2022-04-27|15/03/2022|4.9|3.58|10780000000|9340000000
2022-05-22 21:36:17|05623|26038|AVANZ|34.74B|34740000000|223.3|755,313|-16.93%|34|2022-07-14|15/06/2022||2.55||736640000|2022-04-24|15/03/2022|2.81|2.8|768000000|757590000
2022-05-22 21:36:25|05624|14001|ABCA|2.63B|2630000000|1,151.00|374,181|-18.25%|16|2022-04-21|15/06/2022||38.80|||2022-03-14|15/12/2022||||
2022-05-22 21:36:29|05625|25983|FABG|40.08B|40080000000|125.65|572,423|-5.56%|29|2022-07-08|15/06/2022||1.17||749820000|2022-04-26|15/03/2022|1.05|1.15|762000000|763170000
2022-05-22 21:36:32|05626|1054668|BAWG|4.07B|4070000000|45.760|213,090|-0.87%|22|2022-07-21|15/06/2022||1.51||321100000|2022-04-26|15/03/2022|1.24|1.17|323000000|315880000
2022-05-22 21:36:35|05627|1077012|NETCG|19.65B|19650000000|399.40|186,233|-42.16%|20|2022-08-11|15/06/2022||3.04||1370000000|2022-05-05|15/03/2022|2.7|3.24|1370000000|1380000000
2022-05-22 21:36:39|05628|40255|BAKKA|36.34B|36340000000|615.00|92,869|-17.38%|33|2022-08-23|15/06/2022||7.47||1780000000|2022-05-10|15/03/2022|4.82|6.04|1640000000|1570000000
2022-05-22 21:36:42|05629|25980|EKTAb|27.33B|27330000000|71.52|1,199,849|-37.26%|24|2022-08-25|15/07/2022||0.5773||3250000000|2022-05-25|15/04/2022||0.9131||4100000000
2022-05-22 21:36:46|05630|1127858|VPLAYb|24.73B|24730000000|317.20|165,524|-19.08%|17|2022-07-21|15/06/2022||0.5886||3980000000|2022-04-26|15/03/2022|-1.42|-0.46|3320000000|3320000000
2022-05-22 21:36:49|05631|449|ANA|10.01B|10010000000|183.100|124,898|31.73%|36|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-22 21:36:51|05632|1131126|RPYTF|4.7B|4700000000|156.7400|600|23.86%|0||
2022-05-22 21:36:55|05633|25987|HOLMb|83.71B|83710000000|515.0|320,628|30.12%|29|2022-08-19|15/06/2022||6.65||5730000000|2022-04-28|15/03/2022|9.2|5.54|5750000000|5470000000
2022-05-22 21:37:00|05634|26051|BILL|27.8B|27800000000|134.40|535,197|-20.05%|32|2022-07-20|15/06/2022||4.06||9810000000|2022-05-05|15/03/2022|4.27|3.57|7400000000|7340000000
2022-05-22 21:37:04|05635|15287|IETB|8.24B|8240000000|154.40|82,020|72.32%|20|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021|4.7||3360000000|1464000000
2022-05-22 21:37:07|05636|666|TUIGn|4.27B|4270000000|2.391|8,773,607|-43.62%|36|2022-08-11|15/06/2022||-0.02||4190000000|2022-05-11|15/03/2022|-0.21|-0.0755|2130000000|1890000000
2022-05-22 21:37:12|05637|989991|0YAY|34.2B|34200000000|252.40|55,738|-22.15%|24|2022-07-15|15/06/2022||0.625||774580000|2022-04-22|15/03/2022|0.6|1.32|752000000|751190000
2022-05-22 21:37:16|05638|26137|TIGOsdb|17B|17000000000|164.4|463,068|-44.85%|35|2022-07-28|15/06/2022||0.5046||1490000000|2022-04-28|15/03/2022|0.1836|0.4061|1410000000|1520000000
2022-05-22 21:37:19|05639|26328|RILBA|21.86B|21860000000|796|38,213|27.16%|30|2022-08-03|15/06/2022||12.81||669930000|2022-04-27|15/03/2022|16.4|11.49|674350000|644680000
2022-05-22 21:37:24|05640|6930|ARDS|3.22B|3220000000|36.14|133,462|0.33%|36|2022-07-28|15/06/2022||0.48||912000000|2022-05-04|15/03/2022|0.51|0.48|783500000|688000000
2022-05-22 21:37:40|05641|942509|FEVR|1.81B|1810000000|1,553.00|411,892|-41.64%|13|2022-03-16|15/12/2021|0.21||169300000||2021-09-15|15/06/2021|0.17||141800000|
2022-05-22 21:37:53|05642|26224|WIHL|13.04B|13040000000|169.70|238,620|-7.82%|36|2022-07-11|15/06/2022||2.87||799110000|2022-04-26|15/03/2022|2.96|2.97|795000000|795000000
2022-05-22 21:37:57|05643|32285|FLUI|4.32B|4320000000|22.780|437,146|-28.03%|32|2022-07-29|15/06/2022||0.6938||773720000|2022-05-05|15/03/2022|0.52|0.4515|667000000|608910000
2022-05-22 21:38:01|05644|989966|0H0G|40.62B|40620000000|113.75|24,804|-23.66%|24|2022-07-15|15/06/2022||1.24||6090000000|2022-05-12|15/03/2022|1.29|1.34|6080000000|6070000000
2022-05-22 21:38:11|05645|999066|MIPS|15.31B|15310000000|585.00|115,850|-1.85%|23|2022-07-21|15/06/2022||3.04||203600000|2022-04-28|15/03/2022|1.83|1.83|137000000|123960000
2022-05-22 21:38:15|05646|986591|FNOX|28.08B|28080000000|46.05|1,281,915|20.55%|24|2022-08-19|15/06/2022||0.1236||303330000|2022-04-28|15/03/2022|0.1212|0.1031|279000000|279030000
2022-05-22 21:38:22|05647|948856|0NVV|5.08B|5080000000|3.46|106,455|-1.14%|24|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022|||5410000000|3890000000
2022-05-22 21:38:25|05648|949094|GL9|3.06B|3060000000|11.29|105,465|-19.18%|16|2022-08-18|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-22 21:38:29|05649|989873|0OA9|16.35B|16350000000|60.85|18,575|-29.9%|24|2022-07-20|15/06/2022||0.8233||2780000000|2022-05-03|15/03/2022|0.7|0.7567|2880000000|2690000000
2022-05-22 21:38:33|05650|13378|AZMT|2.83B|2830000000|20.270|1,007,969|-2.83%|35|2022-07-28|15/06/2022||0.7035||335890000|2022-05-12|15/03/2022|0.6575|0.6226|327200000|327200000
2022-05-22 21:38:36|05651|26217|KINDsdb|21.98B|21980000000|100.1|895,581|-26.4%|35|2022-07-22|15/06/2022||0.4077||3140000000|2022-04-28|15/03/2022|0.3669|0.9827|3020000000|3190000000
2022-05-22 21:38:40|05652|960714|BRAV|18.61B|18610000000|91.35|217,770|-27.67%|25|2022-07-15|15/06/2022||1.34||6140000000|2022-04-29|15/03/2022|1.11|1.08|5830000000|5760000000
2022-05-22 21:38:44|05653|26228|ALKb|29.36B|29360000000|133|253,265|-3.27%|36|2022-08-11|15/06/2022||0.0521||979000000|2022-05-12|15/03/2022|0.7351|0.405|1160000000|1160000000
2022-05-22 21:39:08|05654|942516|ENTRA|26.78B|26780000000|147.10|201,833|-24.91%|26|2022-07-13|15/06/2022||2.11||794310000|2022-04-22|15/03/2022|2|1.91|781000000|786000000
2022-05-22 21:39:12|05655|1056353|ARJOb|18.47B|18470000000|67.80|614,617|-15.14%|23|2022-07-14|15/06/2022||0.6475||2380000000|2022-04-22|15/03/2022|0.6|0.605|2370000000|2370000000
2022-05-22 21:39:16|05656|26223|WALLb|37.19B|37190000000|112.70|337,553|-18.69%|31|2022-07-14|15/06/2022||1.02||627610000|2022-04-26|15/03/2022|1.85|0.9491|616000000|626510000
2022-05-22 21:39:26|05657|1112820|NYFO|21.59B|21590000000|113.00|436,505|4.63%|19|2022-07-12|15/06/2022||2.09||774300000|2022-04-19|15/03/2022|1.75|1.81|714000000|714000000
2022-05-22 21:39:29|05658|26238|BAVA|15.23B|15230000000|216.6|547,834|-21.04%|36|2022-08-24|15/06/2022||-4.91||376060000|2022-05-09|15/03/2022|-3.9|-3.91|320000000|362580000
2022-05-22 21:39:35|05659|28514|JET2|2.42B|2420000000|1,128.00|595,036|-17.03%|14|2022-07-07|15/03/2022|||||2021-11-17|15/09/2021|-0.76||429600000|
2022-05-22 21:39:49|05660|26292|JYSK|24.54B|24540000000|381.0|271,170|16.51%|36|2022-08-16|15/06/2022||10.77||2100000000|2022-05-03|15/03/2022|11.84|11.73|2190000000|2190000000
2022-05-22 21:39:52|05661|940863|KWS|1.66B|1660000000|2,176.00|206,721|-15.2%|11|2022-09-13|15/06/2022|||||2022-03-30|15/12/2021||||
2022-05-22 21:40:08|05662|26018|SSABb|55.46B|55460000000|53.00|8,505,552|30.16%|29|2022-07-22|15/06/2022||6.52||33230000000|2022-04-26|15/03/2022|5.84|5.21|31580000000|28230000000
2022-05-22 21:40:14|05663|40271|LSG|45.61B|45610000000|76.60|744,294|-1.9%|36|2022-08-24|15/06/2022||1.57||6560000000|2022-05-13|15/03/2022|1.02|1.21|5520000000|5640000000
2022-05-22 21:40:21|05664|40243|KOG|60.12B|60120000000|339.00|282,906|60.21%|36|2022-07-13|15/06/2022||3.22||7640000000|2022-05-10|15/03/2022|2.03|2.87|7050000000|7050000000
2022-05-22 21:40:25|05665|977688|QTCOM|1.95B|1950000000|78.2800|103,555|-18.29%|24|2022-08-04|15/06/2022||0.32||40600000|2022-04-28|15/03/2022|0.15|0.16|31600000|31600000
2022-05-22 21:40:29|05666|28554|ITM|1.87B|1870000000|304.60|3,434,200|-19.12%|16|2022-07-29|15/04/2022||-3.50||18780000|2022-03-30|15/01/2022||||
2022-05-22 21:40:31|05667|994717|SFOR|1.58B|1580000000|291.60|3,165,454|-45.9%|15|2022-09-12|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 21:40:35|05668|32274|VIS|2.3B|2300000000|49.600|49,604|-15.57%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.59|0.62|262950000|253250000
2022-05-22 21:40:38|05669|49920|SRBNK|29.71B|29710000000|116.20|243,856|-0.51%|34|2022-08-11|15/06/2022||2.95||1720000000|2022-05-05|15/03/2022|2.87|2.8|1630000000|1620000000
2022-05-22 21:40:43|05670|584|TIETO|2.74B|2740000000|23.10|318,665|-12.9%|34|2022-07-22|15/06/2022||0.5132||732960000|2022-05-05|15/03/2022|0.5284|0.4752|731000000|730980000
2022-05-22 21:40:47|05671|572|KCRA|2.18B|2180000000|27.49|317,374|-27.94%|34|2022-07-27|15/06/2022||0.5082||838970000|2022-04-27|15/03/2022|0.3181|0.4405|672000000|685780000
2022-05-22 21:40:51|05672|26062|BURE|17.16B|17160000000|231.40|138,410|-38.78%|28|2022-08-19|15/06/2022|||||2022-04-21|15/03/2022|-89.32|||
2022-05-22 21:40:54|05673|948493|0DQZ|3.72B|3720000000|32.62|26,382|1.53%|24|2022-07-28|15/06/2022|||||2022-05-13|15/03/2022|||160900000|160800000
2022-05-22 21:40:58|05674|985181|BFIT|2.53B|2530000000|38.36|124,679|2.57%|23|2022-07-29|15/06/2022|||||2022-04-21|15/03/2022|||162000000|163700000
2022-05-22 21:41:02|05675|15241|MLXS|3.18B|3180000000|78.75|45,008|-3.79%|31|2022-07-27|15/06/2022||0.9124||184640000|2022-04-27|15/03/2022|1.2|0.89|184060000|180480000
2022-05-22 21:41:06|05676|26249|CHEMM|12.73B|12730000000|731.00|61,929|1.53%|20|2022-05-05|15/03/2022|||||2022-02-08|15/12/2021|4.9||209800000|
2022-05-22 21:41:09|05677|948498|0E5M|3.38B|3380000000|22.32|8,917|-38.27%|24|2022-07-28|15/06/2022|||||2022-05-13|15/03/2022|||735500000|729380000
2022-05-22 21:41:38|05678|25978|AXFO|57.5B|57500000000|275.0|427,406|19.15%|29|2022-07-15|15/06/2022||2.66||17940000000|2022-04-21|15/03/2022|3.27|2.53|16590000000|16400000000
2022-05-22 21:41:45|05679|40233|OCI|7.83B|7830000000|37.30|562,801|79.15%|25|2022-09-02|15/06/2022||1.31||2180000000|2022-05-12|15/03/2022|1.3|1.66|2130000000|2150000000
2022-05-22 21:41:48|05680|940877|BOOH|1B|1000000000|81.12|12,745,113|-75.16%|23|2022-06-14|15/05/2022||||486100000|2022-05-04|15/02/2022|-0.02|5.99|500700000|1067000000
2022-05-22 21:41:52|05681|25999|LIAB|13.85B|13850000000|181.10|203,152|-6.99%|29|2022-07-20|15/06/2022||3.74||2980000000|2022-04-28|15/03/2022|3.09|2.55|2730000000|2510000000
2022-05-22 21:41:57|05682|943157|INDV|2.21B|2210000000|314.20|1,752,030|106.03%|29|2022-07-28|15/06/2022||||81000000|2022-04-28|15/03/2022|0.06||207000000|73000000
2022-05-22 21:41:58|05683|941901|GLPGF|3.68B|3680000000|58.05|8|-23.21%|0||
2022-05-22 21:42:01|05684|6932|BOSN|4.2B|4200000000|32.50|330,939|16.65%|18|2022-08-18|15/06/2022|||||2022-03-10|15/12/2021|0.61|0.55|1640000000|1462000000
2022-05-22 21:42:07|05685|989849|0IVM|16.17B|16170000000|126.60|24,650|6.39%|24|2022-08-11|15/06/2022||3.33||1680000000|2022-05-06|15/03/2022|2.52|2.75|1560000000|1590000000
2022-05-22 21:42:10|05686|1167618|SAVE|37.44B|37440000000|150.00|399,857|2.77%|10|2022-07-22|15/06/2022||1.54||789820000|2022-04-28|15/03/2022|1.86|1.75|886800000|822490000
2022-05-22 21:42:14|05687|6822|ASOS|1.4B|1400000000|1,400.0|564,476|-71.08%|30|2022-08-03|15/05/2022|||||2022-04-12|15/02/2022|-0.14|8.67|611000000|2033000000
2022-05-22 21:42:17|05688|989676|0MJX|61B|61000000000|822.00|8,962|24.36%|23|2022-07-15|15/06/2022|||||2022-05-04|15/03/2022||||
2022-05-22 21:42:21|05689|18954|IREE|3.09B|3090000000|2.408|1,721,462|-6.08%|31|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|0.05||2190000000|2270000000
2022-05-22 21:42:24|05690|28561|CVSG|1.2B|1200000000|1,685.00|296,635|-21.08%|14|2022-09-21|15/06/2022|||||2022-03-24|15/12/2021|0.24|29.20|273700000|233600000
2022-05-22 21:42:35|05691|14069|RWS|1.47B|1470000000|378.00|2,135,221|-41.58%|13|2022-06-09|15/03/2022|||||2021-12-14|15/09/2021|0.07||368100000|
2022-05-22 21:42:39|05692|466|MAP|5.41B|5410000000|1.773|4,935,834|-4.5%|25|2022-07-27|15/06/2022||0.0555||5890000000|2022-04-29|15/03/2022|0.05|0.0564|7570000000|4850000000
2022-05-22 21:42:42|05693|989959|0R3I|14.99B|14990000000|94.48|43,276|-57.53%|24|2022-07-26|15/06/2022||-0.207||1080000000|2022-05-06|15/03/2022|-7.11|-0.1|759000000|822730000
2022-05-22 21:42:50|05694|8745|OUT1V|2.23B|2230000000|4.9200|3,470,728|6.06%|35|2022-08-04|15/06/2022||0.6433||2960000000|2022-05-05|15/03/2022|0.51|0.4983|2760000000|2600000000
2022-05-22 21:42:53|05695|989711|0Q7S|3.06B|3060000000|45.05|2,962|-0.79%|22|2022-04-13|15/03/2022|||196900000|195500000|2022-03-10|15/12/2021|||209400000|209400000
2022-05-22 21:42:58|05696|948733|0MHT|21.3B|21300000000|72.55|174,614|-36.53%|24|2022-07-15|15/06/2022||2.55||16200000000|2022-05-05|15/03/2022|0.04|-0.0368|12340000000|12200000000
2022-05-22 21:43:01|05697|7151|TWKNc|1.78B|1780000000|43.16|80,606|-1.1%|27|2022-08-16|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-22 21:43:05|05698|1072318|ALFEN|2.05B|2050000000|94.60|124,607|37.1%|16|2022-05-11|15/03/2022|||95500000|95750000|2022-02-16|15/12/2021|0.57||73800000|
2022-05-22 21:43:10|05699|948535|0GRG|26.04B|26040000000|121.20|34,520|17.16%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2022-05-22 21:43:19|05700|27874|GBGP|1.33B|1330000000|526.50|515,987|-41.82%|22|2022-06-08|15/03/2022||9.00||113500000|2022-03-02|15/12/2021||||
2022-05-22 21:43:21|05701|1169380|DOCS|1.99B|1990000000|199.40|1,499,629|-58.53%|5|2021-12-09|15/09/2021|0.05||369900000||2021-06-17|15/03/2021|0.01||454800000|
2022-05-22 21:43:24|05702|948767|0MU6|2.46B|2460000000|1.76|762,030|-11.11%|24|2022-08-04|15/06/2022||0.05||853140000|2022-05-09|15/03/2022||0.03|884000000|832250000
2022-05-22 21:43:28|05703|49922|BRGB|17.97B|17970000000|180.00|72,210|-1.96%|33|2022-07-15|15/06/2022||2.32||1620000000|2022-05-03|15/03/2022|2.18|2.2|1620000000|1620000000
2022-05-22 21:43:30|05704|1130890|0A0C|3.43B|3430000000|34.44|22,026|-21.73%|0||
2022-05-22 21:43:35|05705|948955|0Q6M|3.59B|3590000000|5.03|138,168|1.62%|24|2022-08-04|15/06/2022|||||2022-05-20|15/03/2022|0.255|0.255|3450000000|3410000000
2022-05-22 21:43:39|05706|948735|0MI3|14.15B|14150000000|207.50|83,112|-35.48%|24|2022-07-12|15/06/2022||6.84||4420000000|2022-04-29|15/03/2022|5.11|5.16|3840000000|3840000000
2022-05-22 21:43:42|05707|948651|0JYZ|17.6B|17600000000|238.90|128,618|-12.62%|24|2022-07-22|15/06/2022||5.1||5550000000|2022-05-04|15/03/2022|4|4.51|5630000000|5480000000
2022-05-22 21:43:45|05708|1056374|COREb|21.13B|21130000000|20.3000|902,668|7.75%|22|2022-07-13|15/06/2022||0.2396||1110000000|2022-04-27|15/03/2022|0.1599|0.2126|1100000000|1100000000
2022-05-22 21:43:49|05709|1010688|INSTAL|12.87B|12870000000|49.455|690,566|-20.49%|22|2022-08-25|15/06/2022||0.4||2740000000|2022-05-05|15/03/2022|0.43|0.28|2580000000|2410000000
2022-05-22 21:44:04|05710|13814|PTNL|1.6B|1600000000|3.110|5,969,109|-33.4%|36|2022-08-08|15/06/2022||0.0151||755090000|2022-05-09|15/03/2022|0.0341|0.0341|806000000|806000000
2022-05-22 21:44:07|05711|989718|0RDO|5.19B|5190000000|7.07|98,226|-8.77%|24|2022-08-04|15/06/2022|||||2022-05-10|15/03/2022|||486400000|508700000
2022-05-22 21:44:13|05712|573|CGCBV|2.1B|2100000000|32.60|242,583|-30.52%|34|2022-07-20|15/06/2022||0.7722||992230000|2022-04-27|15/03/2022|0.6519|0.6443|851000000|867500000
2022-05-22 21:44:17|05713|948805|0NM7|3.03B|3030000000|359.50|1,527|32.78%|24|2022-09-15|15/06/2022||||282400000|2022-04-14|15/03/2022|||318000000|289700000
2022-05-22 21:44:19|05714|52216|AIBRF|6.5B|6500000000|2.240|9,339|-25.58%|0||
2022-05-22 21:44:24|05715|948855|0NVQ|3.32B|3320000000|17.64|49,327|-23.5%|24|2022-08-03|15/06/2022|||||2022-05-13|15/03/2022|||800100000|773060000
2022-05-22 21:44:28|05716|948544|0GWL|53.88B|53880000000|411.60|212,537|66.77%|24|2022-07-21|15/06/2022||4.56||10510000000|2022-04-22|15/03/2022|2.66|3.09|9220000000|9060000000
2022-05-22 21:44:31|05717|1166999|BUR|1.72B|1720000000|7.84|303,352|-35.1%|3|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 21:44:34|05718|985177|GROW|828.94M|828940000|542.50|620,647|-30.09%|22|2022-06-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 21:44:39|05719|18946|ERG|5.08B|5080000000|34.000|267,421|36.66%|31|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.59||214000000|217000000
2022-05-22 21:44:42|05720|27787|LIO|637.29M|637290000|1,050.00|221,788|-33.12%|13|2022-06-21|15/03/2022|||||2021-12-01|15/09/2021|0.43|24.50|114900000|60400000
2022-05-22 21:44:46|05721|568|SYDB|13.61B|13610000000|234.8|167,191|17.17%|36|2022-08-24|15/06/2022||6.24||1240000000|2022-05-04|15/03/2022|7|6.42|1300000000|1250000000
2022-05-22 21:44:54|05722|28180|BREE|1.15B|1150000000|67.70|4,501,700|-39.23%|21|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-22 21:44:58|05723|948920|0OIQ|2.87B|2870000000|10.68|318,889|-8.48%|24|2022-07-29|15/06/2022||0.9||2400000000|2022-05-11|15/03/2022|0.97|0.77|2290000000|2150000000
2022-05-22 21:45:00|05724|948705|0MFW|3.01B|3010000000|38.68|19,313|2.55%|0||
2022-05-22 21:45:04|05725|948541|0GW3|26.52B|26520000000|130.60|132,517|-5.75%|24|2022-08-24|15/06/2022||1.24||469240000|2022-05-05|15/03/2022|1.08|1.09|474000000|465670000
2022-05-22 21:45:07|05726|948921|0OJA|10.92B|10920000000|192.57|99,720|-23.1%|24|2022-08-19|15/06/2022||2.4||4570000000|2022-05-20|15/03/2022|2.3|2.47|4710000000|4620000000
2022-05-22 21:45:10|05727|949772|TROAX|12.81B|12810000000|214.00|72,757|-29.37%|13|2022-08-16|15/06/2022||0.19||72150000|2022-04-27|15/03/2022|0.16|0.18|69600000|66600000
2022-05-22 21:45:17|05728|948917|0OGK|27.04B|27040000000|92.39|411,192|13.32%|0||
2022-05-22 21:45:21|05729|26054|BIOT|12.62B|12620000000|191.30|145,900|4.82%|29|2022-07-19|15/06/2022||0.9167||358900000|2022-04-28|15/03/2022|1.12|0.8825|386000000|347350000
2022-05-22 21:45:23|05730|993037|VGP1|99.25B|99250000000|4,500.00|10|123.88%|0||
2022-05-22 21:45:32|05731|942503|GAMA|1.19B|1190000000|1,236.00|299,748|-36.29%|14|2022-09-05|15/06/2022|||||2022-03-21|15/12/2021|0.33|33.20|230300000|233000000
2022-05-22 21:45:36|05732|948926|0RPV|3.45B|3450000000|10.72|26,929|4.08%|24|2022-07-28|15/06/2022||0.15||734000000|2022-05-11|15/03/2022|0.22|0.15|857600000|744170000
2022-05-22 21:45:39|05733|948862|0NWJ|1.65B|1650000000|3.683|20,801|-6.74%|24|2022-08-05|15/06/2022|||||2022-05-10|15/03/2022|||231000000|245000000
2022-05-22 21:45:43|05734|557|LUN|33.91B|33910000000|170.7|365,258|-14.44%|36|2022-08-17|15/06/2022||2.54||4280000000|2022-05-11|15/03/2022|2.07|2.41|4370000000|4210000000
2022-05-22 21:45:51|05735|29884|SES|1.92B|1920000000|124.00|22,388|1.81%|23|2022-07-14|15/04/2022|||||2022-03-10|15/01/2022|1.57||721200000|719480000
2022-05-22 21:45:53|05736|948710|0MGC|13.7B|13700000000|320.60|27,478|12.53%|0||
2022-05-22 21:45:57|05737|948569|0H9P|26.42B|26420000000|219.30|79,234|-24.72%|24|2022-07-21|15/06/2022||8.75||4580000000|2022-04-29|15/03/2022|4.58|5.63|4480000000|4480000000
2022-05-22 21:46:20|05738|9219|CAIV|2.98B|2980000000|29.600|116,979|-17.09%|35|2022-05-24|15/03/2022|||||2022-03-23|15/12/2021|2.87||53300000|53300000
2022-05-22 21:46:24|05739|26063|CATE|19.43B|19430000000|430.00|69,455|0.47%|24|2022-07-07|15/06/2022||5.36||386220000|2022-04-28|15/03/2022|4.7|5.02|377000000|377000000
2022-05-22 21:46:32|05740|1162564|EPROb|16.38B|16380000000|57.00|370,838|1.88%|14|2022-07-22|15/06/2022||0.7244||2690000000|2022-04-27|15/03/2022|0.54|0.54|2480000000|2480000000
2022-05-22 21:46:35|05741|1056273|LENV|2.22B|2220000000|83.6000|375|-25.49%|24|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|0.87||615000000|615000000
2022-05-22 21:46:39|05742|945662|EURN|2.34B|2340000000|11.690|2,314,555|19.9%|30|2022-08-09|15/06/2022||-0.0681||134160000|2022-05-12|15/03/2022|-0.21|-0.2927|85850000|92390000
2022-05-22 21:46:50|05743|26258|DFDS|15.66B|15660000000|273.0|78,711|-27.74%|36|2022-08-16|15/06/2022||||5220000000|2022-05-11|15/03/2022|1.94||5730000000|4920000000
2022-05-22 21:46:53|05744|948936|0OQJ|2.04B|2040000000|35.68|22,071|-7.97%|23|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|||960500000|
2022-05-22 21:46:56|05745|989987|0GF6|13.21B|13210000000|99.75|30,384|-14.96%|24|2022-08-18|15/06/2022||2.26||9800000000|2022-05-12|15/03/2022|-0.4001|-0.38|8370000000|8370000000
2022-05-22 21:47:00|05746|955678|PANDXb|23.57B|23570000000|128.20|168,224|-13.2%|25|2022-07-15|15/06/2022||2.06||1200000000|2022-04-27|15/03/2022|0.98|1.25|876000000|1020000000
2022-05-22 21:47:03|05747|992767|BIFF|934.15M|934150000|308.60|509,395|5.14%|22|2022-06-15|15/03/2022||||702300000|2022-03-02|15/12/2021||||
2022-05-22 21:47:06|05748|989874|0J1N|9.47B|9470000000|94.50|24,340|10.66%|24|2022-08-10|15/06/2022||2.32||1060000000|2022-05-23|15/03/2022||1.94||955370000
2022-05-22 21:47:10|05749|948801|0NKL|4.25B|4250000000|6.40|47,439|-9.99%|24|2022-07-22|15/06/2022|||||2022-04-26|15/03/2022|0.2||1170000000|1180000000
2022-05-22 21:47:28|05750|26417|KEMIRA|1.89B|1890000000|12.35|190,323|-8.99%|36|2022-07-15|15/06/2022||0.2557||780220000|2022-04-27|15/03/2022|0.3|0.3046|768000000|768030000
2022-05-22 21:47:31|05751|989695|0JWO|12.23B|12230000000|109.50|9,133|-31.65%|24|2022-07-14|15/06/2022||1.45||11410000000|2022-04-28|15/03/2022|1.19|1.17|10090000000|10090000000
2022-05-22 21:47:34|05752|948486|0DHJ|2.61B|2610000000|6.90|75,849|-1.71%|21|2022-07-29|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-22 21:47:38|05753|961787|XIOR|1.37B|1370000000|49.40|22,511|4.11%|21|2022-08-05|15/06/2022|||||2022-04-26|15/03/2022|0.42||25080000|25000000
2022-05-22 21:47:41|05754|948840|0NRN|3.21B|3210000000|27.07|1,926|-21.01%|22|2022-07-28|15/06/2022|||||2022-04-29|15/03/2022|||1630000000|910000000
2022-05-22 21:47:44|05755|948875|0NYH|2.47B|2470000000|16.10|6,804|-7.63%|24|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022|0.27||725800000|650000000
2022-05-22 21:47:48|05756|6799|CWR|1.29B|1290000000|676.40|982,797|-37.37%|17|2022-09-01|15/06/2022||-7.68||15490000|2022-03-17|15/12/2021|-0.08|-6.13|13670000|14280000
2022-05-22 21:47:52|05757|26136|MYCR|17.15B|17150000000|175.10|102,732|-31.44%|36|2022-07-14|15/06/2022||1.15||1180000000|2022-04-21|15/03/2022|1.69|1.81|1140000000|1240000000
2022-05-22 21:47:59|05758|955651|VZN|2.85B|2850000000|72.40|11,165|-6.1%|24|2022-08-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 21:48:11|05759|948530|0GAF|2.72B|2720000000|25.13|157,483|-23.71%|24|2022-07-28|15/06/2022||1.08||640280000|2022-04-28|15/03/2022|1.48|0.796|644800000|648050000
2022-05-22 21:48:14|05760|1168296|BYIT|1.02B|1020000000|424.60|496,637|-18.89%|5|2021-10-28|15/08/2021|0.08||251400000||2021-05-26|15/02/2021|0.02||172300000|
2022-05-22 21:48:17|05761|569|NELES|1.39B|1390000000|9.24|276,940|-23.13%|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2022-05-22 21:48:21|05762|28351|LTGL|944.81M|944810000|120.00|2,110,821|-31.43%|14|2022-09-19|15/06/2022||0.03||273470000|2022-04-26|15/12/2021|0.03|2.38|175700000|172390000
2022-05-22 21:48:22|05763|1162559|AAF|5.44B|5440000000|145.00|4,672,601|85.42%|0||
2022-05-22 21:48:25|05764|25967|UPNRF|1.19B|1190000000|17.00|310|-43.33%|0||
2022-05-22 21:48:29|05765|948668|0KDK|1.88B|1880000000|22.890|40,865|0%|20|2022-07-19|15/06/2022|||||2022-04-21|15/03/2022|||206300000|
2022-05-22 21:48:33|05766|948572|0HA9|1.69B|1690000000|9.63|72,926|28.4%|24|2022-07-29|15/06/2022||0.2334||907830000|2022-04-29|15/03/2022|0.22|0.2034|851400000|807470000
2022-05-22 21:48:51|05767|989774|0RIE|2.32B|2320000000|4.28|25,679|13.83%|24|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022|-0.028||168100000|161170000
2022-05-22 21:48:59|05768|26445|REG1V|1.23B|1230000000|46.38|28,835|-22.89%|26|2022-08-04|15/06/2022||0.184||22320000|2022-04-28|15/03/2022|0.18|0.184|20200000|20200000
2022-05-22 21:49:03|05769|577|METSB|3.57B|3570000000|10.020|397,423|-1.09%|35|2022-07-28|15/06/2022||0.2836||615390000|2022-04-28|15/03/2022|0.26|0.243|582000000|582360000
2022-05-22 21:49:07|05770|960701|INTER|1.73B|1730000000|19.26|119,893|25.23%|24|2022-07-28|15/06/2022|||||2022-04-29|15/03/2022|0.28|0.28|147600000|147600000
2022-05-22 21:49:17|05771|1170366|ATG|1.09B|1090000000|903.00|193,132|-8.32%|3|2022-05-19|15/03/2022|0.03||57740000|54000000|2021-12-02|15/09/2021|-0.04||35590000|
2022-05-22 21:49:21|05772|989972|0RG1|1.42B|1420000000|7.08|31,765|-33.14%|22|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022|||151600000|151600000
2022-05-22 21:49:27|05773|948499|0E6Y|3.34B|3340000000|19.01|31,743|-27.99%|24|2022-08-04|15/06/2022||0.4821||991270000|2022-05-12|15/03/2022|0.58|0.5031|975900000|996590000
2022-05-22 21:49:30|05774|1006171|BFF|1.34B|1340000000|7.270|1,087,893|-5.09%|22|2022-08-04|15/06/2022||0.15|||2022-05-11|15/03/2022|0.21|0.19|89400000|92000000
2022-05-22 21:49:51|05775|6866|GCC|780.31M|780310000|199.50|1,086,847|-31.88%|14|2022-08-03|15/05/2022|||||2022-05-17|15/02/2022||||
2022-05-22 21:49:54|05776|992975|BICO|7.24B|7240000000|113.00|531,860|-72.45%|22|2022-08-24|15/06/2022||-0.715||589370000|2022-05-18|15/03/2022|-0.7|-0.72|477000000|477100000
2022-05-22 21:49:57|05777|948913|0OFP|13.58B|13580000000|125.25|84,769|-22.95%|24|2022-07-19|15/06/2022||3.99||13640000000|2022-04-28|15/03/2022|-1.37|-0.3649|10110000000|9940000000
2022-05-22 21:50:01|05778|32232|CIEA|2.61B|2610000000|21.300|270,359|-12.7%|31|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|||972000000|907500000
2022-05-22 21:50:11|05779|942431|ANIM|1.44B|1440000000|4.520|1,876,438|0.74%|25|2022-07-29|15/06/2022||0.1107|||2022-05-04|15/03/2022|0.1063|0.1172|88600000|85800000
2022-05-22 21:50:14|05780|958919|HTRO|14.27B|14270000000|357.00|325,188|156.47%|24|2022-08-19|15/06/2022||3.33||1500000000|2022-04-29|15/03/2022|2.98|2.98|1390000000|1390000000
2022-05-22 21:50:23|05781|1013395|UNI|2.39B|2390000000|0.900|7,620,256|-1.21%|22|2022-08-01|15/06/2022||-0.03|||2022-04-27|15/03/2022|0.01|0.08|382000000|382000000
2022-05-22 21:50:27|05782|32244|ZOT|3.32B|3320000000|7.060|391,024|24.3%|36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2022-05-22 21:50:41|05783|948985|0QTZ|993.28M|993280000|7.03|68,027|-17.97%|24|2022-07-26|15/06/2022|||||2022-05-10|15/03/2022|||462000000|456080000
2022-05-22 21:50:45|05784|7350|REDD|885.23M|885230000|364.50|514,822|-4.58%|19|2022-07-06|15/04/2022|||||2021-12-01|15/10/2021|0.22||612900000|
2022-05-22 21:50:49|05785|948664|0KBQ|15.79B|15790000000|47.38|186,604|-7.82%|22|2022-07-18|15/06/2022||2.1||8130000000|2022-05-02|15/03/2022|0.0731|0.075|6190000000|6120000000
2022-05-22 21:51:02|05786|29887|MOL|1.03B|1030000000|27.140|36,987|-33.4%|27|2022-09-07|15/06/2022|||||2022-05-12|15/03/2022|||79300000|74100000
2022-05-22 21:51:15|05787|989924|0O0N|12.29B|12290000000|523.00|1,798|-22.46%|24|2022-08-16|15/06/2022|||||2022-05-21|15/03/2022|7.88||6300000000|5410000000
2022-05-22 21:51:18|05788|948673|0KII|55.46B|55460000000|55.95|589,609|28.27%|24|2022-07-22|15/06/2022||6.52||33230000000|2022-04-26|15/03/2022|5.84|5.21|31580000000|28230000000
2022-05-22 21:51:20|05789|1174544|CINT|16.93B|16930000000|79.50|441,373|-10.47%|5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2022-05-22 21:51:24|05790|961782|SFRG|12.76B|12760000000|25.16|4,446,339|-62.78%|24|2022-07-21|15/06/2022||0.6849||1760000000|2022-05-04|15/03/2022|0.7512|0.6003|1680000000|1680000000
2022-05-22 21:51:26|05791|1172313|KAHOTNOK|12.41B|12410000000|25.49|10,974|-57.45%|0||
2022-05-22 21:51:29|05792|948876|0RJN|2.59B|2590000000|0.17|12,309,728|0%|24|2022-07-27|15/06/2022||0.0003||551020000|2022-05-16|15/03/2022|0.007|0.0033|701000000|701000000
2022-05-22 21:51:44|05793|989714|0RQ2|13.21B|13210000000|143.05|24,870|-8.48%|24|2022-07-22|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-22 21:51:57|05794|44421|JUSTJ|811.21M|811210000|78.10|1,397,256|-27.89%|27|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 21:52:01|05795|42776|CEE|1.54B|1540000000|1.350|61,366|-33.82%|31|2022-07-20|15/06/2022||0.0894||262070000|2022-04-20|15/03/2022|||218120000|243420000
2022-05-22 21:52:05|05796|26108|HMSN|18.29B|18290000000|392.20|56,185|14.34%|25|2022-07-14|15/06/2022||1.98||557500000|2022-04-14|15/03/2022|2.39|2.39|517000000|517000000
2022-05-22 21:52:09|05797|948845|0NTM|1.96B|1960000000|29.10|17,799|-28.06%|24|2022-08-12|15/06/2022||0.3763||578130000|2022-05-13|15/03/2022|0.4001|0.4001|604900000|604900000
2022-05-22 21:52:13|05798|997109|LXIL|1.29B|1290000000|141.20|3,400,322|2.77%|13|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-22 21:52:16|05799|948989|0QWA|2.38B|2380000000|18.17|52,908|-0.71%|24|2022-07-21|15/06/2022|||||2022-05-09|15/03/2022|||298000000|
2022-05-22 21:52:19|05800|1172943|LDA|1.42B|1420000000|1.3100|867,758|-19.14%|7|2022-06-01|15/03/2022||||227100000|2022-03-02|15/12/2021|0.05||224300000|226720000
2022-05-22 21:52:22|05801|989701|0DNW|27.04B|27040000000|134.05|28,811|16.92%|24|2022-08-24|15/06/2022||3.38||7740000000|2022-05-13|15/03/2022|2.17|2.27|6570000000|6570000000
2022-05-22 21:52:28|05802|33695|GIMBb|1.47B|1470000000|55.30|5,224|3.21%|18|2022-05-19|15/03/2022|||||2022-02-24|15/12/2021||||
2022-05-22 21:52:33|05803|948867|0RPI|1.07B|1070000000|1.08|3,598,176|-47.06%|24|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2022-05-22 21:52:37|05804|7126|OXB|473.11M|473110000|492.50|190,592|-55.95%|25|2022-09-20|15/06/2022||||56800000|2022-05-23|15/03/2022||||
2022-05-22 21:52:41|05805|6699|MTO|732.04M|732040000|52.50|1,387,579|-20.21%|25|2022-06-09|15/03/2022|||||2022-01-28|15/12/2021|||1010000000|1010000000
2022-05-22 21:52:44|05806|1054857|CRAYN|12.27B|12270000000|138.50|293,026|12.06%|23|2022-08-17|15/06/2022||2.6||10380000000|2022-05-11|15/03/2022|1.03|0.86|8540000000|8540000000
2022-05-22 21:52:48|05807|8809|SAA1V|2B|2000000000|12.280|53,822|-11.27%|35|2022-07-27|15/06/2022||0.255||319770000|2022-04-28|15/03/2022|-0.11|-0.1259|210600000|218380000
2022-05-22 21:53:10|05808|1084278|0SE5|1.68B|1680000000|107.00|2,066|72.78%|0||
2022-05-22 21:53:13|05809|28054|SMSS|1.15B|1150000000|863.00|161,253|2.01%|17|2022-09-12|15/06/2022|||||2022-03-14|15/12/2021|0.02|0.1405|56800000|75730000
2022-05-22 21:53:17|05810|989961|0RES|13.51B|13510000000|147.35|9,858|10.58%|24|2022-08-24|15/06/2022||4.52||2230000000|2022-05-19|15/03/2022|3.9|3.66|1940000000|1900000000
2022-05-22 21:53:19|05811|1024183|SEYMF|2.88B|2880000000|22.800|329|40.31%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2022-05-22 21:53:23|05812|1010690|SDIPb|10.99B|10990000000|309.000|85,860|-13.81%|22|2022-07-21|15/06/2022||2.94||821500000|2022-04-29|15/03/2022|2.41|2.64|784000000|784000000
2022-05-22 21:53:27|05813|6829|RCH|374.12M|374120000|120.00|1,809,454|-49.9%|30|2022-07-26|15/06/2022|||||2022-05-05|15/03/2022||||
2022-05-22 21:53:31|05814|989812|0IUJ|2.59B|2590000000|45.88|16,363|-22.7%|23|2022-09-08|15/06/2022||||98060000|2022-04-27|15/03/2022|||162400000|162200000
2022-05-22 21:53:34|05815|949193|SIRE|1.5B|1500000000|461.50|526,147|21.61%|24|2022-09-07|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-22 21:53:37|05816|29948|TIP|1.4B|1400000000|8.330|187,394|7.76%|29|2022-09-12|15/06/2022|||||2022-05-13|15/03/2022||||
2022-05-22 21:53:42|05817|968981|PRSMB|1.24B|1240000000|1,274.00|713,922|34.46%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2022-05-22 21:53:47|05818|948546|0GXJ|12.46B|12460000000|113.70|88,935|0.89%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2022-05-22 21:53:49|05819|1141818|UPR|760.78M|760780000|270.000|43,544|-5.26%|0||
2022-05-22 21:53:53|05820|949753|BUFAB|10.95B|10950000000|292.00|113,756|23.99%|24|2022-07-13|15/06/2022||4.6||1930000000|2022-04-21|15/03/2022|5.4|4.2|2000000000|1760000000
2022-05-22 21:54:07|05821|948903|0O9B|1.9B|1900000000|10.54|75,408|-24.34%|24|2022-07-25|15/06/2022||0.18||210440000|2022-05-09|15/03/2022|0.11|0.19|218800000|217120000
2022-05-22 21:54:14|05822|963042|ATSV|2.13B|2130000000|54.70|7,981|92.27%|23|2022-08-02|15/06/2022|||||2022-05-17|15/03/2022|1.01|1.01|443000000|443000000
2022-05-23 08:53:48|05822|963042|ATSV|2.16B|2160000000|55.70|7,981|92.27%|23|2022-08-02|15/06/2022|||||2022-05-17|15/03/2022|1.01|1.01|443000000|443000000
2022-05-23 08:53:53|05823|948704|0MFT|1.27B|1270000000|46.80|89,634|33.48%|19|2022-07-28|15/06/2022|||||2022-05-17|15/03/2022||||
2022-05-23 08:53:56|05824|1159368|N91|2.01B|2010000000|226.80|983,155|-6.86%|6|2022-05-18|15/03/2022|0.11|9.70|399200000|335000000|2021-11-16|15/09/2021|0.11|6.80|395900000|274900000
2022-05-23 08:54:04|05825|13056|VIGR|2.87B|2870000000|22.400|72,657|-2.32%|36|2022-08-18|15/06/2022|||||2022-05-17|15/03/2022|||3330000000|3330000000
2022-05-23 08:54:07|05826|949768|PLAZb|11.43B|11430000000|94.80|148,190|-12.55%|24|2022-07-06|15/06/2022||1.5||303480000|2022-04-20|15/03/2022|1.31|1.32|311000000|312830000
2022-05-23 08:54:16|05827|33241|FKRm|2.86B|2860000000|8.79|130,768|58.66%|23|2022-08-08|15/06/2022|||||2022-05-12|15/03/2022|||265000000|
2022-05-23 08:54:19|05828|6560|MGNS|868.52M|868520000|1,912.00|70,885|-15.72%|18|2022-08-02|15/06/2022|||||2022-02-24|15/12/2021|1.19||1650000000|
2022-05-23 08:54:22|05829|942521|GRANG|8.8B|8800000000|82.80|303,559|-23.38%|25|2022-07-15|15/06/2022||2.17||5810000000|2022-04-21|15/03/2022|2.45|2.47|6080000000|6080000000
2022-05-23 08:54:30|05830|955872|FLOW|1.29B|1290000000|29.44|213,198|-19.16%|26|2022-07-22|15/06/2022||0.5833||89510000|2022-04-22|15/03/2022|1.24|1.16|123720000|123720000
2022-05-23 08:54:35|05831|1159419|MUSTI|596.25M|596250000|18.01|69,676|-43.75%|15|2022-08-09|15/06/2022||0.1675||94100000|2022-05-10|15/03/2022|0.11|0.15|92400000|93630000
2022-05-23 08:54:37|05832|948765|0MSJ|17.43B|17430000000|150.40|101,331|29.43%|0||
2022-05-23 08:54:40|05833|994313|GOGLTNOK|30.38B|30380000000|154.2000|3,297|90.22%|24|2022-08-31|15/06/2022||5.96||2230000000|2022-05-19|15/03/2022|6.11|3.61|2030000000|2020000000
2022-05-23 08:54:43|05834|32178|ROVI|3.29B|3290000000|60.000|120,536|11.75%|31|2022-07-27|15/06/2022||||366000000|2022-05-11|15/03/2022|0.97||205800000|205900000
2022-05-23 08:54:47|05835|1073139|BHGF|7.45B|7450000000|52.90|789,576|-64.81%|21|2022-07-20|15/06/2022||1.26||4240000000|2022-04-27|15/03/2022|0.9|0.57|3110000000|3140000000
2022-05-23 08:54:49|05836|1055079|GLV|647.47M|647470000|0.94|564,377|6.74%|0||
2022-05-23 08:54:53|05837|7018|WBD|1.59B|1590000000|1.598|1,610,830|-10.72%|33|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-23 08:54:55|05838|989757|0N4I|1.15B|1150000000|14.84|1,605|6.46%|18|2022-05-23|15/03/2022|||||2022-04-01|15/12/2021||||
2022-05-23 08:54:58|05839|977689|TOKMAN|737.64M|737640000|12.4900|256,757|-44.96%|24|2022-07-29|15/06/2022||0.3325||303560000|2022-04-29|15/03/2022|-0.04|-0.04|227000000|227080000
2022-05-23 08:55:02|05840|26053|BIOGb|10.22B|10220000000|101.1|165,481|17.1%|32|2022-07-22|15/06/2022||0.614||251030000|2022-05-06|15/03/2022|0.76|0.774|284000000|283950000
2022-05-23 08:55:05|05841|948943|0P52|2.51B|2510000000|14.97|64,602|-18.59%|24|2022-07-28|15/06/2022||0.1011||311110000|2022-05-10|15/03/2022|0.0111|0.0111|289000000|286020000
2022-05-23 08:55:09|05842|23597|ACEm|3.43B|3430000000|16.09|11,165|-16.89%|29|2022-07-27|15/06/2022|||||2022-05-11|15/03/2022|||930000000|930000000
2022-05-23 08:55:15|05843|1010841|MTRS|11.3B|11300000000|62.2500|296,929|-28.63%|22|2022-07-15|15/06/2022||1.15||2310000000|2022-04-22|15/03/2022|0.8811|0.8633|2120000000|2120000000
2022-05-23 08:55:24|05844|1081634|CRLI|2.11B|2110000000|21.10|48,163|-3.69%|21|2022-08-04|15/06/2022||0.11||113380000|2022-05-12|15/03/2022|0.16|0.13|128920000|121270000
2022-05-23 08:55:27|05845|989910|0KBT|1.95B|1950000000|2.925|150,175|23.09%|24|2022-07-28|15/06/2022||0.05||188000000|2022-05-20|15/03/2022|0.01|0.00|179000000|188000000
2022-05-23 08:55:31|05846|7064|ECMPA|1.22B|1220000000|23.30|100,053|4.44%|29|2022-08-03|15/06/2022|||||2022-05-06|15/03/2022|0.51||58910000|
2022-05-23 08:55:37|05847|989780|0EEI|4.13B|4130000000|23.20|14,572|14.83%|19|2022-05-25|15/03/2022|||||2022-02-25|15/12/2021|0.46||900900000|
2022-05-23 08:55:41|05848|989950|0JH4|9.62B|9620000000|77.90|9,671|0%|24|2022-08-18|15/06/2022||2.46||966400000|2022-05-05|15/03/2022|2.1|2.26|915000000|940830000
2022-05-23 08:55:44|05849|1056296|UNIQ|2.24B|2240000000|7.3600|3,225|-3.6%|24|2022-08-19|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-23 08:55:48|05850|989777|0RAI|7.65B|7650000000|47.48|105,408|-14.58%|24|2022-07-14|15/06/2022||1.39||2210000000|2022-04-28|15/03/2022|0.55|0.306|1720000000|1700000000
2022-05-23 08:55:51|05851|989784|0K9H|1.19B|1190000000|3.90|45,045|12.5%|19|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022||||122070000
2022-05-23 08:55:54|05852|964568|AR4G|714.88M|714880000|25.72|103,643|-7.01%|27|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.62||759900000|
2022-05-23 08:55:56|05853|949103|HBRN|892.59M|892590000|134.000|191,876|36.23%|0||
2022-05-23 08:55:58|05854|995934|DEC|1.08B|1080000000|126.20|2,333,387|9.11%|12|2022-08-11|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-23 08:56:01|05855|1123217|ILTY|907.99M|907990000|11.5500|198,880|17.68%|15|2022-08-05|15/06/2022|||||2022-05-11|15/03/2022|||78500000|75300000
2022-05-23 08:56:04|05856|1024305|PHMMF|1.33B|1330000000|77.000|328|-21.23%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2022-05-23 08:56:07|05857|985189|SECARE|12.91B|12910000000|82.18|517,605|-26.36%|23|2022-07-28|15/06/2022||0.255||459500000|2022-05-12|15/03/2022|0.2241|0.185|378830000|378850000
2022-05-23 08:56:10|05858|6788|CHG|992.52M|992520000|350.50|980,904|17.04%|28|2022-06-08|15/04/2022||9.00||205100000|2022-03-30|15/01/2022||||
2022-05-23 08:56:13|05859|942380|SPI|898.13M|898130000|224.50|680,897|13.16%|18|2022-09-05|15/06/2022||2.80||590800000|2022-06-01|15/03/2022||||
2022-05-23 08:56:16|05860|28689|NCCG|663.04M|663040000|214.50|586,466|-29.24%|24|2022-07-19|15/05/2022||5.80||160570000|2022-04-27|15/02/2022||||
2022-05-23 08:56:18|05861|1080046|TM17|569.25M|569250000|396.55|871,730|-41.82%|11|2022-09-12|15/06/2022|||||2022-03-30|15/12/2021|0.1||50400000|
2022-05-23 08:56:26|05862|1009008|DLTTF|931.16M|931160000|4.16|10,678|0%|0||
2022-05-23 08:56:43|05863|15203|CFEB|2.61B|2610000000|104.20|12,574|18.65%|28|2022-08-29|15/06/2022|||||2022-05-19|15/03/2022|||273000000|
2022-05-23 08:56:46|05864|6775|KLR|550.15M|550150000|761.00|63,224|-8.61%|24|2022-08-02|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-23 08:56:49|05865|40129|CLINC|1.23B|1230000000|925.00|1,519,907|11.65%|18|2022-09-14|15/06/2022|||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000
2022-05-23 08:56:52|05866|26128|KNOW|8.55B|8550000000|312.00|40,662|3.91%|30|2022-07-15|15/06/2022||4.68||1590000000|2022-05-02|15/03/2022|6.32|6.32|1700000000|1700000000
2022-05-23 08:56:55|05867|989808|0QAG|1.5B|1500000000|272.00|109|13.1%|21|2022-04-25|15/03/2022|||539000000||2022-03-16|15/12/2021|||549600000|549600000
2022-05-23 08:57:08|05868|948915|0OFU|1.62B|1620000000|2.604|252,544|15.26%|24|2022-07-29|15/06/2022|||||2022-05-04|15/03/2022|||1200000000|1170000000
2022-05-23 08:57:14|05869|1177648|MEDX|1.1B|1100000000|26.08|82,741|-|4|2022-02-21|15/12/2021|0.44||229000000||2021-08-20|15/06/2020|0.12||166100000|
2022-05-23 08:57:17|05870|943384|PCELL|7.44B|7440000000|143.05|428,265|-30.6%|22|2022-07-15|15/06/2022|||||2022-04-28|15/03/2022|-0.47||30000000|
2022-05-23 08:57:21|05871|26046|BEIAb|11.24B|11240000000|186.6|83,737|-6.13%|32|2022-08-19|15/06/2022||3.03||1600000000|2022-04-26|15/03/2022|2.99|3|1700000000|1700000000
2022-05-23 08:57:25|05872|989887|0REQ|5.08B|5080000000|258.25|4,478|-13.27%|24|2022-08-29|15/06/2022||8.15||3990000000|2022-05-31|15/03/2022||5.7||3740000000
2022-05-23 08:57:38|05873|989994|0NZU|4.16B|4160000000|96.30|57,343|-52.91%|23|2022-08-11|15/06/2022||-6.14||56000000|2022-05-12|15/03/2022|-3.78|-5.16|50800000|52350000
2022-05-23 08:57:42|05874|989811|0QXM|7.4B|7400000000|127.20|33,765|-15.59%|24|2022-07-15|15/06/2022||3.37||2210000000|2022-04-28|15/03/2022|2.11|1.33|2070000000|1830000000
2022-05-23 08:57:45|05875|1165547|ACCA|11.63B|11630000000|19.25|2,125,785|24.53%|9|2022-07-11|15/06/2022||-0.0745||168500000|2022-04-28|15/03/2022|-0.101|-0.1|144160000|144000000
2022-05-23 08:57:47|05876|1072227|CIBUS|10.69B|10690000000|219.70|190,131|16.27%|13|2022-07-21|15/06/2022||0.2926||28060000|2022-05-05|15/03/2022|0.4655|0.5818|25800000|25730000
2022-05-23 08:57:51|05877|989760|0GTM|12.23B|12230000000|87.45|26,637|-1.23%|24|2022-07-07|15/06/2022||1.9||548000000|2022-04-28|15/03/2022|5|1.72|539000000|539000000
2022-05-23 08:57:55|05878|989834|0IHM|21.1B|21100000000|164.10|20,104|-13.4%|24|2022-07-08|15/06/2022||2.27||623400000|2022-04-13|15/03/2022|2.1|2.15|600000000|600760000
2022-05-23 08:57:58|05879|963647|SIAG|1.63B|1630000000|23.15|741|6.19%|22|2022-05-30|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-23 08:58:01|05880|989820|0QV7|1.32B|1320000000|48.32|12,669|0.75%|19|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-23 08:58:04|05881|7061|ACCG|1.44B|1440000000|53.75|64,550|22.45%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2022-05-23 08:58:08|05882|945695|DUST|7.94B|7940000000|70.20|186,238|-28.26%|24|2022-07-05|15/05/2022||1.31||5680000000|2022-04-06|15/02/2022|1.44|1.66|6610000000|6120000000
2022-05-23 08:58:11|05883|948529|0G9W|1.25B|1250000000|4.01|130,967|-28.37%|24|2022-07-27|15/06/2022|||||2022-05-11|15/03/2022|||188000000|186980000
2022-05-23 08:58:15|05884|15256|RETE|937.76M|937760000|70.90|10,306|8.22%|21|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 08:58:18|05885|1076601|0SFN|23.88B|23880000000|37.66|160,799|27.55%|19|2022-07-19|15/06/2022||2.99||10130000000|2022-04-27|15/03/2022|4.2|4.06|11880000000|11510000000
2022-05-23 08:58:30|05886|948972|0QF5|1.15B|1150000000|5.72|143,617|-46.88%|24|2022-08-04|15/06/2022||0.2044||1040000000|2022-05-05|15/03/2022|0.287|0.295|1040000000|1020000000
2022-05-23 08:58:34|05887|27760|AMSU|615.15M|615150000|287.00|294,144|4.34%|27|2022-09-13|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-23 08:58:36|05888|976461|FORT|524.24M|524240000|239.50|478,952|-17.76%|14|2022-07-28|15/06/2022|||||2022-03-10|15/12/2021|0.1||190100000|176300000
2022-05-23 08:58:39|05889|1073019|HARVIA|597.68M|597680000|32.02|93,064|-24.97%|21|2022-08-11|15/06/2022||0.4967||54200000|2022-05-05|15/03/2022|0.49|0.4933|50800000|47750000
2022-05-23 08:58:43|05890|6890|FUGR|1.35B|1350000000|13.370|723,041|48.08%|30|2022-07-28|15/06/2022||-0.07||436000000|2022-04-22|15/03/2022|||365400000|350470000
2022-05-23 08:58:47|05891|948633|0J1Z|2.01B|2010000000|3.92|372,940|24.12%|24|2022-07-20|15/06/2022||0.0761||366340000|2022-05-23|15/03/2022||0.0761||373150000
2022-05-23 08:58:50|05892|958982|XVIVO|6.92B|6920000000|235.00|31,976|-22.46%|24|2022-07-13|15/06/2022||0.2867||95600000|2022-04-25|15/03/2022|0.17|0.2433|92700000|92900000
2022-05-23 08:58:53|05893|1050738|WHRW|672.98M|672980000|158.40|1,060,752|14.93%|15|2022-05-24|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-23 08:58:57|05894|940774|TRMR|754.18M|754180000|493.00|582,676|-36.17%|12|2022-05-17|15/03/2022|0.15|0.1408|71000000|73230000|2022-02-24|15/12/2021|0.27|0.184|88580000|85440000
2022-05-23 08:58:59|05895|1162800|GVS|1.33B|1330000000|7.75|128,682|-44.09%|14|2022-05-10|15/03/2022|0.07||81000000||2022-03-22|15/12/2021|0.09|0.09|80100000|87040000
2022-05-23 08:59:03|05896|26378|AKTIA|693.88M|693880000|9.640|70,438|-14.73%|26|2022-08-05|15/06/2022||0.2391||65370000|2022-05-11|15/03/2022|0.15|0.15|59000000|59000000
2022-05-23 08:59:07|05897|989677|0HA8|3.23B|3230000000|55.20|508|18.74%|19|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-23 08:59:14|05898|298|PFD|1.03B|1030000000|119.20|1,171,312|17.13%|30|2022-05-18|15/03/2022|0.06||225800000||2022-01-20|15/12/2021|||280600000|
2022-05-23 08:59:18|05899|993275|CSH|510.76M|510760000|83.92|2,191,702|-26.94%|10|2022-06-28|15/03/2022|||||2021-12-09|15/09/2021|0.03||25710000|
2022-05-23 08:59:22|05900|989732|0RKF|965M|965000000|28.15|5,747|-27.45%|22|2022-07-29|15/06/2022|||||2022-05-06|15/03/2022|||736000000|688330000
2022-05-23 08:59:25|05901|29804|CASS|1.38B|1380000000|6.03|285,309|24.09%|35|2022-07-28|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-23 08:59:28|05902|1177463|VTSCn|1.73B|1730000000|42.90|150,518|-|9|2022-08-10|15/06/2022||0.3014||2190000000|2022-05-13|15/03/2021|-0.79||2300000000|
2022-05-23 08:59:35|05903|948600|0HNZ|1.19B|1190000000|16.32|35,287|-15.09%|19|2022-08-04|15/06/2022|||||2022-04-14|15/03/2022|||156400000|
2022-05-23 08:59:37|05904|948688|0LO9|1.03B|1030000000|32.46|76,689|13.24%|0||
2022-05-23 08:59:40|05905|26195|SKISb|13.23B|13230000000|168.70|108,640|32.84%|36|2022-06-17|15/05/2022||3.98||1300000000|2022-03-17|15/02/2022|9.51|9.42|2190000000|2200000000
2022-05-23 08:59:43|05906|940904|VCP|726.75M|726750000|622.61|294,233|-44%|25|2022-08-04|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-23 08:59:53|05907|954908|COOR|8.02B|8020000000|84.50|173,024|16.61%|25|2022-07-15|15/06/2022||1.41||2870000000|2022-04-29|15/03/2022|1.54|1.29|2960000000|2790000000
2022-05-23 08:59:57|05908|942711|TNXT|1.07B|1070000000|23.200|73,824|-6.48%|23|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022|0.08||96000000|96000000
2022-05-23 09:00:00|05909|15254|RECT|1B|1000000000|17.92|116,306|21.56%|24|2022-08-26|15/06/2022||||544000000|2022-04-28|15/03/2022||||270900000
2022-05-23 09:00:11|05910|1006463|AFX|822.68M|822680000|1,950.00|99,945|32.25%|13|2022-08-30|15/06/2022|||||2022-03-16|15/12/2021|0.28||43290000|
2022-05-23 09:00:14|05911|948745|0MKO|1.53B|1530000000|6.97|94,094|4.5%|24|2022-07-28|15/06/2022||-0.0175||370480000|2022-05-09|15/03/2022|-0.2693|-0.084|271000000|271130000
2022-05-23 09:00:17|05912|32424|EMISG|818.6M|818600000|1,299.50|117,148|7.86%|18|2022-09-07|15/06/2022|||||2022-03-15|15/12/2021|0.25||84710000|
2022-05-23 09:00:21|05913|7464|VLAN|1.06B|1060000000|26.15|60,433|10.62%|26|2022-05-11|15/03/2022|||||2022-02-24|15/12/2021|2|1.53|395200000|289000000
2022-05-23 09:00:23|05914|40153|IDEA|1.01B|1010000000|344.44|3,218,604|28.36%|14|2022-07-05|15/04/2022|||||2022-01-24|15/10/2021|0.02||38800000|
2022-05-23 09:00:26|05915|28365|GGPL|474.91M|474910000|11.840|15,355,226|-42%|13|2022-03-09|15/12/2021|-0||||2021-11-11|15/06/2021|-0|||
2022-05-23 09:00:29|05916|1166927|VACC|10.29B|10290000000|77.00|316,335|-4.7%|14|2022-08-24|15/06/2022||||37840000|2022-05-24|15/03/2022||||15810000
2022-05-23 09:00:33|05917|994376|SVOLb|6.22B|6220000000|60.99|267,755|-5.14%|21|2022-06-14|15/05/2022|||||2022-03-11|15/02/2022|-13.7||18800000|
2022-05-23 09:00:36|05918|29838|EMBI|1.93B|1930000000|5.680|287,380|7.87%|36|2022-08-04|15/06/2022|||||2022-05-06|15/03/2022|0.23||341500000|328400000
2022-05-23 09:00:39|05919|954889|CRN|633.59M|633590000|89.500|545,420|-1.43%|14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2022-05-23 09:00:43|05920|29836|ELEN|980.87M|980870000|12.42|179,190|21.16%|29|2022-09-12|15/06/2022|||||2022-05-13|15/03/2022|||144400000|
2022-05-23 09:00:47|05921|29867|ITMI|1.18B|1180000000|27.95|11,882|-4.15%|31|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-23 09:00:50|05922|989750|0O7J|1.33B|1330000000|9.99|16,541|-1.19%|19|2022-08-02|15/06/2022||0.19||222000000|2022-05-03|15/03/2022|0.15|0.19|263500000|246250000
2022-05-23 09:00:52|05923|1031738|KETL|394.9M|394900000|192.20|707,356|-34.04%|14|2022-09-20|15/06/2022|||||2022-03-31|15/12/2021|0.06||64740000|
2022-05-23 09:00:55|05924|949054|CLG|866.18M|866180000|831.94|2,308,436|15.01%|15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2022-05-23 09:00:58|05925|1052374|NLFSK|4.16B|4160000000|153.200|18,524|-21.05%|21|2022-08-18|15/06/2022||0.34||245000000|2022-05-17|15/03/2022|0.4|0.45|264000000|255000000
2022-05-23 09:01:01|05926|989857|0QEP|942.63M|942630000|2.850|28,784|-3.09%|24|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022|||728000000|728000000
2022-05-23 09:01:08|05927|6919|NSTEc|733.76M|733760000|37.25|23,675|8.8%|25|2022-07-21|15/06/2022|||||2022-04-14|15/03/2022|0.44||12800000|12770000
2022-05-23 09:01:11|05928|1010887|BOOZT|6.22B|6220000000|94.85|220,390|-48.69%|22|2022-08-12|15/06/2022||1.45||1810000000|2022-04-28|15/03/2022|0.0759|0.052|1420000000|1430000000
2022-05-23 09:01:14|05929|28560|CRW|484.97M|484970000|1,390.0|56,441|-48.79%|12|2022-09-19|15/06/2022|||||2022-03-14|15/12/2021||||37700000
2022-05-23 09:01:17|05930|28050|PCTN|516.64M|516640000|94.60|838,238|13.17%|13|2022-05-26|15/03/2022|||||2021-11-10|15/09/2021|0.1||22620000|
2022-05-23 09:01:21|05931|29878|MARR|890.11M|890110000|13.38|87,219|-30.59%|35|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022|-0.04||325900000|325930000
2022-05-23 09:01:25|05932|28494|ALAPH|607.76M|607760000|112.94|1,043,155|16.04%|18|2022-09-19|15/06/2022||2.80||81500000|2022-03-22|15/12/2021|-0|2.90|84580000|85800000
2022-05-23 09:01:28|05933|28641|RSTP|594.81M|594810000|435.20|158,171|4.1%|17|2022-08-04|15/06/2022|||||2022-05-20|15/03/2022||||
2022-05-23 09:01:35|05934|26066|CEVI|8.25B|8250000000|346.50|13,734|-1.09%|26|2022-07-20|15/06/2022||1.48||155800000|2022-05-10|15/03/2022|1.61|1.61|162410000|162400000
2022-05-23 09:01:39|05935|6915|BAMN|713.85M|713850000|2.606|1,780,513|4.15%|29|2022-08-18|15/06/2022||||3294000000|2022-05-05|15/03/2022|||1550000000|1550000000
2022-05-23 09:01:43|05936|989867|0KIZ|10.26B|10260000000|152.30|4,624|49.61%|24|2022-08-17|15/06/2022||3.1||1820000000|2022-04-26|15/03/2022|2.31|1.91|1770000000|1700000000
2022-05-23 09:01:46|05937|993187|SAGAd|13.72B|13720000000|30.9000|356,004|-7.49%|20|2022-05-11|15/03/2022|3.56||885000000||2022-02-11|15/12/2021|8.75||806000000|
2022-05-23 09:01:49|05938|26405|FSC1V|846.8M|846800000|4.850|261,938|16.63%|29|2022-07-20|15/06/2022||0.027||61990000|2022-04-27|15/03/2022|0.0189|0.01|59700000|59800000
2022-05-23 09:01:53|05939|989788|0HV8|2.56B|2560000000|103.70|916|-5.37%|18|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021||||
2022-05-23 09:01:56|05940|6601|HFD|467.48M|467480000|215.26|612,020|-43.48%|16|2022-06-15|15/03/2022||||637000000|2021-11-10|15/09/2021|0.26||694800000|
2022-05-23 09:02:02|05941|28486|AVON|366.86M|366860000|1,228.0|114,283|-62.97%|17|2022-05-24|15/03/2022||16.19||94260000|2021-12-15|15/09/2021|-0.8|11.78|248300000|95100000
2022-05-23 09:02:09|05942|1017270|SEDANA|3.08B|3080000000|31.22|286,466|-60.77%|22|2022-07-21|15/06/2022||-0.26||41000000|2022-04-28|15/03/2022|-0.1906|-0.19|33680000|34000000
2022-05-23 09:02:15|05943|968983|WJG|576.71M|576710000|227.50|547,554|-3.61%|13|2022-05-17|15/03/2022|-0.05||193000000||2022-01-18|15/09/2021|0.08||251800000|
2022-05-23 09:02:18|05944|949086|ESP|530.64M|530640000|88.32|832,356|-1.47%|14|2022-08-10|15/06/2022|||||2022-03-03|15/12/2021|0.04||30050000|
2022-05-23 09:02:21|05945|1135895|0A1R|15.07B|15070000000|373.60|15,718|38.65%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2022-05-23 09:02:39|05946|940860|FDEV|482.97M|482970000|1,240.00|101,538|-55.95%|14|2022-09-06|15/05/2022|||||2022-02-01|15/11/2021|-0.04||49120000|
2022-05-23 09:02:42|05947|1031111|SPOLS|15.47B|15470000000|133.60|45,860|19.51%|22|2022-08-09|15/06/2022||2.96||1120000000|2022-05-23|15/03/2022|3.16|3|1540000000|1070000000
2022-05-23 09:02:45|05948|989813|0QT8|728.7M|728700000|1.395|82,037|-10.29%|20|2022-08-12|15/06/2022||0.043|||2022-06-01|15/03/2022||||
2022-05-23 09:02:49|05949|989898|0JXF|8.9B|8900000000|103.60|3,953|18.5%|24|2022-07-08|15/06/2022||2.4||1570000000|2022-04-27|15/03/2022|-0.9|1.1|3110000000|3050000000
2022-05-23 09:02:51|05950|1057033|SUMO|869.93M|869930000|512.00|1,203,235|33.68%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2022-05-23 09:02:58|05951|989897|0MTK|678.56M|678560000|26.00|2,804|0%|19|2022-08-04|15/06/2022|||||2022-05-04|15/03/2022|0.51|||
2022-05-23 09:03:01|05952|28261|DOTD|241.08M|241080000|80.75|1,316,555|-61.91%|13|2022-03-03|15/12/2021|0.02||30910000||2021-11-16|15/06/2021|0.02||29900000|30000000
2022-05-23 09:03:04|05953|989722|0DTI|15.95B|15950000000|367.75|1,303|66.78%|19|2022-07-14|15/06/2022||3.7||2270000000|2022-05-05|15/03/2022|1.3|4.9|2480000000|2540000000
2022-05-23 09:03:06|05954|948959|0Q8P|974.79M|974790000|1.79|45,656|-31.15%|24|2022-07-29|15/06/2022||0.0428||888910000|2022-05-12|15/03/2022|0.0428|0.0428|947000000|924200000
2022-05-23 09:03:10|05955|989933|0RD7|7.67B|7670000000|40.16|52,966|9.84%|24|2022-07-15|15/06/2022||-0.291||3760000000|2022-04-27|15/03/2022|-2.72|-1.79|2730000000|2950000000
2022-05-23 09:03:14|05956|586|YIT|808.71M|808710000|3.86|582,503|-26.94%|35|2022-07-28|15/06/2022||0.0426||548380000|2022-04-29|15/03/2022|0.05|0.0524|518000000|518600000
2022-05-23 09:03:17|05957|943188|ERGO|522.97M|522970000|1,056.08|72,344|-12.5%|13|2022-03-29|15/12/2021|0.12||62540000||2021-09-28|15/06/2021|0.13||56040000|
2022-05-23 09:03:20|05958|955674|IVSO|7.21B|7210000000|161.60|87,741|-20.52%|25|2022-07-22|15/06/2022||0.29||175500000|2022-05-04|15/03/2022|-0.1|-0.1|137000000|137000000
2022-05-23 09:03:22|05959|989761|0HDP|11.16B|11160000000|315.60|25,375|83.3%|0||
2022-05-23 09:03:25|05960|948973|0QFC|659.16M|659160000|4.83|11,381|-25.08%|24|2022-08-04|15/06/2022||0.082||572940000|2022-04-28|15/03/2022|0.04|0.065|528100000|537000000
2022-05-23 09:03:30|05961|989845|0HDJ|6.18B|6180000000|111.10|10,478|-26.03%|24|2022-08-24|15/06/2022||||3270000000|2022-05-11|15/03/2022|||3160000000|3090000000
2022-05-23 09:03:33|05962|948793|0NE1|1.75B|1750000000|0.767|130,137|-57.19%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2022-05-23 09:03:36|05963|948986|0A37|8.91B|8910000000|65.85|27,891|-10.65%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2022-05-23 09:03:50|05964|6700|POG|62.15M|62150000|1.57|86,837,911|-94.01%|18|2022-09-07|15/06/2022|||||2022-05-31|15/12/2021||0.03||447000000
2022-05-23 09:03:59|05965|28232|FDPF|614.97M|614970000|2,210.0|88,376|-2.66%|14|2022-05-16|15/02/2022|0.23||263500000|131900000|2021-11-02|15/08/2021|-0.08||128000000|
2022-05-23 09:04:05|05966|1090524|ARB|236.33M|236330000|50.49|2,680,275|-59.34%|11|2022-09-20|15/06/2022||0.015||22060000|2022-05-17|15/03/2022|0.00|0.0045|14860000|18250000
2022-05-23 09:04:08|05967|6838|STEMS|478.94M|478940000|361.00|293,733|-11.55%|27|2022-07-25|15/05/2022|||||2022-04-27|15/02/2022||||
2022-05-23 09:04:18|05968|6763|HLCL|529.06M|529060000|432.50|145,047|0.46%|14|2022-05-24|15/03/2022|||||2021-11-23|15/09/2021|0.18|2.00|20680000|
2022-05-23 09:04:22|05969|26009|NOBI|5.37B|5370000000|31.56|438,801|-57.62%|29|2022-07-19|15/06/2022||1.41||3930000000|2022-05-05|15/03/2022|0.76|1|3780000000|3780000000
2022-05-23 09:04:26|05970|958973|STORYb|4.38B|4380000000|64.00|435,217|-71.63%|22|2022-08-05|15/06/2022||-0.7621||775380000|2022-05-05|15/03/2022|-3.19|-3.3|747090000|747040000
2022-05-23 09:04:29|05971|26097|FINGb|3.35B|3350000000|11.24|3,402,630|-66.98%|25|2022-07-18|15/06/2022||0.088||353080000|2022-04-22|15/03/2022|-0.09|0.1036|300200000|415030000
2022-05-23 09:04:32|05972|964907|STOG_p|1.08B|1080000000|168.00|4,309|-4.29%|26|2022-08-31|15/06/2022|||||2022-05-17|15/03/2022||||
2022-05-23 09:04:35|05973|948980|0QIM|550.94M|550940000|3.69|88,645|-8.73%|24|2022-07-27|15/06/2022||0.06||217000000|2022-05-05|15/03/2022|0.04|0.06|234700000|211900000
2022-05-23 09:04:38|05974|32421|VLX|410.25M|410250000|256.83|471,159|-21.22%|21|2022-06-16|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-23 09:04:41|05975|1163795|FLNG|1.52B|1520000000|28.05|590,990|88.51%|24|2022-08-30|15/06/2022||0.6445||82690000|2022-05-11|15/03/2022|0.45|0.6018|74600000|82820000
2022-05-23 09:04:45|05976|948751|0ML0|1.97B|1970000000|1.03|620,296|23.17%|20|2022-07-28|15/06/2022||0.01||1690000000|2022-05-18|15/03/2022|0.02|0.01|1690000000|1660000000
2022-05-23 09:04:48|05977|1072992|ELMRA|2.58B|2580000000|22.78|686,787|-59.55%|22|2022-08-18|15/06/2022||0.4928||355950000|2022-05-05|15/03/2022|1.02|0.921|484000000|448700000
2022-05-23 09:04:52|05978|989941|0MKM|868.39M|868390000|19.88|3,130|-23.56%|21|2022-07-21|15/06/2022||||573000000|2022-04-21|15/03/2022|||468000000|467000000
2022-05-23 09:04:56|05979|994298|CREADa|12.18B|12180000000|89.35|162,366|-30.42%|21|2022-04-07|15/03/2022|-15.96||-2300000000||2022-01-27|15/12/2021|10.55||1530000000|
2022-05-23 09:04:58|05980|28057|JSG|489.32M|489320000|109.90|887,899|-34.05%|16|2022-08-30|15/06/2022||||84000000|2022-03-08|15/12/2021|0.04||171800000|65400000
2022-05-23 09:05:02|05981|968997|GARO|7.1B|7100000000|141.70|64,010|10.83%|24|2022-08-16|15/06/2022||0.995||413650000|2022-05-11|15/03/2022|1.07|0.86|381600000|357150000
2022-05-23 09:05:09|05982|989871|0R8O|9.33B|9330000000|108.00|578|31.15%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2022-05-23 09:05:13|05983|976471|DOMI|613.48M|613480000|3.860|165,638|-9.1%|23|2022-07-21|15/06/2022|||||2022-05-10|15/03/2022|||263300000|264030000
2022-05-23 09:05:18|05984|15212|ECONB|732.19M|732190000|3.600|176,399|10.15%|30|2022-07-26|15/06/2022|||||2022-04-12|15/03/2022|||543000000|
2022-05-23 09:05:20|05985|1173162|WIX|467.35M|467350000|180.10|851,220|-30.9%|4|2022-03-25|15/12/2021|0.1||722900000||2021-09-16|15/06/2020|-0.01||612700000|
2022-05-23 09:05:23|05986|949736|AKSOA|16.02B|16020000000|32.84|1,890,292|129.99%|30|2022-07-14|15/06/2022||0.2709||8650000000|2022-05-03|15/03/2022|0.39|0.3024|8300000000|8770000000
2022-05-23 09:05:27|05987|1006174|GEST|1.9B|1900000000|3.30|702,850|-28.94%|23|2022-07-25|15/06/2022||0.1277|||2022-05-10|15/03/2022|0.08|0.0988|2260000000|2260000000
2022-05-23 09:05:30|05988|989800|0GW8|16.17B|16170000000|143.10|47,437|76.97%|24|2022-08-23|15/06/2022||4.36||1940000000|2022-05-13|15/03/2022|3.13|4.43|1470000000|1470000000
2022-05-23 09:05:33|05989|989843|0QFA|3.4B|3400000000|90.85|6,670|-11.92%|23|2022-06-01|15/03/2022||2.18||1110000000|2022-02-10|15/12/2021|4|2.21|1380000000|1180000000
2022-05-23 09:05:36|05990|989769|0QJX|2.06B|2060000000|6.66|32,115|-7.76%|0||
2022-05-23 09:05:39|05991|958836|OTB|390.66M|390660000|235.20|425,213|-38.87%|13|2022-05-24|15/03/2022|||||2021-12-09|15/09/2021|-0.19||30500000|
2022-05-23 09:05:43|05992|989762|0E64|780.49M|780490000|80.00|5,188|1.74%|24|2022-08-18|15/06/2022|||||2022-06-16|15/03/2022||||
2022-05-23 09:05:47|05993|948850|0NV4|1.08B|1080000000|32.82|1,741|-29.56%|23|2022-05-11|15/03/2022|||219600000|212540000|2022-03-10|15/12/2021|||261000000|252200000
2022-05-23 09:05:50|05994|989888|0MJ1|890.96M|890960000|23.62|5,049|-37.84%|24|2022-07-29|15/06/2022||||465150000|2022-04-29|15/03/2022|||485600000|452730000
2022-05-23 09:05:56|05995|948717|0MGL|1.97B|1970000000|15.56|54,914|-11.68%|24|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|||322500000|
2022-05-23 09:05:58|05996|985183|ACADE|5.05B|5050000000|47.80|229,883|-40.52%|24|2022-08-30|15/06/2022||1.32||3880000000|2022-05-05|15/03/2022|1.68|1.58|3800000000|3800000000
2022-05-23 09:06:05|05997|940911|CREI|438.21M|438210000|99.40|641,310|1.96%|16|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-23 09:06:07|05998|1122210|SASDF|699.94M|699940000|0.09|86,660|-60.87%|0||
2022-05-23 09:06:10|05999|948988|0QVQ|607.25M|607250000|7.52|53,966|-33.27%|24|2022-07-29|15/06/2022||||500900000|2022-05-12|15/03/2022|||553400000|479700000
2022-05-23 09:06:13|06000|989720|0RHA|4.38B|4380000000|40.82|63,030|-59.71%|24|2022-07-21|15/06/2022||1.89||3700000000|2022-05-17|15/03/2022|0.72|0.928|2860000000|2830000000
2022-05-23 09:06:17|06001|431|NVGR|2.94B|2940000000|4.13|979,961|32.49%|34|2022-07-21|15/06/2022||0.16||582000000|2022-05-16|15/03/2022|0.09|0.09|489500000|488250000
2022-05-23 09:06:21|06002|28039|POLR|497.18M|497180000|520.00|222,717|-35.48%|12|2021-11-22|15/09/2021|0.25|19.90|102900000||2021-07-01|15/03/2021|0.40|37.10|135700000|
2022-05-23 09:06:24|06003|6904|TOM2|1.03B|1030000000|8.15|605,737|12.98%|36|2022-07-15|15/06/2022||-0.0776||140490000|2022-04-14|15/03/2022|-0.1934|-0.077|128420000|128450000
2022-05-23 09:06:29|06004|6922|WEHA|624.74M|624740000|15.56|146,374|6.88%|33|2022-07-22|15/06/2022|||||2022-04-22|15/03/2022||||34000000
2022-05-23 09:06:32|06005|52769|DTNOF|1.58B|1580000000|1.4700|6,407|26.72%|24|2022-08-11|15/06/2022||0.15||348130000|2022-05-12|15/03/2022|0.14|0.14|339000000|324670000
2022-05-23 09:06:36|06006|989825|0F07|576.91M|576910000|27.55|4,126|-27.49%|23|2022-07-12|15/05/2022|||||2022-04-14|15/02/2022|||279000000|293000000
2022-05-23 09:06:40|06007|15272|TESB|1.37B|1370000000|31.70|22,327|-10.81%|30|2022-05-23|15/03/2022|||||2022-03-24|15/12/2021|4.36||2080000000|819600000
2022-05-23 09:06:43|06008|6884|WINEW|258.98M|258980000|352.20|239,343|-58.3%|21|2022-06-09|15/03/2022|||||2021-11-18|15/09/2021|0.01||159300000|
2022-05-23 09:06:46|06009|6940|PHAR|502.91M|502910000|0.773|3,960,293|-24.01%|30|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.00||167700000|49360000
2022-05-23 09:06:51|06010|989674|0OK7|1.49B|1490000000|48.90|16,942|114.38%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2022-05-23 09:06:54|06011|1081633|BETCO|7.97B|7970000000|146.70|79,436|-37.59%|15|2022-08-30|15/06/2022||0.22||53670000|2022-05-18|15/03/2022|0.31|0.3|67200000|67400000
2022-05-23 09:06:58|06012|989912|0RFP|5.41B|5410000000|27.11|50,202|-38.3%|24|2022-07-21|15/06/2022||1.06||783320000|2022-04-27|15/03/2022|1.04|0.9652|766000000|749620000
2022-05-23 09:07:01|06013|1006175|AMBEA|4.48B|4480000000|47.30|254,860|-29.07%|23|2022-08-18|15/06/2022||0.8548||3110000000|2022-05-04|15/03/2022|0.8501|0.71|3080000000|3080000000
2022-05-23 09:07:04|06014|989733|0RD1|10.83B|10830000000|198.20|1,405|-5.09%|24|2022-07-15|15/06/2022||-0.1516||220330000|2022-05-12|15/03/2022|-0.0119|-0.0138|220280000|220140000
2022-05-23 09:07:08|06015|26164|ORES|5.22B|5220000000|117.00|26,575|-24.11%|29|2022-07-12|15/06/2022|||||2022-04-13|15/03/2022||||
2022-05-23 09:07:11|06016|958925|KAMBI|5.54B|5540000000|181.35|184,883|-56.51%|19|2022-07-27|15/06/2022||0.1633||37670000|2022-04-27|15/03/2022|0.18|0.1833|37000000|37000000
2022-05-23 09:07:15|06017|1129422|CLOEF|644.74M|644740000|1.59|1,002|-47%|0||
2022-05-23 09:07:18|06018|1024871|DOVA|573.74M|573740000|7.220|162,788|-27.26%|22|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022|0.11||120000000|131000000
2022-05-23 09:07:22|06019|989918|0R40|1.43B|1430000000|5.46|25,308|8.98%|24|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022|||60100000|59650000
2022-05-23 09:07:25|06020|960687|RGLR|442.3M|442300000|85.40|901,884|-4.88%|18|2022-09-14|15/06/2022|||||2022-05-25|15/03/2022||||
2022-05-23 09:07:27|06021|1170132|MOONM|803.96M|803960000|255.00|739,610|-48.1%|5|2021-12-09|15/10/2021|0.04||142600000||2021-07-27|15/04/2021|-0.02||212300000|
2022-05-23 09:07:32|06022|964903|ST5G|1.17B|1170000000|83.40|8,821|-7.97%|21|2022-07-21|15/06/2022|||||2022-05-02|15/03/2022|||115900000|
2022-05-23 09:07:35|06023|948496|0A0F|1.25B|1250000000|7.46|84,576|0%|24|2022-07-13|15/06/2022||0.1188||70790000|2022-05-05|15/03/2022|0.123|0.1083|72950000|72160000
2022-05-23 09:07:45|06024|999061|HOME|820.16M|820160000|10.84|207,907|0.37%|20|2022-07-27|15/06/2022||0.32||222130000|2022-05-10|15/03/2022|0.44|0.32|284100000|225760000
2022-05-23 09:07:48|06025|989909|0FS8|8.31B|8310000000|19.68|103,267|23.76%|0||
2022-05-23 09:07:51|06026|989680|0DJI|17.43B|17430000000|11.12|618,427|-83.02%|24|2022-08-18|15/06/2022||0.07|||2022-05-12|15/03/2022|-0.05|0.2333||
2022-05-23 09:07:54|06027|7298|SQZ|888.59M|888590000|326.50|2,312,544|189.13%|14|2022-05-23|15/03/2022|||||2022-04-21|15/12/2021|0.28||413300000|
2022-05-23 09:08:15|06028|26083|DUNI|4.12B|4120000000|87.60|42,213|-28.12%|26|2022-07-15|15/06/2022||1.04||1500000000|2022-04-22|15/03/2022|1.32|1.32|1440000000|1330000000
2022-05-23 09:08:18|06029|989681|0DJV|1.15B|1150000000|5.62|135,759|-14.38%|22|2022-07-28|15/06/2022||0.1861||251000000|2022-06-02|15/03/2022||0.1638||256600000
2022-05-23 09:08:21|06030|940869|AO|369.95M|369950000|77.41|1,472,723|-69.51%|14|2022-06-15|15/03/2022||||459500000|2021-11-23|15/09/2021|-0.02||759600000|
2022-05-23 09:08:23|06031|961119|TBIIF|231.06M|231060000|2|2,731|-75%|0||
2022-05-23 09:08:26|06032|989738|0HY2|1B|1000000000|6.61|971|-28.77%|24|2022-07-27|15/06/2022|||||2022-05-05|15/03/2022|||362150000|328930000
2022-05-23 09:08:30|06033|985139|PDXI|20.31B|20310000000|192.300|94,043|-0.21%|22|2022-08-02|15/06/2022||1.39||460000000|2022-05-03|15/03/2022|1.6|1.36|476000000|464330000
2022-05-23 09:08:32|06034|1169494|AKH|12.91B|12910000000|21.11|1,495,002|-15.66%|6|2022-07-12|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-23 09:08:35|06035|27828|EUA|225.24M|225240000|7.74|40,794,297|-71.11%|13|2022-06-02|15/12/2021|||||2021-09-30|15/06/2021|-0||426000|
2022-05-23 09:08:39|06036|26402|FIA1S|658M|658000000|0.466|4,194,305|-35.22%|32|2022-07-19|15/06/2022||-0.0652||521940000|2022-04-27|15/03/2022|-0.1299|-0.1296|400000000|399960000
2022-05-23 09:08:44|06037|28134|CAML|415.27M|415270000|239.29|677,402|-11.99%|16|2022-09-13|15/06/2022||0.26|||2022-03-29|15/12/2021||0.27||
2022-05-23 09:08:47|06038|1056288|SBOE|992.53M|992530000|65.5000|947|77.51%|24|2022-08-18|15/06/2022|||||2022-05-19|15/03/2022|||101000000|98000000
2022-05-23 09:08:51|06039|1010692|KAMUX|332.85M|332850000|8.320|114,191|-42.91%|22|2022-08-12|15/06/2022||0.1459||263030000|2022-05-13|15/03/2022|0.1|0.1178|237300000|243600000
2022-05-23 09:08:54|06040|989768|0QS9|795.83M|795830000|6.34|29,209|30.29%|21|2022-05-26|15/03/2022|||||2022-02-25|15/12/2021|-0.13||102500000|
2022-05-23 09:08:57|06041|532|AGFB|622.39M|622390000|3.98|270,097|4.47%|29|2022-08-23|15/06/2022||||458000000|2022-05-10|15/03/2022|-0.02||424000000|424000000
2022-05-23 09:09:01|06042|27740|OGN|504.31M|504310000|4.33|47,635|8.93%|28|2022-06-15|15/04/2022|||||2022-03-08|15/01/2022||||
2022-05-23 09:09:04|06043|1167757|MWTR|3.7B|3700000000|11.84|872,768|-76.54%|7|2022-08-30|15/06/2022||-0.0175||111920000|2022-05-26|15/03/2022||-0.0308||106640000
2022-05-23 09:09:08|06044|29870|JUVE|867.94M|867940000|0.3428|10,401,319|-54.57%|25|2022-05-23|15/03/2022|||||2022-02-25|15/12/2021|-0.08||217700000|
2022-05-23 09:09:30|06045|989893|0FM1|846.85M|846850000|2.365|17,613|-24.92%|24|2022-07-28|15/06/2022|||||2022-05-02|15/03/2022|0.03|0.03|456000000|415000000
2022-05-23 09:09:34|06046|14161|SRS|1.1B|1100000000|1.147|17,211,224|70.48%|35|2022-07-29|15/06/2022||0.0162||2360000000|2022-05-16|15/03/2022|0.00|0.0002|2950000000|2220000000
2022-05-23 09:09:37|06047|1116048|SBBd|40.04B|40040000000|24.80|1,490,627|-20.24%|17|2022-02-23|15/12/2021|8.63||1700000000||2021-11-04|15/09/2021|2.61||1460000000|
2022-05-23 09:09:40|06048|989726|0DUK|432.96M|432960000|15.80|2,568|-44.04%|23|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022|||196600000|
2022-05-23 09:09:43|06049|1167617|RENEW|4.06B|4060000000|112.20|90,066|-49.83%|12|2022-08-26|15/06/2022||-1.27||0.00|2022-05-04|15/03/2022|-0.7754|-0.3877|0.00|0.00
2022-05-23 09:09:47|06050|989700|0RCY|3.86B|3860000000|24.08|54,569|-40.45%|24|2022-07-21|15/06/2022||0.22||3460000000|2022-05-06|15/03/2022|-0.11|0.01|3480000000|3430000000
2022-05-23 09:09:51|06051|29964|ZV|1.05B|1050000000|11.800|129,916|-31.47%|28|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.14||147300000|128800000
2022-05-23 09:09:55|06052|26307|NTGNT|7.85B|7850000000|354.500|30,344|10.65%|28|2022-08-10|15/06/2022||||2150000000|2022-05-10|15/03/2022|3.82||2180000000|2100000000
2022-05-23 09:10:01|06053|964562|ADNGk|1.1B|1100000000|168.60|11,931|31.19%|25|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|1.91||209800000|209800000
2022-05-23 09:10:04|06054|963706|CMCX|840.24M|840240000|293.00|581,572|-40.62%|13|2022-06-09|15/03/2022|||||2021-11-17|15/09/2021|0.1|35.81|126700000|222300000
2022-05-23 09:10:07|06055|1097842|RENX|119.62M|119620000|160.00|116,027|-85.78%|8|2022-09-06|15/06/2022||-0.0767||5390000|2022-06-14|15/03/2022||-0.0867||2030000
2022-05-23 09:10:10|06056|32250|MVC|1.05B|1050000000|6.920|176,022|-1.85%|22|2022-07-27|15/06/2022|||||2022-05-04|15/03/2022|0.0644||148500000|149350000
2022-05-23 09:10:17|06057|52767|HXGCF|736.89M|736890000|3.5000|3,224|-21.52%|0||
2022-05-23 09:10:19|06058|1115133|SPK|879.54M|879540000|26.45|3,957|39.21%|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2022-05-23 09:10:37|06059|985180|M8G|487.3M|487300000|3.080|128,394|-25.62%|21|2022-08-31|15/06/2022||0.06||69000000|2022-05-31|15/03/2022||0.0548||62680000
2022-05-23 09:10:41|06060|954906|ALIG|4.87B|4870000000|90.70|92,587|-36.97%|24|2022-07-19|15/06/2022||1.85||1070000000|2022-04-27|15/03/2022|1.38|1.38|936000000|924000000
2022-05-23 09:10:44|06061|28201|JDG|480.26M|480260000|7,598.0|7,319|13.95%|14|2022-09-22|15/06/2022|||||2022-03-21|15/12/2021|1.11||48330000|
2022-05-23 09:10:52|06062|26125|KARO|15.36B|15360000000|56.20|163,089|4.84%|36|2022-07-20|15/06/2022||0.02||1056000000|2022-05-05|15/03/2022||-0.02||946000000
2022-05-23 09:11:41|06063|989900|0NFS|391.6M|391600000|8.18|1,695|-39%|21|2022-05-10|15/03/2022|||1140000000||2022-03-08|15/12/2021|||1480000000|1410000000
2022-05-23 09:11:46|06064|18938|CIRI|469.03M|469030000|0.4295|1,370,884|-15.27%|23|2022-07-22|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 09:11:49|06065|1155961|SNL|1.18B|1180000000|34.05|63,903|47.84%|12|2022-06-01|15/03/2022|0.4||171100000||2022-03-02|15/12/2021|1.48||157500000|157500000
2022-05-23 09:11:52|06066|955682|MITRA|359.71M|359710000|7.93|123,645|-65.95%|14|2022-09-23|15/03/2022|||||2022-03-08|15/12/2021|-1.41||10530000|
2022-05-23 09:12:03|06067|1155850|KFASTb|8.18B|8180000000|37.12|80,082|-30.8%|16|2022-07-28|15/06/2022||0.27||95650000|2022-05-24|15/03/2022||0.19||83650000
2022-05-23 09:12:13|06068|948739|0MJT|830.01M|830010000|3.68|23,102|-9.38%|24|2022-07-28|15/06/2022||0.1536|||2022-04-28|15/03/2022|0.1309|0.1309|208950000|209000000
2022-05-23 09:12:17|06069|940856|ABDP|245.27M|245270000|1,084.0|54,916|-49.18%|13|2022-04-27|15/02/2022|0.08||37830000||2021-11-24|15/08/2021|0.08||38100000|
2022-05-23 09:12:23|06070|26094|FAG|8.65B|8650000000|49.1|59,068|-25.84%|26|2022-08-23|15/06/2022||||1992000000|2022-04-26|15/03/2022|0.68||1870000000|1770000000
2022-05-23 09:12:26|06071|26248|CBRAIN|4.17B|4170000000|213.20|47,332|-11.29%|13|2022-02-24|15/12/2021|0.91||79560000||2021-08-26|15/06/2021|0.66||75100000|
2022-05-23 09:12:29|06072|14104|IQE|231.29M|231290000|28.75|2,606,681|-47.23%|27|2022-09-05|15/06/2022||-0.88||69000000|2022-05-23|15/03/2022||||
2022-05-23 09:12:33|06073|1052370|BIOAb|6.99B|6990000000|79.3500|121,494|-7.83%|22|2022-07-12|15/06/2022||-0.39||7310000|2022-04-28|15/03/2022|-0.50|-0.53||5000000
2022-05-23 09:12:51|06074|989775|0K96|862.28M|862280000|3.56|98,781|0%|24|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|||234000000|237670000
2022-05-23 09:12:57|06075|942332|KAPE|1.19B|1190000000|336.50|599,449|1.52%|11|2022-09-19|15/06/2022|||||2022-03-15|15/12/2021||||
2022-05-23 09:13:01|06076|942376|SAGA|317.14M|317140000|226.00|541,635|-39.83%|15|2022-09-20|15/07/2022|||||2022-03-23|15/01/2022|-0.18||220800000|
2022-05-23 09:13:11|06077|26385|BAS1V|566.67M|566670000|39.20|31,784|3.43%|30|2022-07-20|15/06/2022||0.04||40350000|2022-04-21|15/03/2022|0.07|-0.0103|38890000|38900000
2022-05-23 09:13:15|06078|49841|BWLPG|10.07B|10070000000|74.80|457,399|2.14%|32|2022-08-29|15/06/2022||0.2508||120320000|2022-05-19|15/03/2022|0.41|0.2514|131000000|124470000
2022-05-23 09:13:19|06079|997807|CASHP|999.15M|999150000|0.665|786,182|-15.7%|23|2022-07-29|15/06/2022||0.01||371410000|2022-05-23|15/03/2022|0.01|0.01|410600000|406900000
2022-05-23 09:13:37|06080|989943|0G29|419.7M|419700000|20.45|1,345|-43.27%|24|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|||232000000|232000000
2022-05-23 09:13:41|06081|7284|NUM|257.54M|257540000|235.38|116,785|-35.62%|15|2022-05-06|15/03/2022|0.15||74600000||2021-12-08|15/09/2021|0.23||106900000|99760000
2022-05-23 10:22:18|06081|7284|NUM|257.13M|257130000|233.50|116,785|-35.62%|15|2022-05-06|15/03/2022|0.15||74600000||2021-12-08|15/09/2021|0.23||106900000|99760000
2022-05-23 10:22:23|06082|989993|0N0B|28.26B|28260000000|66.80|9,833|88.82%|0||
2022-05-23 10:22:28|06083|1153071|CMCOM|423.31M|423310000|14.83|122,873|-44.27%|12|2022-07-28|15/06/2022|||||2022-04-20|15/03/2022||||
2022-05-23 10:22:42|06084|958918|HNSA|2.73B|2730000000|61.40|268,752|-57.1%|24|2022-07-21|15/06/2022||-3.64||18550000|2022-04-21|15/03/2022|-3.11|-3.61|30300000|15780000
2022-05-23 10:22:46|06085|948747|0MKT|509.63M|509630000|9.52|17,374|-22.03%|24|2022-07-29|15/06/2022|||||2022-05-13|15/03/2022|0.02|-0.01|773000000|765000000
2022-05-23 10:22:49|06086|989785|0QWN|975.57M|975570000|0.58|425,016|-17.14%|24|2022-07-26|15/06/2022|||||2022-05-05|15/03/2022|||1680000000|1680000000
2022-05-23 10:22:54|06087|19717|ALCLS|161.56M|161560000|3.55|293,359|-73.6%|28|2022-08-03|15/06/2022||-0.4667||24920000|2022-05-12|15/03/2022|-0.6734|-0.6122|3690000|17020000
2022-05-23 10:22:57|06088|1115207|LIMET|3.71B|3710000000|279.00|12,655|-15%|18|2022-07-15|15/06/2022||1.6||118400000|2022-04-26|15/03/2022|1.5|1.5|117100000|117100000
2022-05-23 10:23:00|06089|1155593|ASA|1.69B|1690000000|18.57|249,663|-78.01%|18|2022-08-26|15/06/2022||-0.1318||210780000|2022-06-01|15/03/2022||-1.11||165330000
2022-05-23 10:23:03|06090|1167070|LINK|3.24B|3240000000|11.240|413,281|-70.22%|12|2022-08-16|15/06/2022||0.0967||1260000000|2022-05-10|15/03/2022|0.01|0.005|1170000000|1170000000
2022-05-23 10:23:06|06091|28455|AVCT|278.57M|278570000|110.11|2,129,180|-57.53%|20|2022-04-20|15/07/2021|||||2022-04-06|15/12/2021|-0.11||2940000|
2022-05-23 10:23:13|06092|29858|IF|898.48M|898480000|17.02|210,039|33.92%|34|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||166500000|152250000
2022-05-23 10:23:17|06093|33698|IBABb|465.18M|465180000|15.70|7,666|-8.4%|20|2022-05-19|15/03/2022|||||2022-03-24|15/12/2021||||
2022-05-23 10:23:21|06094|955882|GREG|1.02B|1020000000|37.380|56,561|24.03%|18|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.34||33000000|45270000
2022-05-23 10:23:25|06095|25674|YNGa|770.2M|770200000|1,317.27|18,290|-16.21%|17|2022-05-18|15/03/2022|||||2021-11-10|15/09/2021|0.18||149600000|
2022-05-23 10:23:29|06096|1096236|FCH|211.12M|211120000|59.10|548,387|-64.38%|11|2022-09-07|15/06/2022|||||2022-03-10|15/12/2021|0.07|-0.56|111700000|98270000
2022-05-23 10:23:34|06097|992769|LUCEL|199.71M|199710000|130.00|495,713|-61.68%|14|2022-09-05|15/06/2022|||||2022-03-22|15/12/2021|0.09||120000000|
2022-05-23 10:23:37|06098|954921|TNOM|461.6M|461600000|10.38|71,540|-25.14%|23|2022-08-02|15/06/2022||0.08||26630000|2022-04-26|15/03/2022|0.09|0.09|25200000|25200000
2022-05-23 10:23:40|06099|1156935|QFUEL|2.39B|2390000000|13.53|749,952|-63.73%|17|2022-08-31|15/06/2022||-0.215||2000000|2022-05-23|15/03/2022||-0.405||10750000
2022-05-23 10:23:42|06100|1117820|NB2|498.63M|498630000|33.2600|38,504|-58.36%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2022-05-23 10:23:45|06101|989690|0DME|706.47M|706470000|3.24|1,447|-19.8%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||34100000|
2022-05-23 10:23:49|06102|100242|LRES|420.32M|420320000|5.03|78,372|1.33%|24|2022-07-29|15/06/2022|||||2022-05-19|15/03/2022|||29750000|29750000
2022-05-23 10:23:58|06103|989744|0GQE|7.6B|7600000000|119.80|12,737|26.03%|23|2022-06-08|15/04/2022||-0.4833||1740000000|2022-03-09|15/01/2022|4.53|4.61|2830000000|2850000000
2022-05-23 10:24:01|06104|1167214|SOLPW|349.65M|349650000|4.03|385,553|-44.04%|8|2022-05-23|15/03/2022|||||2022-02-24|15/12/2021|0.2||159600000|239800000
2022-05-23 10:24:05|06105|102929|CERV|1.98B|1980000000|10.21|22,600|4.72%|25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2022-05-23 10:24:09|06106|1161148|PEXIP|1.77B|1770000000|16.76|689,573|-76.12%|14|2022-08-11|15/06/2022||-0.4941||223630000|2022-05-12|15/03/2022|0.00|-0.5679|222000000|218970000
2022-05-23 10:24:12|06107|978741|HOTC|473.73M|473730000|345.00|76,836|-9.21%|14|2022-03-02|15/12/2021|0.14||142900000||2021-10-05|15/06/2021|-0.05||62660000|
2022-05-23 10:24:18|06108|949751|BACTIb|3.17B|3170000000|88.30|12,071|-53.67%|24|2022-07-14|15/06/2022|||||2022-04-27|15/03/2022|-0.47||55200000|
2022-05-23 10:24:22|06109|1050740|ROVIO|620.7M|620700000|8.29|148,770|24.76%|22|2022-08-11|15/06/2022||0.1217||82030000|2022-04-28|15/03/2022|0.07|0.0386|85000000|79140000
2022-05-23 10:24:41|06110|989945|0OHK|9.01B|9010000000|168.20|1,741|33.54%|0||
2022-05-23 10:24:44|06111|1010890|REMEDY|385.11M|385110000|28.800|16,884|-38.23%|16|2022-08-16|15/06/2022||0.09||11200000|2022-06-01|15/03/2022||0.03||10270000
2022-05-23 10:24:52|06112|6894|VASN|408.22M|408220000|23.80|14,180|0%|26|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022||||
2022-05-23 10:24:55|06113|6988|BMPS|705.69M|705690000|0.707|5,693,372|-41.65%|36|2022-08-04|15/06/2022||0.00||757560000|2022-05-06|15/03/2022|0.01|0.01|720000000|732000000
2022-05-23 10:24:58|06114|1131555|FASTN|477.55M|477550000|27.50|35,237|-50.7%|10|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.5||5100000|5100000
2022-05-23 10:25:01|06115|27797|IGRI|52.18M|52180000|53.80|561,721|-90.62%|13|2022-06-13|15/03/2022|||||2021-11-22|15/09/2021||||
2022-05-23 10:25:18|06116|964629|D6HG|648.19M|648190000|77.80|6,775|28.79%|23|2022-05-24|15/03/2022||||123500000|2022-02-22|15/12/2021|0.76|0.41|123200000|123200000
2022-05-23 10:25:22|06117|1163853|SOLG|1.15B|1150000000|0.49|52,881|0%|12|2022-05-13|15/03/2022|-0.0052||||2022-02-15|15/12/2021|-0.0038|||
2022-05-23 10:25:27|06118|969000|LEOV|5.85B|5850000000|59.90|1,068,525|46.79%|18|2022-08-11|15/06/2022||0.0653||105190000|2022-05-05|15/03/2022|0.0783|0.0841|104500000|101660000
2022-05-23 10:25:30|06119|1062588|ADMCM|255.31M|255310000|51.20|5,982|-39.47%|19|2022-07-04|15/06/2022||0.55||7950000|2022-04-04|15/03/2022|0.42|0.46|7300000|7200000
2022-05-23 10:25:33|06120|955884|COLLE|8.39B|8390000000|40.84|401,532|31.52%|24|2022-07-14|15/06/2022||0.94||693000000|2022-04-26|15/03/2022|1.23|0.99|723000000|693000000
2022-05-23 10:25:40|06121|49840|BWO|5.4B|5400000000|29.90|590,833|-11.74%|33|2022-08-29|15/06/2022||0.05||151000000|2022-05-27|15/03/2022||0.06||179670000
2022-05-23 10:25:44|06122|948950|0Q2F|748.67M|748670000|0.01|511,114|-87.5%|24|2022-08-04|15/06/2022|||||2022-04-22|15/03/2022|||1620000000|
2022-05-23 10:25:47|06123|1014091|BONEX|3.8B|3800000000|59.00|134,443|-16.09%|22|2022-07-14|15/06/2022||0.00||75630000|2022-05-04|15/03/2022|0.00|0.00|66000000|63870000
2022-05-23 10:25:51|06124|27861|IOMG|207.96M|207960000|189.18|254,316|-33.1%|13|2022-06-13|15/03/2022||||52100000|2021-12-07|15/09/2021|0.04||51930000|
2022-05-23 10:25:54|06125|989755|0E3C|485.72M|485720000|8.73|3,045|-57.68%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||137950000|137450000
2022-05-23 10:25:57|06126|1165852|VZUG|631.29M|631290000|91.00|3,414|-24.46%|6|2022-03-15|15/12/2021|3.34||315400000||2021-07-22|15/06/2021|5.28||308300000|
2022-05-23 10:26:02|06127|6931|BRUN|520.14M|520140000|10.34|65,008|-3.6%|28|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|||274800000|275000000
2022-05-23 10:26:07|06128|942435|XXL|2.33B|2330000000|9.54|806,001|-53.25%|30|2022-07-15|15/06/2022||0.5143||2560000000|2022-04-27|15/03/2022|-0.5995|-0.4291|1980000000|1950000000
2022-05-23 10:26:09|06129|1073107|BSGR|464.66M|464660000|5.52|85,811|-38.12%|16|2022-08-22|15/06/2022|||||2022-05-16|15/03/2022|||453300000|
2022-05-23 10:26:14|06130|1168037|HPUR|8.88B|8880000000|35.68|420,532|-2.85%|11|2022-08-09|15/06/2022||-0.5||187000000|2022-05-10|15/03/2022|-0.5|-0.5|159000000|159000000
2022-05-23 10:26:18|06131|1084935|CALTX|5.09B|5090000000|95.45|234,149|-21.22%|21|2022-08-18|15/06/2022||-1.11||221220000|2022-05-18|15/03/2022|-2.62|-3.54|49700000|49570000
2022-05-23 10:26:22|06132|1156936|BWE|7.47B|7470000000|30.80|505,842|20.33%|11|2022-08-31|15/06/2022||0.0154||43540000|2022-05-27|15/03/2022||0.0758||76420000
2022-05-23 10:26:28|06133|989923|0Q92|4.06B|4060000000|43.45|58,802|-27.1%|24|2022-08-17|15/06/2022||1.45||784760000|2022-05-25|15/03/2022||0.2985||392730000
2022-05-23 10:26:30|06134|1155599|SCFG|1.11B|1110000000|18.14|48,477|31.43%|15|2022-06-01|15/03/2022|0.09||106100000|106850000|2022-03-02|15/12/2021|0.68||120400000|117350000
2022-05-23 10:26:33|06135|989877|0P3N|10.24B|10240000000|238.75|3,220|25.72%|24|2022-08-31|15/06/2022||0.7244||1270000000|2022-05-25|15/03/2022||2.45||1960000000
2022-05-23 10:26:36|06136|1096189|EG7|1.32B|1320000000|14.850|244,266|-87.43%|20|2022-08-31|15/06/2022||||413400000|2022-06-02|15/03/2022||0.5||397000000
2022-05-23 10:26:39|06137|989926|0QVR|2.53B|2530000000|39.30|6,508|-40.36%|24|2022-08-25|15/06/2022||0.2928||2610000000|2022-05-04|15/03/2022|0.1459|-0.0256|2790000000|2510000000
2022-05-23 10:26:46|06138|1167500|IMPsdba|15.15B|15150000000|53.00|25,939|-54.43%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2022-05-23 10:26:49|06139|1170369|DSNO|604.98M|604980000|4.00|583,620|-95.54%|7|2022-07-14|15/06/2022||0.05||232500000|2022-04-27|15/03/2022|0.05|0.05|288000000|271000000
2022-05-23 10:26:52|06140|1161256|EXLn|119.21M|119210000|5.11|67,521|-73.22%|7|2022-06-01|15/03/2022||||7700000|2022-03-02|15/12/2021|||7200000|7200000
2022-05-23 10:26:56|06141|32191|ADXR|519.1M|519100000|1.1790|1,034,230|-41.99%|26|2022-09-22|15/06/2022|||||2022-05-15|15/03/2022|||736100000|736100000
2022-05-23 10:27:00|06142|14073|SLN|480.35M|480350000|535.00|913,528|-15.75%|19|2022-09-14|15/06/2022||-0.0545||0.00|2022-06-01|15/03/2022||-0.0478||0.00
2022-05-23 10:27:03|06143|996543|ONCO|666.62M|666620000|8.852|1,538,962|-92.92%|23|2022-08-11|15/06/2022||-0.87||140000000|2022-05-04|15/03/2022|-1.31|-2.15|0.00|22670000
2022-05-23 10:27:06|06144|101072|601360|58.91B|58910000000|8.38|38,443,017|-30.95%|22|2022-04-22|15/12/2021|-0.01||2350000000||2022-04-22|15/03/2022|0.03||2530000000|
2022-05-23 10:27:10|06145|101076|601288|877.69B|877690000000|3.01|334,761,377|-6.79%|24|2022-08-31|15/06/2022||0.19|||2022-04-29|15/03/2022|0.2|0.25|205860000000|
2022-05-23 10:27:14|06146|100727|600585|181.32B|181320000000|37.50|22,149,753|-22.7%|24|2022-08-25|15/06/2022||1.63||44610000000|2022-04-28|15/03/2022|0.93|1.21|25460000000|33410000000
2022-05-23 10:27:18|06147|101062|601169|94.09B|94090000000|4.43|66,084,300|-9.2%|23|2022-09-01|15/06/2022||0.4339||20150000000|2022-04-30|15/03/2022|0.35|0.4339|17620000000|20150000000
2022-05-23 10:27:23|06148|9217|601988|768.3B|768300000000|3.20|173,006,153|-2.74%|24|2022-08-31|15/06/2022||0.19|||2022-04-28|15/03/2022|0.19|0.17|262800000000|
2022-05-23 10:27:30|06149|101079|601328|329.54B|329540000000|4.94|125,413,293|1.23%|24|2022-08-26|15/06/2022||0.28|||2022-04-29|15/03/2022|0.31|0.34|73720000000|66000000000
2022-05-23 10:27:40|06150|100290|600019|144.74B|144740000000|6.48|100,910,565|-19.16%|24|2022-09-01|15/06/2022||0.1833||65680000000|2022-04-29|15/03/2022|0.17|0.17|86090000000|86150000000
2022-05-23 10:27:45|06151|101143|601998|154.75B|154750000000|4.63|42,358,073|-11.79%|24|2022-08-31|15/06/2022||0.45|||2022-04-29|15/03/2022|0.32|0.3|54030000000|53990000000
2022-05-23 10:27:50|06152|101119|601800|61.29B|61290000000|10.04|92,614,706|51.55%|24|2022-09-02|15/06/2022||0.3033||204010000000|2022-04-28|15/03/2022|0.29|0.29|172100000000|158680000000
2022-05-23 10:27:53|06153|101137|601939|1.19T|1.19E+12|5.97|95,143,686|-12.95%|24|2022-08-31|15/06/2022||0.32|||2022-04-29|15/03/2022|0.35|0.34|200230000000|216130000000
2022-05-23 10:27:57|06154|101122|601818|117.13B|117130000000|3.14|115,515,874|-18.06%|24|2022-08-31|15/06/2022||0.2|||2022-04-27|15/03/2022|0.19|0.2|38810000000|41000000000
2022-05-23 10:28:01|06155|101099|601628|277.28B|277280000000|24.81|9,645,335|-27.58%|24|2022-08-25|15/06/2022||0.495||455186000000|2022-04-27|15/03/2022|0.54|0.885|294480000000|343777000000
2022-05-23 10:28:05|06156|100303|600036|1.03T|1.03E+12|39.49|86,064,141|-26.15%|24|2022-08-22|15/06/2022||1.53|||2022-04-22|15/03/2022|1.43|1.61|91420000000|92000000000
2022-05-23 10:28:08|06157|995189|001979|97.9B|97900000000|12.65|49,166,949|16.64%|24|2022-08-23|15/06/2022||0.455||47410000000|2022-04-28|15/03/2022|0.06|0.06|18800000000|18800000000
2022-05-23 10:28:12|06158|100287|600016|111.66B|111660000000|3.79|71,022,294|-19.23%|24|2022-09-02|15/06/2022||0.3|||2022-04-29|15/03/2022|0.31|0.26|36630000000|
2022-05-23 10:28:15|06159|101097|601601|142.47B|142470000000|21.04|25,726,121|-37.11%|24|2022-08-22|15/06/2022||0.82|||2022-04-28|15/03/2022|0.57|0.97|127650000000|
2022-05-23 10:28:23|06160|20245|600028|409.63B|409630000000|4.31|170,994,123|-0.92%|24|2022-08-26|15/06/2022||0.135||965470000000|2022-04-27|15/03/2022|0.193|0.16|771390000000|804630000000
2022-05-23 10:28:26|06161|101083|601390|114.84B|114840000000|6.71|123,112,409|29.98%|24|2022-09-02|15/06/2022||0.26||275250000000|2022-04-29|15/03/2022|0.294|0.2733|267100000000|251320000000
2022-05-23 10:28:30|06162|101064|601186|60.26B|60260000000|8.19|77,068,887|9.13%|24|2022-09-02|15/06/2022||0.62||281150000000|2022-04-29|15/03/2022|0.364|0.3767|264480000000|227120000000
2022-05-23 10:28:35|06163|8575|601088|431.55B|431550000000|32.48|46,398,857|64.63%|24|2022-08-26|15/06/2022||0.735||82490000000|2022-04-27|15/03/2022|0.996|0.7753|83900000000|85590000000
2022-05-23 10:28:39|06164|101103|601668|239.9B|239900000000|5.72|351,812,325|20.12%|23|2022-09-01|15/06/2022||0.38||568600000000|2022-04-30|15/03/2022|0.31|0.3033|485440000000|485430000000
2022-05-23 10:28:42|06165|100310|600050|97.73B|97730000000|3.52|80,298,714|-18.99%|24|2022-08-18|15/06/2022||0.1|||2022-04-22|15/03/2022|0.06|0.06|89000000000|
2022-05-23 10:28:45|06166|944122|000002|177.67B|177670000000|18.35|145,355,988|-28.87%|24|2022-08-24|15/06/2022||0.8575||138800000000|2022-04-28|15/03/2022|0.1229|0.3137|62670000000|59450000000
2022-05-23 10:28:49|06167|100989|600900|522.15B|522150000000|22.90|45,622,860|18.88%|24|2022-09-02|15/06/2022||0.26||15042000000|2022-04-29|15/03/2022|0.138|0.1|9740000000|
2022-05-23 10:28:52|06168|100299|600030|203.35B|203350000000|19.70|91,733,378|-19.75%|24|2022-08-25|15/06/2022||0.54||20070000000|2022-04-28|15/03/2022|0.36|0.36|15220000000|16790000000
2022-05-23 10:28:56|06169|101113|601766|72.7B|72700000000|5.02|44,212,444|-16.92%|24|2022-08-26|15/06/2022||0.095||53910000000|2022-04-29|15/03/2022|0.01|0.035|30650000000|29090000000
2022-05-23 10:28:59|06170|101158|603288|341.28B|341280000000|73.69|5,900,031|-43.11%|24|2022-08-16|15/06/2022||0.3267||5670000000|2022-04-29|15/03/2022|0.43|0.43|7210000000|7210000000
2022-05-23 10:29:02|06171|1076874|601138|187.13B|187130000000|9.43|26,609,085|-27.84%|21|2022-08-17|15/06/2022||0.1979||101880000000|2022-04-30|15/03/2022|0.16|0.16|105060000000|105060000000
2022-05-23 10:29:06|06172|944220|000651|179.28B|179280000000|32.38|41,393,556|-42.21%|23|2022-09-02|15/06/2022||1.1||56790000000|2022-04-30|15/03/2022|0.68|0.6953|35530000000|35480000000
2022-05-23 10:29:08|06173|1017555|300498|115.41B|115410000000|18.17|39,512,422|29.03%|23|2022-08-17|15/06/2022||-0.1554||16060000000|2022-04-27|15/03/2022|-0.59|-0.2922|14590000000|14590000000
2022-05-23 10:29:12|06174|955759|601211|73.92B|73920000000|14.40|27,471,722|-14.51%|22|2022-08-26|15/06/2022||0.4782||12120000000|2022-04-29|15/03/2022|0.27|0.27|8150000000|8150000000
2022-05-23 10:29:16|06175|944315|002415|316.2B|316200000000|33.52|52,230,201|-47.81%|23|2022-07-18|15/06/2022||0.44||22860000000|2022-04-25|15/03/2022|0.245|0.25|16520000000|16520000000
2022-05-23 10:29:19|06176|101084|601398|1.65T|1.65E+12|4.62|254,397,979|-10.44%|24|2022-09-01|15/06/2022||0.255|||2022-04-29|15/03/2022|0.25|0.275|226860000000|
2022-05-23 10:29:23|06177|101060|601166|409.67B|409670000000|19.68|103,591,816|-8.03%|24|2022-08-31|15/06/2022||1.18||66190000000|2022-04-29|15/03/2022|1.33|1.3|59400000000|62600000000
2022-05-23 10:29:39|06178|100978|600887|237.89B|237890000000|37.18|41,717,717|-3.38%|24|2022-09-02|15/06/2022||0.4081||30500000000|2022-04-28|15/03/2022|0.55|0.544|31050000000|31030000000
2022-05-23 10:29:42|06179|100493|600276|191.5B|191500000000|30.10|47,885,786|-55.84%|23|2022-09-01|15/06/2022||0.1722||5700000000|2022-04-23|15/03/2022|0.19|0.1935|5480000000|5480000000
2022-05-23 10:29:46|06180|100673|600519|2.24T|2.24E+12|1,781.00|3,723,095|-11.85%|24|2022-07-25|15/06/2022||10.09||27190000000|2022-04-27|15/03/2022|13.73|13.73|32740000000|32490000000
2022-05-23 10:29:50|06181|944533|000333|373.06B|373060000000|54.31|32,912,418|-30.23%|24|2022-09-02|15/06/2022||1.32||100720000000|2022-04-30|15/03/2022|1.04|1.06|82500000000|90700000000
2022-05-23 10:29:56|06182|101073|601336|51.77B|51770000000|28.22|9,211,310|-43.53%|24|2022-08-30|15/06/2022||1.06||104193000000|2022-04-28|15/03/2022|0.43|0.99|63890000000|
2022-05-23 10:29:59|06183|101123|601857|959.03B|959030000000|5.22|208,432,656|11.3%|24|2022-09-01|15/06/2022||0.155||809190000000|2022-04-29|15/03/2022|0.21|0.178|779370000000|812040000000
2022-05-23 10:30:03|06184|944579|000001|287.79B|287790000000|14.83|110,583,337|-36.06%|24|2022-08-12|15/06/2022||0.5244||45530000000|2022-04-27|15/03/2022|0.56|0.575|46210000000|45270000000
2022-05-23 10:30:06|06185|101078|601318|798.15B|798150000000|43.89|56,912,758|-36.75%|24|2022-08-18|15/06/2022||2.15||420631000000|2022-04-29|15/03/2022|1.13|2|262700000000|
2022-05-23 10:30:09|06186|100320|600048|191.88B|191880000000|16.09|108,545,905|28.51%|24|2022-08-30|15/06/2022||0.6644||88050000000|2022-04-30|15/03/2022|0.21|0.3492|33550000000|33540000000
2022-05-23 10:30:13|06187|100276|600000|233.64B|233640000000|7.95|30,059,059|-20.32%|25|2022-09-01|15/06/2022||0.5|||2022-04-25|15/03/2022|0.58|0.5|50000000000|
2022-05-23 10:30:16|06188|944524|002352|244.71B|244710000000|50.17|24,863,795|-24.93%|22|2022-08-24|15/06/2022||0.2875||62590000000|2022-04-29|15/03/2022|0.2|0.211|62980000000|62980000000
2022-05-23 10:30:23|06189|100350|600104|196.86B|196860000000|17.14|34,272,832|-16.79%|24|2022-09-02|15/06/2022||0.53||159131000000|2022-04-30|15/03/2022|0.47|0.3982|182470000000|186680000000
2022-05-23 10:30:26|06190|100289|600018|142.23B|142230000000|6.12|53,770,166|28.87%|24|2022-09-01|15/06/2022||0.172||9440000000|2022-04-30|15/03/2022|0.24|0.236|12410000000|12410000000
2022-05-23 10:30:29|06191|1112831|300760|362.5B|362500000000|299.74|3,877,564|-36.63%|18|2022-09-02|15/06/2022||2.25||7190000000|2022-04-20|15/03/2022|1.74|1.73|6940000000|6940000000
2022-05-23 10:30:32|06192|944897|000858|618.84B|618840000000|159.43|24,400,616|-45.22%|23|2022-09-01|15/06/2022||1.18||13990000000|2022-04-29|15/03/2022|2.79|2.72|27550000000|27350000000
2022-05-23 10:30:35|06193|944451|002304|236.43B|236430000000|157.90|5,365,940|-18.42%|23|2022-08-29|15/06/2022||1.26||5620000000|2022-04-29|15/03/2022|3.31|3.31|13030000000|13030000000
2022-05-23 10:30:40|06194|13679|AFLT|68.98B|68980000000|28.74|18,225,776|-58.62%|37|2022-08-31|15/06/2022||||166670000000|2022-06-01|15/03/2022||||126820000000
2022-05-23 10:30:43|06195|13678|AFKS|117.57B|117570000000|12.41|43,940,969|-60.59%|36|2022-08-29|15/06/2022||0.9655||200310000000|2022-06-02|15/03/2022||0.5205||192200000000
2022-05-23 10:30:46|06196|13720|TRNF_p|805.04B|805040000000|112,100|1,379|-18.75%|35|2022-05-26|15/03/2022|||||2022-03-28|15/12/2021||||
2022-05-23 10:30:49|06197|40423|ALRS|514.41B|514410000000|70.87|18,475,386|-35.48%|24|2022-08-24|15/06/2022||3.77||79200000000|2022-05-23|15/03/2022||3.49||76620000000
2022-05-23 10:30:52|06198|13725|VTBR|243.26B|243260000000|0.018800|104,053,606,936|-58.61%|36|2022-08-11|15/06/2022||0.0037||230450000000|2022-05-23|15/03/2022||0.0028||221440000000
2022-05-23 10:30:56|06199|996169|DSKY|52.65B|52650000000|71.42|2,934,118|-51.43%|24|2022-08-24|15/06/2022||3.34||41490000000|2022-05-23|15/03/2022||1.68||39330000000
2022-05-23 10:31:00|06200|13682|FEES|127.23B|127230000000|0.1009|1,343,822,386|-54.96%|35|2022-05-23|15/03/2022|||||2022-03-24|15/12/2021||||77690000000
2022-05-23 10:31:03|06201|13684|GAZP|6.26T|6.26E+12|264.78|63,241,866|1.94%|30|2022-05-26|15/03/2022|||||2022-04-29|15/12/2021|22.96||3.5162E+12|
2022-05-23 10:31:06|06202|1167212|GLTRDR|9.45B|9450000000|391.50|209,428|-17.28%|8|2022-06-01|15/03/2022|||||2022-03-28|15/12/2021||||
2022-05-23 10:31:09|06203|13688|LSRG|49.64B|49640000000|493.20|55,889|-34.63%|26|2022-05-23|15/03/2022|||||2022-03-24|15/12/2021|117.23||75690000000|
2022-05-23 10:31:11|06204|1166764|HHRUDR|45.58B|45580000000|1,392.00|10,885|-49.75%|15|2022-09-19|15/06/2022||38.65||5200000000|2022-06-07|15/03/2022||31.14||4550000000
2022-05-23 10:31:16|06205|13744|IRAO|208.3B|208300000000|2.8200|209,539,316|-42.67%|40|2022-08-17|15/06/2022||0.08||264460000000|2022-05-30|15/02/2022||0.31||321102000000
2022-05-23 10:31:19|06206|13689|LKOH|2.68T|2.68E+12|4,127.0|879,580|-26.23%|32|2022-08-31|15/06/2022||567.81||2.90559E+12|2022-05-31|15/03/2022||517.97||2.74218E+12
2022-05-23 10:31:22|06207|13693|MGNT|439.16B|439160000000|4,466.0|286,403|-12.84%|36|2022-07-28|15/06/2022||||563440000000|2022-05-23|15/03/2022||||530930000000
2022-05-23 10:31:25|06208|1163363|VKCODR|11.66B|11660000000|349.00|1,668,754|-77.12%|24|2022-07-28|15/06/2022||7.4||36940000000|2022-04-28|15/03/2022||0.39||30760000000
2022-05-23 10:31:28|06209|13690|MAGN|459.49B|459490000000|41.08|19,437,011|-33.93%|36|2022-07-19|15/06/2022||5.26||313060000000|2022-04-13|15/03/2022||6.34||331440000000
2022-05-23 10:31:31|06210|44464|MOEX|201.12B|201120000000|89.04|7,289,460|-46.97%|35|2022-08-26|15/06/2022||3.01||14090000000|2022-05-23|15/03/2022||3.03||13530000000
2022-05-23 10:31:34|06211|955694|CBOM|184.77B|184770000000|5.524|61,343,069|-14.17%|23|2022-05-31|15/03/2022|||||2022-03-16|15/12/2021||||12460000000
2022-05-23 10:31:38|06212|13691|MTSS|196.19B|196190000000|235.50|3,039,985|-28.53%|32|2022-08-18|15/06/2022||10.86||138270000000|2022-05-18|15/03/2022||9.93|134400000000|133740000000
2022-05-23 10:31:41|06213|13695|NLMK|11.41B|11410000000|151.92|4,946,527|-42.32%|36|2022-07-18|15/06/2022||14.26||442250000000|2022-04-13|15/03/2022||18.72||496420000000
2022-05-23 10:31:45|06214|13683|GMKN|3.11T|3.11E+12|20,372.0|137,626|-23.51%|28|2022-08-16|15/06/2022||20.20||8351000000|2022-05-23|15/03/2022||||
2022-05-23 10:31:48|06215|13697|NVTK|289.12B|289120000000|963.00|1,291,086|-29.41%|36|2022-07-27|15/06/2022||54.41||466950000000|2022-04-13|15/03/2022||54.89||513630000000
2022-05-23 10:31:51|06216|950026|RUAL|901.63B|901630000000|59.245|12,681,322|7.85%|24|2022-08-18|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:31:54|06217|1167498|OZONDR|145.55B|145550000000|911.00|533,778|-76.8%|8|2022-08-16|15/06/2022||-72.85||62540000000|2022-05-23|15/03/2022||-76.97||58030000000
2022-05-23 10:31:56|06218|1163242|POGR|4.69B|4690000000|5.45|13,387,826|-79.1%|0||
2022-05-23 10:32:00|06219|21406|PHOR|932.66B|932660000000|7,202.0|167,687|63.7%|36|2022-08-25|15/06/2022||499.95||115620000000|2022-05-23|15/03/2022||818.1||137730000000
2022-05-23 10:32:02|06220|13789|PIKK|359.05B|359050000000|542.70|718,920|-45.07%|24|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-23 10:32:06|06221|44465|POLY|83.98B|83980000000|585.40|842,938|-65.97%|23|2022-04-25|15/03/2022|||||2022-03-02|15/12/2021|||62400000000|62400000000
2022-05-23 10:32:09|06222|13705|PLZL|1.62T|1.62E+12|11,916.0|81,473|-23.56%|24|2022-08-15|15/06/2022||441.87||133690000000|2022-05-23|15/03/2022||443.75||128810000000
2022-05-23 10:32:12|06223|960754|QIWIDR|21.32B|21320000000|460.50|85,465|-47.12%|24|2022-08-18|15/06/2022||27.76||4590000000|2022-05-23|15/03/2022||24.01||3970000000
2022-05-23 10:32:15|06224|13707|ROSN|3.55T|3.55E+12|372.10|8,935,219|-26.89%|30|2022-08-11|15/06/2022||66.47||3.93021E+12|2022-05-23|15/03/2022||55.19||3.65637E+12
2022-05-23 10:32:27|06225|21316|RSTI|132.39B|132390000000|0.656|151,437,876|-52.45%|29|2022-05-31|15/03/2022|||||2022-04-08|15/12/2021||||306270000000
2022-05-23 10:32:38|06226|21419|RTKM|192.85B|192850000000|57.51|2,059,565|-43.5%|36|2022-08-04|15/06/2022||3.43||147850000000|2022-05-23|15/03/2022||3.26||140070000000
2022-05-23 10:32:48|06227|13754|HYDR|335.63B|335630000000|0.7668|347,684,236|-5.24%|35|2022-05-30|15/03/2022|||||2022-03-01|15/12/2021|-0.31||116400000000|123100000000
2022-05-23 10:32:51|06228|13711|SBER|2.71T|2.71E+12|120.90|137,127,520|-59.43%|35|2022-08-25|15/06/2022||14.47||712030000000|2022-05-23|15/03/2022||13.99||686950000000
2022-05-23 10:33:37|06229|13712|SBER_p|2.64T|2.64E+12|117.63|12,212,701|-57.42%|36|2022-08-25|15/06/2022||14.47||712030000000|2022-05-23|15/03/2022||13.99||686950000000
2022-05-23 10:33:41|06230|13713|CHMF|904.23B|904230000000|1,079.40|967,439|-37.67%|36|2022-07-21|15/06/2022||94.31||272760000000|2022-04-15|15/03/2022||118.48||293050000000
2022-05-23 10:33:54|06231|13716|SNGS|794.71B|794710000000|22.180|27,589,884|-35.53%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2022-05-23 10:33:59|06232|13717|SNGS_p|1.21T|1.21E+12|33.900|22,727,045|-25.74%|34|2022-08-17|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:34:03|06233|13738|TATN_p|827.1B|827100000000|368.00|668,554|-21.22%|36|2022-08-26|15/06/2022||31.01||376020000000|2022-06-10|15/03/2022||27.83||388880000000
2022-05-23 10:34:07|06234|13718|TATN|880.9B|880900000000|388.40|1,778,526|-17.67%|36|2022-08-26|15/06/2022||31.01||376020000000|2022-06-10|15/03/2022||27.83||388880000000
2022-05-23 10:34:10|06235|1153662|TCSGDR|23.86B|23860000000|2,130.00|642,142|-53.62%|24|2022-08-31|15/06/2022||90.69||62780000000|2022-05-18|15/03/2022||90.29||58110000000
2022-05-23 10:34:15|06236|21302|UPRO|83.22B|83220000000|1.314|56,742,350|-52.01%|36|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-23 10:34:18|06237|1061926|FIVEDR|8.69B|8690000000|966.0|293,395|-56.2%|24|2022-08-18|15/06/2022||61.7||611270000000|2022-04-27|15/03/2022||39.72|604230000000|603070000000
2022-05-23 10:34:21|06238|102063|YNDX|409.48B|409480000000|1,599.0|1,638,079|-65.47%|24|2022-07-29|15/06/2022||1.08||109170000000|2022-04-28|15/03/2022|-26.08|-2.41|106010000000|95550000000
2022-05-23 10:34:24|06239|18595|ALPA4|12.95B|12950000000|20.46|4,025,054|-54.91%|30|2022-08-04|15/06/2022||0.32||1200000000|2022-05-05|15/03/2022|0.18|0.18|924300000|925650000
2022-05-23 10:34:28|06240|18599|ABEV3|220.74B|220740000000|14.02|26,387,046|-20.39%|32|2022-07-28|15/06/2022||0.1441||16490000000|2022-05-05|15/03/2022|0.22|0.1745|18440000000|17880000000
2022-05-23 10:34:33|06241|18626|AMER3|21.12B|21120000000|23.47|7,690,720|-57.02%|36|2022-08-11|15/06/2022||-0.002||7840000000|2022-05-12|15/03/2022|-0.24|-0.2333|6770000000|6530000000
2022-05-23 10:34:37|06242|1025085|CRFB3|39.25B|39250000000|19.77|4,790,449|-6.75%|22|2022-07-26|15/06/2022||0.2444||21180000000|2022-05-05|15/03/2022|0.2|0.1989|19770000000|19590000000
2022-05-23 10:34:40|06243|1008677|AZUL4|7.33B|7330000000|21.10|9,537,595|-48.51%|23|2022-08-11|15/06/2022||-0.9291||3830000000|2022-05-09|15/03/2022|-1.74|-1.81|3190000000|3190000000
2022-05-23 10:34:44|06244|18628|B3SA3|72.33B|72330000000|12.04|41,961,861|-30.61%|36|2022-08-11|15/06/2022||0.2011||2290000000|2022-05-12|15/03/2022|0.182|0.1975|2280000000|2220000000
2022-05-23 10:34:47|06245|996550|BPAC11|133.59B|133590000000|24.67|11,934,446|-16.85%|23|2022-08-09|15/06/2022||0.4889||3950000000|2022-05-09|15/03/2022|0.54|0.4539|4350000000|3730000000
2022-05-23 10:34:50|06246|1075215|BIDI4|13.18B|13180000000|5.12|10,753,502|-74.01%|21|2022-08-10|15/06/2022||0.0158||955430000|2022-05-17|15/03/2022|0.01|0.0071|881300000|852460000
2022-05-23 10:34:53|06247|1141840|BIDI11|24.15B|24150000000|15.32|14,820,298|-74.31%|18|2022-08-10|15/06/2022||0.0473||955430000|2022-05-17|15/03/2022|0.03|0.0214|881300000|852460000
2022-05-23 10:34:57|06248|18614|BPAN4|10.72B|10720000000|8.21|6,101,508|-61.18%|22|2022-08-03|15/06/2022||0.21|||2022-05-04|15/03/2022|0.16|0.17|3210000000|
2022-05-23 10:35:00|06249|50509|BBSE3|50.86B|50860000000|25.47|5,223,693|7.74%|34|2022-08-08|15/06/2022||0.6441||1560000000|2022-05-09|15/03/2022|0.59|0.5614|1630000000|1410000000
2022-05-23 10:35:11|06250|18621|BRML3|7.11B|7110000000|8.58|15,320,216|-20.92%|36|2022-08-11|15/06/2022||0.1178||318990000|2022-05-12|15/03/2022|0.13|0.1189|353200000|320300000
2022-05-23 10:35:14|06251|18605|BBDC3|191.61B|191610000000|16.29|9,414,180|-24%|36|2022-08-04|15/06/2022||0.6488||28600000000|2022-05-06|15/03/2022|0.71|0.6109|49860000000|28480000000
2022-05-23 10:35:18|06252|18606|BBDC4|191.61B|191610000000|19.67|44,423,475|-12.92%|32|2022-08-04|15/06/2022||0.6488||28600000000|2022-05-06|15/03/2022|0.71|0.6109|49860000000|28480000000
2022-05-23 10:35:23|06253|18616|BRAP4|10.4B|10400000000|27.25|4,510,287|0.78%|33|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-23 10:35:27|06254|18604|BBAS3|105.58B|105580000000|37.00|14,218,451|11.85%|36|2022-08-10|15/06/2022||2.08||25740000000|2022-05-11|15/03/2022|1.6|1.95|25810000000|26060000000
2022-05-23 10:35:34|06255|1155784|PCAR3|5.51B|5510000000|20.46|2,500,975|-42.17%|24|2022-07-27|15/06/2022||-0.2103||9560000000|2022-05-04|15/03/2022|-0.1919|-0.1919|10070000000|9890000000
2022-05-23 10:35:57|06256|18620|BRKM5|33.51B|33510000000|43.11|2,732,775|-15.17%|25|2022-08-10|15/06/2022||1.95||26010000000|2022-05-12|15/03/2022|2.94|3.53|26120000000|26180000000
2022-05-23 10:36:00|06257|18617|BRFS3|14.62B|14620000000|13.57|10,629,425|-49.61%|36|2022-08-10|15/06/2022||-0.1724||12650000000|2022-05-04|15/03/2022|-0.14|0.4969|12040000000|11710000000
2022-05-23 10:36:06|06258|18633|CCRO3|26.32B|26320000000|13.03|9,965,892|-4.47%|36|2022-08-11|15/06/2022||0.1167||3020000000|2022-05-13|15/03/2022|1.71|0.0733|2540000000|2830000000
2022-05-23 10:36:10|06259|18642|CMIG4|27.24B|27240000000|11.33|12,130,776|23.29%|25|2022-08-12|15/06/2022||0.3353||7840000000|2022-05-13|15/03/2022|0.4092|0.4092|7320000000|7870000000
2022-05-23 10:36:27|06260|18639|CIEL3|9.6B|9600000000|3.55|36,150,953|-7.07%|36|2022-08-02|15/06/2022||0.0808||2910000000|2022-05-03|15/03/2022|0.07|0.074|2840000000|2810000000
2022-05-23 10:36:31|06261|40433|COGN3|4.93B|4930000000|2.63|41,819,175|-32.91%|36|2022-08-11|15/06/2022||-0.0439||1130000000|2022-05-12|15/03/2022|-0.0386|-0.0457|1180000000|1190000000
2022-05-23 10:36:34|06262|18647|CPLE6|19.63B|19630000000|7.47|12,238,790|22.86%|36|2022-08-10|15/06/2022||0.2541||4550000000|2022-05-11|15/03/2022|0.2338|0.2338|5230000000|5260000000
2022-05-23 10:36:39|06263|18651|CSAN3|21.81B|21810000000|18.62|7,860,648|-15.02%|32|2022-08-12|15/06/2022||-0.049||40630000000|2022-05-13|15/03/2022|0.2721|0.2291|34720000000|35530000000
2022-05-23 10:36:43|06264|18645|CPFE3|41.98B|41980000000|36.43|3,511,311|26.49%|32|2022-08-11|15/06/2022||0.8541||13120000000|2022-05-12|15/03/2022|0.8786|0.8786|9480000000|9450000000
2022-05-23 10:36:47|06265|50513|CVCB3|2.8B|2800000000|12.44|12,836,500|-45.1%|33|2022-08-09|15/06/2022||-0.6238||257000000|2022-05-10|15/03/2022|-0.5126|-0.5126|293000000|258000000
2022-05-23 10:36:51|06266|18657|CYRE3|5.69B|5690000000|14.79|7,555,051|-32.62%|36|2022-08-11|15/06/2022||0.4168||1230000000|2022-05-13|15/03/2022|0.42|0.4428|1230000000|1200000000
2022-05-23 10:36:56|06267|18662|DXCO3|8.53B|8530000000|11.62|3,942,998|-37.93%|36|2022-07-27|15/06/2022||0.3||2280000000|2022-04-27|15/03/2022|0.2|0.26|2130000000|2050000000
2022-05-23 10:37:00|06268|18663|ECOR3|4.69B|4690000000|6.74|5,800,393|-45.02%|36|2022-07-28|15/06/2022||0.01||914360000|2022-05-05|15/03/2022|0.0229|0.02|770000000|770000000
2022-05-23 10:37:04|06269|18666|ELET3|68.75B|68750000000|43.97|6,158,180|5.32%|36|2022-08-10|15/06/2022||0.7178||7490000000|2022-05-16|15/03/2022|0.62|0.8472|9030000000|7650000000
2022-05-23 10:37:08|06270|18667|ELET6|68.75B|68750000000|43.11|3,555,051|3.56%|36|2022-08-10|15/06/2022||0.7178||7490000000|2022-05-16|15/03/2022|0.62|0.8472|9030000000|7650000000
2022-05-23 10:37:17|06271|18669|EMBR3|9.32B|9320000000|12.68|10,899,133|-23.89%|36|2022-07-28|15/06/2022||-0.036||5860000000|2022-04-28|15/03/2022|-0.2168|-0.2522|3020000000|3280000000
2022-05-23 10:37:21|06272|18670|ENBR3|12.44B|12440000000|21.76|3,361,833|16.86%|36|2022-07-27|15/06/2022||0.6667||3680000000|2022-05-04|15/03/2022|0.8|0.66|3500000000|4400000000
2022-05-23 10:37:24|06273|977700|ENGI11|19.06B|19060000000|45.03|2,048,249|-2.11%|24|2022-08-11|15/06/2022||1.97||7070000000|2022-05-12|15/03/2022||1.59|5920000000|6000000000
2022-05-23 10:37:31|06274|18735|ENEV3|18.7B|18700000000|14.84|6,003,134|-11.35%|32|2022-08-11|15/06/2022||0.16||1670000000|2022-05-12|15/03/2022||0.13|916500000|916500000
2022-05-23 10:37:35|06275|18790|EGIE3|35.58B|35580000000|43.61|1,473,126|8.08%|36|2022-08-04|15/06/2022||0.7622||2850000000|2022-05-05|15/03/2022|0.513|0.6188|2830000000|2810000000
2022-05-23 10:37:41|06276|18672|EQTL3|23.18B|23180000000|23.61|8,815,128|-8.59%|30|2022-08-10|15/06/2022||0.2679||5890000000|2022-05-17|15/03/2022|0.5|0.356|5840000000|5440000000
2022-05-23 10:37:45|06277|18677|EZTC3|3.83B|3830000000|17.26|2,338,626|-41.75%|29|2022-08-11|15/06/2022||0.5536||290750000|2022-05-12|15/03/2022|0.47|0.4258|287200000|259040000
2022-05-23 10:37:48|06278|18682|FLRY3|4.75B|4750000000|14.98|2,820,284|-44.97%|36|2022-08-04|15/06/2022||0.2374||1080000000|2022-05-05|15/03/2022|0.3493|0.35|1090000000|1090000000
2022-05-23 10:37:51|06279|18691|GOAU4|12.22B|12220000000|11.66|9,363,392|-7.02%|32|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022|0.89||20330000000|
2022-05-23 10:37:55|06280|18689|GGBR4|44.37B|44370000000|27.96|14,407,446|-8.72%|32|2022-08-03|15/06/2022||2.05||21960000000|2022-05-05|15/03/2022|1.72|1.71|20330000000|21210000000
2022-05-23 10:37:57|06281|1178707|GETT11|-|-|4.47|934,949|-|4|2022-08-01|15/06/2022|||||2022-05-04|15/03/2022|||616000000|
2022-05-23 10:38:01|06282|18692|GOLL4|6.01B|6010000000|15.21|7,635,811|-40.35%|32|2022-07-28|15/06/2022||-1.31||3190000000|2022-04-28|15/03/2022|-1.65|-0.2055|3220000000|3030000000
2022-05-23 10:38:03|06283|1073236|HAPV3|47.18B|47180000000|6.63|44,778,025|-56.27%|22|2022-08-10|15/06/2022||0.0469||2840000000|2022-05-16|15/03/2022|0.01|0.0274|4840000000|5210000000
2022-05-23 10:38:10|06284|18698|||||||36|2022-07-29|15/06/2022||0.6723||1860000000|2022-04-28|15/03/2022|0.55|0.5442|1490000000|1470000000
2022-05-23 10:38:14|06285|18701|IGTA3|5.84B|5840000000|33.13|1,641,100|-23.61%|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2022-05-23 10:38:17|06286|1030995|IRBR3|3.26B|3260000000|2.60|16,131,946|-56.74%|22|2022-08-15|15/06/2022||0.023||1920000000|2022-05-16|15/03/2022|0.0658|0.0233|1870000000|1680000000
2022-05-23 10:38:24|06287|18706|ITSA4|85.37B|85370000000|9.37|25,377,872|-11.01%|32|2022-08-15|15/06/2022||0.38||3380000000|2022-05-16|15/03/2022|0.43|0.36|3840000000|3220000000
2022-05-23 10:38:28|06288|18708|ITUB4|227.52B|227520000000|25.13|35,999,777|3.2%|32|2022-08-08|15/06/2022||0.7742||33490000000|2022-05-06|15/03/2022|0.68|0.7305|34960000000|33040000000
2022-05-23 10:38:31|06289|18709|JBSS3|76.66B|76660000000|34.56|11,183,692|14.86%|36|2022-08-11|15/06/2022||1.81||87940000000|2022-05-11|15/03/2022|2.44|2.44|90870000000|89790000000
2022-05-23 10:38:42|06290|18711|JHSF3|4.82B|4820000000|7.07|5,336,630|-3.81%|29|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.25||461500000|435030000
2022-05-23 10:38:46|06291|102072|KLBN11|24.74B|24740000000|21.82|6,331,749|-16.27%|33|2022-07-27|15/06/2022||0.5324||4760000000|2022-05-03|15/03/2022|0.89|0.89|4420000000|4470000000
2022-05-23 10:38:49|06292|18770|RENT3|41.6B|41600000000|55.31|6,696,318|-12.04%|36|2022-07-28|15/06/2022||0.721||3380000000|2022-05-02|15/03/2022|0.68|0.68|2710000000|2710000000
2022-05-23 10:38:55|06293|40434|LCAM3|12.4B|12400000000|24.44|2,536,493|-8.77%|32|2022-08-12|15/06/2022||0.5335||2310000000|2022-05-13|15/03/2022|0.8914|0.6038|2000000000|1810000000
2022-05-23 10:38:58|06294|1156708|LWSA3|4.08B|4080000000|6.94|17,558,643|-69.76%|14|2022-08-17|15/06/2022||0.0233||266820000|2022-05-12|15/03/2022|0.015|0.0135|249000000|249000000
2022-05-23 10:39:01|06295|18717|LAME4|12.38B|12380000000|6.55|24,916,736|-64.52%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2022-05-23 10:39:06|06296|18724|LREN3|25.16B|25160000000|25.65|14,102,821|-41.58%|36|2022-07-27|15/06/2022||0.275||3120000000|2022-05-05|15/03/2022|0.115|0.115|2230000000|2430000000
2022-05-23 10:39:09|06297|18729|MGLU3|24.46B|24460000000|3.67|129,756,266|-80.19%|34|2022-08-11|15/06/2022||-0.0009||9570000000|2022-05-16|15/03/2022|-0.01|-0.0114|8760000000|8640000000
2022-05-23 10:39:13|06298|18736|MRFG3|9.92B|9920000000|15.03|6,760,905|-16.73%|36|2022-08-11|15/06/2022||1.65||24400000000|2022-05-03|15/03/2022|0.158|1.49|22340000000|21390000000
2022-05-23 10:39:15|06299|1167031|CASH3|1.56B|1560000000|1.95|36,935,054|-66%|12|2022-08-09|15/06/2022||0.0004||84340000|2022-05-09|15/03/2022|-0.0052|0.0082|92650000|96520000
2022-05-23 10:39:19|06300|18608|BEEF3|7.31B|7310000000|12.52|7,474,239|29.61%|36|2022-08-10|15/06/2022||0.3||6960000000|2022-05-11|15/03/2022|0.18|0.235|7230000000|7020000000
2022-05-23 10:39:22|06301|1163446|SOMA3|8.64B|8640000000|11.01|6,290,569|-17.9%|14|2022-08-11|15/06/2022||0.1112||1090000000|2022-05-11|15/03/2022|0.0601|0.0601|1020000000|876180000
2022-05-23 10:39:26|06302|18738|MRVE3|4.65B|4650000000|9.63|7,512,997|-42.92%|36|2022-08-10|15/06/2022||0.3089||1820000000|2022-05-12|15/03/2022|0.15|0.2238|1680000000|1640000000
2022-05-23 10:39:30|06303|18740|MULT3|14.68B|14680000000|24.97|6,048,662|1.84%|36|2022-07-28|15/06/2022||0.2362||377840000|2022-04-28|15/03/2022|0.3|0.2085|425700000|365100000
2022-05-23 10:39:34|06304|18742|NTCO3|23.45B|23450000000|17.12|14,361,254|-66.01%|36|2022-08-11|15/06/2022||-0.0255||9390000000|2022-05-06|15/03/2022|-0.4694|-0.1568|8250000000|8390000000
2022-05-23 10:39:37|06305|1073664|GNDI3|41.17B|41170000000|66.95|6,348,955|-20.42%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2022-05-23 10:39:41|06306|18749|PETR3|475.47B|475470000000|37.67|18,211,330|48.19%|36|2022-08-04|15/06/2022||2.45||149910000000|2022-05-05|15/03/2022|3.42|3.42|141640000000|139210000000
2022-05-23 10:39:44|06307|18750|PETR4|475.47B|475470000000|34.83|79,132,293|34.22%|31|2022-08-04|15/06/2022||2.45||149910000000|2022-05-05|15/03/2022|3.42|3.42|141640000000|139210000000
2022-05-23 10:39:47|06308|18697|PRIO3|21.49B|21490000000|25.48|22,497,620|41.4%|36|2022-08-01|15/06/2022||0.8014||1730000000|2022-05-04|15/03/2022|0.6304|0.6865|1590000000|1510000000
2022-05-23 10:39:50|06309|1165867|PETZ3|5.55B|5550000000|12.10|9,687,692|-43.06%|12|2022-08-11|15/06/2022||0.06||742290000|2022-05-05|15/03/2022|0.02|0.02|648020000|671510000
2022-05-23 10:39:54|06310|18764|QUAL3|3.36B|3360000000|12.10|3,979,946|-55.23%|33|2022-08-09|15/06/2022||0.33||543080000|2022-05-10|15/03/2022|0.27|0.285|502100000|515700000
2022-05-23 10:39:57|06311|40436|RADL3|30.15B|30150000000|18.30|7,676,256|-31.72%|36|2022-08-09|15/06/2022||0.17||7090000000|2022-05-03|15/03/2022|0.085|0.085|6770000000|6750000000
2022-05-23 10:40:05|06312|1167542|RDOR3|67.11B|67110000000|34.04|4,273,380|-54.25%|12|2022-08-11|15/06/2022||0.19||5860000000|2022-05-12|15/03/2022|0.1623|0.14|5370000000|5290000000
2022-05-23 10:40:10|06313|18593|RAIL3|29.39B|29390000000|15.87|11,203,223|-20.53%|34|2022-08-11|15/06/2022||0.081||2600000000|2022-05-05|15/03/2022|-0.04|-0.04|2210000000|2230000000
2022-05-23 10:40:14|06314|18776|SBSP3|31.41B|31410000000|45.96|3,584,698|10.59%|36|2022-08-11|15/06/2022||1||4730000000|2022-05-06|15/03/2022|1.43|1.17|3980000000|3980000000
2022-05-23 10:40:17|06315|18775|SANB11|124.06B|124060000000|33.02|3,375,446|-19.42%|36|2022-07-28|15/06/2022||1.11||19660000000|2022-04-26|15/03/2022|1.07|1.07|26360000000|18920000000
2022-05-23 10:40:23|06316|1170443|ASAI3|21.5B|21500000000|15.96|8,142,430|-7.42%|11|2022-07-27|15/06/2022||0.0967||12310000000|2022-05-09|15/03/2022|0.11|0.0991|11440000000|11480000000
2022-05-23 10:40:27|06317|18653|CSNA3|26.62B|26620000000|19.84|11,374,139|-56.59%|36|2022-08-03|15/06/2022||1.98||13040000000|2022-05-04|15/03/2022|0.9|2.17|11770000000|11560000000
2022-05-23 10:40:35|06318|18786|SULA11|10.09B|10090000000|25.19|5,800,539|-20.16%|34|2022-08-10|15/06/2022||0.6027||5260000000|2022-05-11|15/03/2022|0.48|0.4661|5420000000|5310000000
2022-05-23 10:40:38|06319|1055002|SUZB3|69.29B|69290000000|51.35|6,893,449|-18.95%|24|2022-07-27|15/06/2022||0.0453||10980000000|2022-05-04|15/03/2022|7.65|7.66|9700000000|9980000000
2022-05-23 10:40:44|06320|18804|TAEE11|14.06B|14060000000|40.80|2,757,489|3.24%|30|2022-08-11|15/06/2022||1.44||868000000|2022-05-12|15/03/2022|1.42|1.42|893000000|893000000
2022-05-23 10:40:47|06321|18817|VIVT3|83.95B|83950000000|50.06|2,420,095|14.21%|36|2022-07-27|15/06/2022||0.6976||11330000000|2022-05-10|15/03/2022|0.6|0.7698|11350000000|11170000000
2022-05-23 10:40:52|06322|18797|TIMS3|33.16B|33160000000|13.70|7,015,126|15.13%|36|2022-07-26|15/06/2022||0.1852||4900000000|2022-05-05|15/03/2022|0.17|0.1543|4730000000|4480000000
2022-05-23 10:40:55|06323|18801|TOTS3|16.36B|16360000000|26.91|5,779,454|-12.86%|36|2022-08-03|15/06/2022||0.2189||982700000|2022-04-29|15/03/2022|0.1289|0.2061|590950000|938060000
2022-05-23 10:40:59|06324|18807|UGPA3|14.87B|14870000000|13.63|8,028,123|-29.52%|32|2022-08-03|15/06/2022||0.0613||34640000000|2022-05-11|15/03/2022|0.1|0.206|34040000000|33840000000
2022-05-23 10:41:03|06325|18812|USIM5|13.24B|13240000000|11.05|18,459,716|-44.42%|36|2022-07-29|15/06/2022||1.31||9920000000|2022-04-20|15/03/2022|0.96|0.955|7850000000|7570000000
2022-05-23 10:41:06|06326|18814|VALE3|385.2B|385200000000|81.26|31,388,785|-16.39%|36|2022-07-27|15/06/2022||5.6||67370000000|2022-04-27|15/03/2022|4.67|3.98|54330000000|54780000000
2022-05-23 10:41:14|06327|986421|VIIA3|4.77B|4770000000|3.00|60,888,828|-74.73%|24|2022-08-11|15/06/2022||-0.2||8490000000|2022-05-09|15/03/2022|-0.17|-0.17|7400000000|7590000000
2022-05-23 10:41:18|06328|18820|WEGE3|109.06B|109060000000|25.99|8,601,323|-17.62%|36|2022-07-20|15/06/2022||0.1992||6670000000|2022-04-27|15/03/2022|0.225|0.201|6830000000|6460000000
2022-05-23 10:41:21|06329|18673|YDUQ3|5.36B|5360000000|17.73|3,239,039|-41.04%|36|2022-08-15|15/06/2022||0.3548||1220000000|2022-05-12|15/03/2022|0.2348|0.2348|1190000000|1190000000
2022-05-23 10:41:24|06330|101278|ABMM|8.42T|8.42E+12|3,060|4,849,916|312.58%|22|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:41:27|06331|101279|ACES|17.03T|1.703E+13|995|41,801,198|-29.86%|31|2022-08-02|15/06/2022||9.98|||2022-04-29|15/03/2022|10.43|10.43|1627000000000|1.62683E+12
2022-05-23 10:41:29|06332|1179331|KUAS|93.07B|93070000000|71|9,289,635|-|2|2022-04-26|15/03/2021|0.94||22650000000||2022-04-26|15/03/2022|1.04||25110000000|
2022-05-23 10:41:46|06333|101280|ACST|2.04T|2.04E+12|161|6,680,296|-31.51%|23|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|-88.69||290100000000|
2022-05-23 10:41:49|06334|101282|ADHI|2.33T|2.33E+12|655|14,215,633|-30.21%|24|2022-08-01|15/06/2022|||||2022-04-30|15/03/2022|2.44||1985000000000|
2022-05-23 10:41:52|06335|101283|ASSA|7.37T|7.37E+12|2,070|15,432,820|5.94%|23|2022-08-02|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:41:55|06336|101284|ADMF|8.08T|8.08E+12|8,075|318,169|1.26%|22|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|304.57||1.9825E+12|
2022-05-23 10:41:57|06337|1159434|RONY|1T|1000000000000|800|1,110,000|419.48%|9|2021-10-29|15/09/2021|-0.76||838500000||2021-09-15|15/06/2021|-0.61||663300000|
2022-05-23 10:42:00|06338|1156772|AYLS|232.13B|232130000000|266|34,884,342|183.33%|8|2022-05-09|15/12/2021|-1.19||188300000||2021-11-23|15/09/2021|-0.37||715500000|
2022-05-23 10:42:05|06339|101286|APLN|2.45T|2.45E+12|108|10,799,935|-26.67%|22|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:42:08|06340|943660|TARA|503.48B|503480000000|50|66,281|0%|19|2021-11-29|15/09/2021|0.65||14320000000||2021-08-31|15/06/2021|0.56||12680000000|
2022-05-23 10:42:11|06341|101373|CMPP|4.27T|4.27E+12|400|19,452,441|123.91%|20|2022-04-28|15/12/2021|-64.45||138600000000||2021-11-29|15/09/2021|-44.73||34010000000|
2022-05-23 10:42:14|06342|101287|ADES|2.85T|2.85E+12|4,830|155,847|191.84%|20|2022-04-26|15/12/2021|208.35||319000000000||2021-11-25|15/09/2021|89.78||241000000000|
2022-05-23 10:42:17|06343|101288|AIMS|51.04B|51040000000|232|393,098|-49.38%|19|2022-04-20|15/12/2021|11.89||38510000000||2021-08-19|15/06/2021|1.49||9200000000|
2022-05-23 10:42:19|06344|101289|AKRA|19.84T|1.984E+13|1,005|56,162,598|64.26%|24|2022-07-25|15/06/2022||22.7||6.04114E+12|2022-04-26|15/03/2022|21.68|19.1|10134000000000|10134000000000
2022-05-23 10:42:23|06345|101409|GAMA|500.55B|500550000000|50|388,294|0%|20|2022-05-11|15/12/2021|-1.25||6480000000||2021-11-30|15/09/2021|-0.17||6220000000|
2022-05-23 10:42:26|06346|953124|ALKA|153.31B|153310000000|302|60,524|24.17%|20|2022-04-19|15/12/2021|19.73||1.4242E+12||2021-12-01|15/09/2021|7.69||1.1001E+12|
2022-05-23 10:42:30|06347|101290|ASRI|3.03T|3.03E+12|154|22,169,538|-8.33%|34|2022-08-02|15/06/2022||4.85|||2022-05-23|15/03/2022|6.96|9.71|947200000000|
2022-05-23 10:42:39|06348|1025106|FIRE|344.36B|344360000000|234|3,638,784|-52.67%|20|2022-04-04|15/12/2021|-43.85||139000000000||2021-11-02|15/09/2021|6.55||192200000000|
2022-05-23 10:42:43|06349|101291|ALDO|1.17T|1.17E+12|900|7,430,615|20.54%|20|2022-03-17|15/12/2021|22.87||414600000000||2021-12-01|15/09/2021|21.59||372800000000|
2022-05-23 10:42:51|06350|101292|ALMI|1.07T|1.07E+12|280|13,693|9.38%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2022-05-23 10:42:54|06351|955951|ATIC|935.41B|935410000000|404|154,042|-43.22%|20|2022-01-03|15/09/2021|-16.69||1.5561E+12||2021-08-31|15/06/2021|-14.97||1.3517E+12|
2022-05-23 10:43:01|06352|101293|OKAS|95.36B|95360000000|54|14,443,509|-39.33%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2022-05-23 10:43:04|06353|1031278|NASA|550.25B|550250000000|50|546,772|-51.92%|20|2021-11-29|15/09/2021|-0.09||86860000||2021-08-31|15/06/2021|-0.07||493100000|
2022-05-23 10:43:25|06354|1156865|ASPI|48.41B|48410000000|71|3,009,007|36.54%|9|2021-11-29|15/09/2021|-0.29||3340000000||2021-08-30|15/06/2021|0.16||862700000|
2022-05-23 10:43:29|06355|1091190|ANDI|467.5B|467500000000|50|102,440|0%|17|2022-04-25|15/12/2021|-0.74||95220000000||2021-11-03|15/09/2021|-0.05||81530000000|
2022-05-23 10:43:31|06356|991135|AGII|6.12T|6.12E+12|2,010|10,377,616|95.54%|23|2022-05-23|15/03/2022|||||2022-04-11|15/12/2021|10.29||664200000000|
2022-05-23 10:43:34|06357|101294|ANTM|60.8T|6.08E+13|2,530|217,765,050|6.87%|33|2022-05-23|15/03/2022||59.71|||2022-03-16|15/12/2021|6.29|-8.37|11969000000000|1.196933E+13
2022-05-23 10:43:46|06358|998092|AKKU|322.47B|322470000000|50|6,062,600|0%|20|2021-12-06|15/09/2021|0.02||616200000||2021-08-31|15/06/2021|-0.11||770900000|
2022-05-23 10:43:52|06359|101295|APEX|1.17T|1.17E+12|420|890,118|-51.16%|23|2022-06-22|15/03/2022|||||2022-04-08|15/12/2021||||
2022-05-23 10:43:54|06360|1174687|ARCI|9.83T|9.83E+12|398|14,743,115|-|0||
2022-05-23 10:43:57|06361|101209|AKPI|566.33B|566330000000|925|35,678|70.64%|21|2022-04-07|15/12/2021|21.31||723000000000||2021-11-29|15/09/2021|172.47||637800000000|
2022-05-23 10:43:59|06362|953931|ARGO|516.76B|516760000000|1,540|2,113|-11.35%|5|2018-05-31|15/03/2018|-0||8390000||2018-04-27|15/12/2017|-0.02||8150000|
2022-05-23 10:44:03|06363|101296|APII|214.08B|214080000000|199|2,871,642|8.15%|21|2022-04-26|15/03/2022|6.08||71610000000||2022-04-04|15/12/2021|1.67||55870000000|
2022-05-23 10:44:06|06364|1096062|DIGI|97.5B|97500000000|60|25,107,753|-84.77%|18|2022-04-29|15/03/2022|-3.52||7960000000||2022-04-25|15/12/2021|-0.36||17760000000|
2022-05-23 10:44:08|06365|1141610|ARKA|100B|100000000000|50|1,051,291|0%|9|2021-10-26|15/09/2021|0.17||13570000000||2021-08-16|15/06/2021|0.14||19800000000|
2022-05-23 10:44:21|06366|1122744|JAYA|130.5B|130500000000|171|34,042,871|56.45%|16|2022-03-24|15/12/2021|4.94||20070000000||2021-12-01|15/09/2021|1.66||19130000000|
2022-05-23 10:44:24|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|
2022-05-23 10:44:27|06368|101297|ARTA|804.01B|804010000000|1,800|15,053|584.62%|19|2021-11-02|15/09/2021|-2.97||5660000000||2021-10-08|15/06/2021|-3||6630000000|
2022-05-23 10:44:30|06369|101298|ARNA|7.63T|7.63E+12|1,050|3,349,505|45.45%|24|2022-07-21|15/06/2022|||||2022-04-18|15/03/2022|23.24||743610000000|
2022-05-23 10:44:34|06370|101302|AMFG|2.99T|2.99E+12|6,900|150,578|56.54%|22|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|519.28||1.4624E+12|
2022-05-23 10:44:37|06371|1156445|AMOR|3.66T|3.66E+12|1,645|21,042|-20.15%|13|2022-04-14|15/03/2022|12.08||97960000000||2022-03-02|15/12/2021|13.60||106500000000|
2022-05-23 10:44:39|06372|101303|POLY|172.21B|172210000000|69|31,952,257|11.48%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2022-05-23 10:44:42|06373|101208|MYTX|457.09B|457090000000|59|1,586,258|-51.64%|19|2022-04-05|15/12/2021|-17.39||1.7029E+12||2021-08-31|15/06/2021|-7.01||379600000000|
2022-05-23 10:44:45|06374|1155848|AGAR|354B|354000000000|330|19,236|-11.06%|12|2022-04-26|15/12/2021|-3.52||109400000000||2021-11-29|15/09/2021|1.61||122700000000|
2022-05-23 10:44:48|06375|101304|APLI|265.72B|265720000000|195|48,113|1.04%|21|2022-04-29|15/12/2021|8.24||124800000000||2021-10-28|15/09/2021|3.77||106400000000|
2022-05-23 10:44:51|06376|101305|AALI|23.72T|2.372E+13|12,325|3,515,524|37.5%|33|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|251.18||6581000000000|6581000000000
2022-05-23 10:44:54|06377|101306|ASGR|1.2T|1.2E+12|890|1,253,760|17.65%|22|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|11.7||618400000000|
2022-05-23 10:44:57|06378|101307|ASII|281.36T|2.8136E+14|6,950|56,636,468|41.09%|34|2022-07-28|15/06/2022||159.73|||2022-04-28|15/03/2022|169|133.33|71871000000000|
2022-05-23 10:45:00|06379|101308|AUTO|5.3T|5.3E+12|1,100|3,760,878|-0.45%|22|2022-08-01|15/06/2022|||||2022-04-26|15/03/2022|47.00||4.5813E+12|
2022-05-23 10:45:04|06380|101347|BIPI|4.02T|4.02E+12|90|1,197,384,087|68%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2022-05-23 10:45:07|06381|102973|ABDA|3.88T|3.88E+12|6,250|461|-11.35%|21|2022-04-28|15/03/2022|89.3||191700000000||2022-03-31|15/12/2021|66.54||149000000000|
2022-05-23 10:45:10|06382|102978|ASBI|99.64B|99640000000|286|44,049|1.41%|21|2022-04-28|15/03/2022|5.28||53010000000||2022-04-01|15/12/2021|56.72||53010000000|
2022-05-23 10:45:13|06383|101299|ASDM|192B|192000000000|1,000|7,077|8.6%|21|2022-04-28|15/03/2022|11.78||39260000000||2022-04-19|15/12/2021|56.01||39130000000|
2022-05-23 10:45:30|06384|943651|ASJT|177.8B|177800000000|127|172,847|-44.64%|21|2022-04-28|15/12/2021|-0.44||26290000000||2022-04-22|15/03/2022|0.07||23470000000|
2022-05-23 10:45:33|06385|1141612|LIFE|12.18T|1.218E+13|5,900|9,508|16%|15|2022-04-29|15/12/2021|-18.18||1.1139E+12||2021-11-30|15/09/2021|-4.3||594400000000|
2022-05-23 10:45:42|06386|1056518|JMAS|100B|100000000000|100|693,282|-36.02%|17|2022-04-29|15/12/2021|3.61||54700000000||2021-11-10|15/09/2021|16.39||63810000000|
2022-05-23 10:45:47|06387|101309|ASMI|1.3T|1.3E+12|145|536,838|-78.48%|20|2022-04-30|15/12/2021|-2.66||78990000000||2021-12-01|15/09/2021|3.72||48940000000|
2022-05-23 10:46:21|06388|101301|ASRM|474.68B|474680000000|1,560|1,755|-2.81%|20|2022-04-28|15/12/2021|31.81||344000000000||2021-11-29|15/09/2021|19.37||340800000000|
2022-05-23 10:46:24|06389|1079934|TUGU|2.58T|2.58E+12|1,450|190,360|-6.58%|15|2022-05-12|15/12/2021|53.53||681900000000||2021-11-04|15/09/2021|43.68||624900000000|
2022-05-23 10:46:43|06390|962000|AMIN|147.96B|147960000000|137|478,933|-29.1%|19|2021-12-02|15/10/2021|3.97||57200000000||2021-09-14|15/07/2021|3.63||49360000000|
2022-05-23 10:46:45|06391|101310|ARII|726.39B|726390000000|232|69,791|-33.14%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2022-05-23 10:46:47|06392|101210|ANJT|3.26T|3.26E+12|985|1,256,818|36.49%|12|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-23 10:47:00|06393|101312|BNBR|1.06T|1.06E+12|50|43,188,490|0%|22|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022|0.05||566200000000|
2022-05-23 10:47:03|06394|101313|UNSP|295.02B|295020000000|118|1,081,235|6.25%|22|2022-05-23|15/03/2022|||||2022-04-01|15/12/2021||||
2022-05-23 10:47:06|06395|101314|BTEL|1.84T|1.84E+12|50|9,900|0%|22|2022-08-12|15/06/2022|||||2022-06-29|15/03/2022||||
2022-05-23 10:47:09|06396|101315|ELTY|2.18T|2.18E+12|50|123,578|0%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-1.11||153300000000|
2022-05-23 10:47:12|06397|1137584|BOLA|2.16T|2.16E+12|346|12,475,238|51.26%|13|2022-04-22|15/12/2021|12.88||111400000000||2021-11-16|15/09/2021|7.04||51790000000|
2022-05-23 10:47:15|06398|102131|BALI|3.01T|3.01E+12|765|338,956|28.57%|21|2022-04-25|15/03/2022|13.6||244800000000||2022-03-01|15/12/2021|13.87||252100000000|
2022-05-23 10:47:18|06399|943645|AGRS|2.22T|2.22E+12|126|14,640,894|-75.1%|20|2022-04-22|15/12/2021|0.84||-99310000000||2021-11-05|15/09/2021|0.72||282000000000|
2022-05-23 10:47:21|06400|1156365|AMAR|2.64T|2.64E+12|324|68,884,240|28.12%|15|2022-05-12|15/03/2022|-0.64||291600000000||2022-04-11|15/12/2021|0.31||280400000000|
2022-05-23 10:47:24|06401|101316|INPC|1.8T|1.8E+12|89|7,022,318|-41.67%|20|2022-03-31|15/12/2021|-9.58||411900000000||2021-11-16|15/09/2021|0.29||565400000000|
2022-05-23 10:47:27|06402|962597|ARTO|108.08T|1.0808E+14|7,800|29,136,362|-16.87%|22|2022-08-01|15/06/2022||2.75||471000000000|2022-04-28|15/03/2022|1.37|2.54|324000000000|377000000000
2022-05-23 10:47:30|06403|1165985|BBSI|16.54T|1.654E+13|5,050|20,045|61.19%|8|2022-05-09|15/03/2022|6||35720000000||2022-03-31|15/12/2021|6.07||34100000000|
2022-05-23 10:47:32|06404|1076597|BRIS|58.2T|5.82E+13|1,415|16,436,336|-22.37%|17|2022-04-28|15/03/2022|24.01||4449000000000|4449000000000|2022-02-03|15/12/2021|18.78||4401000000000|4305000000000
2022-05-23 10:47:35|06405|101318|BBKP|14.39T|1.439E+13|212|108,888,417|-25.96%|22|2022-08-02|15/06/2022|||||2022-05-23|15/03/2022|-48.57||1.1492E+12|
2022-05-23 10:47:38|06406|101211|BNBA|5.1T|5.1E+12|1,840|2,196,482|106.11%|21|2022-04-28|15/03/2022|6.53||142800000000||2022-03-29|15/12/2021|2.96||122400000000|
2022-05-23 10:47:41|06407|101319|BACA|1.13T|1.13E+12|159|13,937,807|-60.84%|21|2022-05-11|15/03/2022|0.82||397000000000||2022-04-01|15/12/2021|1.95||397400000000|
2022-05-23 10:47:45|06408|101354|BBCA|909.15T|9.0915E+14|7,375|114,916,140|16.35%|34|2022-07-28|15/06/2022||73.07||2.047854E+13|2022-04-21|15/03/2022|65.42|65.21|20403000000000|2.040262E+13
2022-05-23 10:47:51|06409|943652|BNGA|25.05T|2.505E+13|1,005|13,922,367|5.18%|24|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|47.89||6.2542E+12|
2022-05-23 10:47:54|06410|101320|BDMN|23.07T|2.307E+13|2,360|2,564,016|-2.49%|33|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022|87.99||5.2972E+12|
2022-05-23 10:47:58|06411|943661|DNAR|2.75T|2.75E+12|197|3,470,158|7.73%|21|2022-04-26|15/03/2022|0.21||153900000000||2022-03-25|15/12/2021|0.53||152400000000|
2022-05-23 10:48:01|06412|978769|BGTG|1.59T|1.59E+12|142|65,065,420|32.73%|21|2022-05-12|15/03/2022|0.28||100900000000||2022-03-31|15/12/2021|0.42||93950000000|
2022-05-23 10:48:04|06413|958362|BBHI|104.96T|1.0496E+14|4,830|8,102,095|1,767.15%|20|2022-03-31|15/12/2021|7.87||198100000000||2021-10-21|15/09/2021|10.37||131400000000|
2022-05-23 10:48:08|06414|101323|BINA|22.16T|2.216E+13|3,770|1,155,307.55|101.07%|22|2022-04-28|15/03/2022|1.34||234400000000||2022-04-27|15/12/2021|1.86||192400000000|
2022-05-23 10:48:11|06415|1177004|BCIC|2.42T|2.42E+12|168|3,766,505.66|-75.57%|8|2022-05-13|15/03/2022|-0.07||357900000000||2022-03-02|15/12/2021|-7.42||277500000000|
2022-05-23 10:48:16|06416|101325|BMRI|367.22T|3.6722E+14|7,875|75,986,803|37.34%|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
2022-05-23 10:48:19|06417|101213|BMAS|6.04T|6.04E+12|1,360|52,791|-27.85%|20|2022-03-17|15/12/2021|6.86||260300000000||2021-11-29|15/09/2021|2.66||247100000000|
2022-05-23 10:48:22|06418|101326|MAYA|6.51T|6.51E+12|550|1,398,607|-66.36%|19|2021-10-29|15/09/2021|-2.92||1.6263E+12||2021-08-16|15/06/2021|0.97||1.5638E+12|
2022-05-23 10:48:26|06419|101324|BNII|21.04T|2.104E+13|276|2,175,679|-23.63%|22|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022|5.09||2.9744E+12|
2022-05-23 10:48:29|06420|101327|MEGA|68.39T|6.839E+13|5,825|103,131|23.29%|21|2022-04-28|15/03/2022|59.94||2.4629E+12||2022-02-03|15/12/2021|212.21||3.442E+12|
2022-05-23 10:48:32|06421|101328|BBMD|8.34T|8.34E+12|2,070|1,832|47.45%|21|2022-04-28|15/03/2022|29.94||331100000000||2022-03-31|15/12/2021|42.49||358600000000|
2022-05-23 10:48:35|06422|101322|BABP|4.06T|4.06E+12|138|124,025,417|33.08%|20|2022-04-14|15/12/2021|0.25||302200000000||2021-11-04|15/09/2021|0.04||285500000000|
2022-05-23 10:48:38|06423|1174794|MASB|4.36T|4.36E+12|3,510|30,978|-|6|2022-04-13|15/12/2021|43.91||341400000000||2021-11-16|15/09/2020|21.44||306700000000|
2022-05-23 10:48:41|06424|101329|NOBU|2.46T|2.46E+12|555|922,925|-34.32%|20|2022-04-18|15/12/2021|4.1||272100000000||2021-11-05|15/09/2021|4.33||273100000000|
2022-05-23 10:48:44|06425|101317|BBNI|164.82T|1.6482E+14|8,850|42,497,207|64.79%|34|2022-07-13|15/06/2022||208.33||1.466439E+13|2022-04-26|15/03/2022|213.17|208.11|14681000000000|1.471418E+13
2022-05-23 10:48:47|06426|1169504|BANK|26T|26000000000000|1,940|25,614,355|-36.77%|9|2022-04-28|15/03/2022|0.8||72710000000||2022-03-31|15/12/2021|-5.24||13030000000|
2022-05-23 10:48:50|06427|101216|NISP|14.57T|1.457E+13|635|5,115,444|-20.63%|22|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|50.77||3.4497E+12|
2022-05-23 10:48:54|06428|101217|BSWD|2.43T|2.43E+12|1,750|1,826|0%|21|2022-04-29|15/03/2022|5.19||48570000000||2022-04-25|15/12/2021|-37.84||41330000000|
2022-05-23 10:48:56|06429|101331|PNBN|24.68T|2.468E+13|1,025|12,944,342|16.09%|24|2022-07-22|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-23 10:49:00|06430|101332|PNBS|2.29T|2.29E+12|59|29,956,883|-45.95%|21|2022-04-27|15/03/2022|0.92||263000000000||2022-03-29|15/12/2021|-21.14||220800000000|
2022-05-23 10:49:03|06431|101330|BJBR|15.2T|1.52E+13|1,445|16,020,504|7.35%|31|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|56.67||3.4907E+12|
2022-05-23 10:49:07|06432|101335|BEKS|2.59T|2.59E+12|50|51,648,307|-38%|21|2022-04-28|15/03/2022|-0.68||134300000000||2022-03-31|15/12/2021|-2.3||116500000000|
2022-05-23 10:49:10|06433|101333|BJTM|11.34T|1.134E+13|755|18,136,951|4.79%|24|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|30.21||1351000000000|1351000000000
2022-05-23 10:49:13|06434|101334|BNLI|43.6T|4.36E+13|1,205|115,591|-39.3%|22|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022|9.64||2903000000000|
2022-05-23 10:49:16|06435|101218|BKSW|2.74T|2.74E+12|134|5,577,115|-9.66%|21|2022-04-26|15/03/2022|3.35||268200000000||2022-03-05|15/12/2021|-59.19||318700000000|
2022-05-23 10:49:20|06436|101356|AGRO|21.27T|2.127E+13|935|24,707,426|18.93%|21|2022-04-27|15/03/2022|2.22||331500000000||2022-03-28|15/12/2021|-62.02||426600000000|
2022-05-23 10:49:23|06437|101336|BBRI|656.18T|6.5618E+14|4,330|199,374,038|13.88%|33|2022-08-30|15/06/2022||90.1||4.161946E+13|2022-04-25|15/03/2022|80.68|83.43|4.115941E+13|4.115921E+13
2022-05-23 10:49:26|06438|101337|BSIM|11.53T|1.153E+13|585|201,191|7.27%|21|2022-04-28|15/03/2022|4.12||963500000000||2022-03-31|15/12/2021|1.16||1.1008E+12|
2022-05-23 10:49:30|06439|101339|BTPN|20.38T|2.038E+13|2,530|44,474|-10.04%|33|2022-07-27|15/06/2022|||||2022-05-08|15/03/2022|93.00||4.1349E+12|
2022-05-23 10:49:34|06440|101338|BBTN|17.53T|1.753E+13|1,655|32,697,958|6.75%|34|2022-07-27|15/06/2022|||||2022-04-22|15/03/2022|73.00||4060000000000|
2022-05-23 10:49:37|06441|1084855|BTPS|22.72T|2.272E+13|2,950|5,498,453|14.66%|19|2022-08-03|15/06/2022|||||2022-04-26|15/03/2022|||1189000000000|
2022-05-23 10:49:39|06442|101340|BVIC|1.48T|1.48E+12|141|56,944,725|-13.86%|21|2022-04-28|15/12/2021|-16.37||534700000000||2022-04-28|15/03/2022|2.05||457900000000|
2022-05-23 10:49:43|06443|101341|MCOR|3.45T|3.45E+12|91|6,960,791|-31.58%|21|2022-04-28|15/03/2022|0.79||317200000000||2022-03-11|15/12/2021|0.26||331400000000|
2022-05-23 10:49:46|06444|101321|SDRA|4.8T|4.8E+12|560|129,619|-18.52%|21|2022-04-28|15/03/2022|26.09||711700000000||2022-03-04|15/12/2021|22.01||698100000000|
2022-05-23 10:49:49|06445|945176|BBYB|12.53T|1.253E+13|1,330|58,204,340|249.33%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|-48.20||424500000000|
2022-05-23 10:49:51|06446|101342|BSSR|10.15T|1.015E+13|3,880|3,497,927|76.21%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2022-05-23 10:49:53|06447|101343|BRPT|75.95T|7.595E+13|815|43,342,153|-9.44%|14|2022-08-04|15/06/2022|||||2022-05-23|15/03/2022|1.46|||
2022-05-23 10:49:56|06448|102974|BPFI|1.62T|1.62E+12|605|274,553|-7.14%|21|2022-04-28|15/03/2022|4.83||67720000000||2022-03-09|15/12/2021|7.2||72710000000|
2022-05-23 10:49:59|06449|943658|BPII|4.25T|4.25E+12|7,900|94,561|8.22%|21|2022-04-30|15/03/2022|62.68||259500000000||2022-03-31|15/12/2021|98.18||242000000000|
2022-05-23 10:50:13|06450|1088203|BPTR|328.6B|328600000000|212|3,315,668|122%|17|2022-04-28|15/03/2022|3.3||71110000000||2022-03-30|15/12/2021|2.1||63270000000|
2022-05-23 10:50:15|06451|1158984|BESS|1.98T|1.98E+12|560|291,916|79.01%|11|2022-04-28|15/12/2021|10.17||123200000000||2021-11-30|15/09/2021|3.62||90430000000|
2022-05-23 10:50:18|06452|101344|BYAN|174.25T|1.7425E+14|52,275|44,049|222.57%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022||||
2022-05-23 10:50:21|06453|101219|BAYU|388.54B|388540000000|1,100|6,880|10%|20|2022-04-19|15/12/2021|45.49||226300000000||2021-11-16|15/09/2021|-12.79||90620000000|
2022-05-23 10:50:23|06454|101345|BAPA|58.9B|58900000000|89|46,145,886|82%|18|2021-12-01|15/09/2021|-0.65||1330000000||2021-08-31|15/06/2021|-1.71||1510000000|
2022-05-23 10:50:27|06455|101346|BEST|1.06T|1.06E+12|110|17,009,889|-23.94%|34|2022-08-01|15/06/2022|||||2022-04-28|15/03/2022|1.38||74000000000|
2022-05-23 10:50:30|06456|101220|RMBA|11.14T|1.114E+13|306|694,900|7.75%|21|2022-06-15|15/03/2022|0.12||1.8264E+12||2022-04-07|15/12/2021|0.44||1.7463E+12|
2022-05-23 10:50:32|06457|1171376|BEBS|42.75T|4.275E+13|4,420|57,907,038|1,462.5%|9|2022-01-29|15/12/2021|5.89||124700000000||2021-11-02|15/09/2021|4.19||152100000000|
2022-05-23 10:50:35|06458|1141290|BLUE|115.37B|115370000000|276|192,942|-58.5%|13|2022-04-25|15/12/2021|6.21||32750000000||2021-11-30|15/09/2021|13.01||35590000000|
2022-05-23 10:50:39|06459|1164039|BLTA|1.3T|1.3E+12|50|107,920|0%|11|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:50:41|06460|101349|BRNA|1.02T|1.02E+12|1,040|6,787|-19.07%|20|2022-05-01|15/12/2021|-107.54||265900000000||2021-12-01|15/09/2021|-22.97||253600000000|
2022-05-23 10:50:45|06461|101350|BTON|288B|288000000000|400|59,819|-6.34%|20|2022-04-28|15/12/2021|0.02||31060000000||2021-11-26|15/09/2021|-1.96||19150000000|
2022-05-23 10:50:47|06462|101351|BFIN|17.13T|1.713E+13|1,145|33,725,225|75.78%|24|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022|22.41||1173000000000|
2022-05-23 10:50:50|06463|1152820|BAPI|279.59B|279590000000|50|22,543|0%|13|2022-05-09|15/12/2021|0.59||973100000||2021-11-30|15/09/2021|-0.03||1240000000|
2022-05-23 10:50:53|06464|1159527|BHAT|5.03T|5.03E+12|990|1,359,455|66.12%|9|2021-11-29|15/09/2021|0.13||15010000000||2021-09-01|15/06/2021|0.04||16590000000|
2022-05-23 10:50:55|06465|101352|BIPP|256.46B|256460000000|51|793,647|-7.41%|20|2022-04-21|15/12/2021|-0.76||32460000000||2021-11-29|15/09/2021|-0.32||77630000000|
2022-05-23 10:50:58|06466|1141285|PAMG|262.5B|262500000000|85|1,173,035|3.7%|15|2022-04-25|15/12/2021|-0.48||15380000000||2021-11-23|15/09/2021|-1.57||7590000000|
2022-05-23 10:51:02|06467|955952|BIKA|125.56B|125560000000|212|2,392,192|30.82%|20|2022-04-30|15/12/2021|91.75||178100000000||2021-11-30|15/09/2021|-0.23||73150000000|
2022-05-23 10:51:05|06468|945724|BMSR|310.67B|310670000000|268|1,243,711|62.42%|20|2022-04-28|15/12/2021|116.18||1.0722E+12||2021-11-30|15/09/2021|20.36||715100000000|
2022-05-23 10:51:08|06469|994431|BOGA|5.12T|5.12E+12|1,345|111,407,869|-5.24%|20|2022-04-28|15/12/2021|4.78||141500000000||2021-11-30|15/09/2021|0.04||126000000000|
2022-05-23 10:51:11|06470|101353|BISI|4.71T|4.71E+12|1,570|2,113,145|40.43%|23|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:51:14|06471|1130941|POSA|419.44B|419440000000|50|-|0%|11|2022-05-17|15/12/2021|-15.83||13830000000||2021-11-02|15/09/2021|-2.66||11400000000|
2022-05-23 10:51:17|06472|943663|BIRD|2.96T|2.96E+12|1,185|3,494,442|-3.24%|24|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|18.00||674000000000|
2022-05-23 10:51:26|06473|1062863|BOSS|96.6B|96600000000|69|178,840,405|-21.98%|19|2022-05-16|15/12/2021|-40.14||28800000000||2021-11-29|15/09/2021|-36.01||2860000000|
2022-05-23 10:51:35|06474|1163263|SOFA|56.22B|56220000000|35|1,042,436|-64.95%|5|2022-04-28|15/12/2021|-1.87||37450000000||2021-08-31|15/06/2021|-0.4||17200000000|
2022-05-23 10:51:38|06475|101221|BBLD|658.32B|658320000000|400|29,585|-18.37%|21|2022-04-08|15/12/2021|9.96||136500000000||2021-12-20|15/09/2021|5.52||134500000000|
2022-05-23 10:51:40|06476|101357|BULL|2.14T|2.14E+12|160|228,180,535|-48%|15|2022-08-09|15/06/2022|||||2022-06-30|15/03/2022||||
2022-05-23 10:51:50|06477|101358|BUDI|1.15T|1.15E+12|256|21,034,613|27.27%|22|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:51:53|06478|955767|BUKK|2.84T|2.84E+12|1,075|9,787|10.53%|21|2022-04-28|15/03/2022|38||794100000000||2022-03-31|15/12/2021|68.07||1.0516E+12|
2022-05-23 10:51:56|06479|1175886|BUKA|32.57T|3.257E+13|294|528,109,096|-|9|2022-04-28|15/03/2022|141.18||787900000000|787950000000|2022-03-02|15/12/2021|-5.3|-2.73|521000000000|
2022-05-23 10:51:59|06480|101599|PTBA|47.1T|4.71E+13|4,100|50,960,829|88.37%|34|2022-08-03|15/06/2022||311.87||1.188872E+13|2022-05-23|15/03/2022||542.94||1.630453E+13
2022-05-23 10:52:02|06481|101359|BKDP|616.15B|616150000000|82|10,165,062|58%|20|2022-05-11|15/12/2021|-0.7||11000000000||2021-11-29|15/09/2021|-1.55||3270000000|
2022-05-23 10:52:06|06482|101360|BUVA|408.68B|408680000000|60|719,800|-10.45%|18|2021-10-29|15/09/2021|-3.87||9170000000||2021-08-27|15/06/2021|-3.88||12800000000|
2022-05-23 10:52:10|06483|1159526|BBSS|240B|240000000000|50|3,792,812|-7.41%|12|2022-04-28|15/03/2022|-0.1||144000000||2022-04-18|15/12/2021|-0.06||2200000000|
2022-05-23 10:52:15|06484|101361|BCIP|80.08B|80080000000|56|7,778,047|-9.68%|19|2022-04-29|15/12/2021|-0.52||23850000000||2021-12-16|15/09/2021|0.43||14060000000|
2022-05-23 10:52:18|06485|101363|BUMI|4.01T|4.01E+12|54|1,860,262,389|-8.33%|24|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-23 10:52:21|06486|101362|BRMS|26.6T|2.66E+13|206|824,309,186|128.53%|22|2022-08-11|15/06/2022|||||2022-06-07|15/03/2022||||
2022-05-23 10:52:24|06487|101364|BSDE|19.14T|1.914E+13|915|35,465,418|-18.58%|34|2022-08-03|15/06/2022||18.41||1.70728E+12|2022-04-28|15/03/2022|20.85|20.85|2027000000000|2027000000000
2022-05-23 10:52:32|06488|101365|BTEK|2.31T|2.31E+12|50|61,381|0%|20|2022-04-30|15/12/2021|0.2||25470000000||2021-11-25|15/09/2021|-1.03||33430000000|
2022-05-23 10:52:44|06489|1174873|BMHS|5.08T|5.08E+12|650|17,998,824|-|7|2022-06-01|15/03/2022|||||2022-04-11|15/12/2021|2.7||388000000000|
2022-05-23 10:52:48|06490|1025102|HOKI|1.42T|1.42E+12|147|8,932,013|-31.02%|22|2022-08-04|15/06/2022|||||2022-06-21|15/03/2022||||
2022-05-23 10:53:06|06491|1159432|CBMF|99.38B|99380000000|53|69,057,600|-62.14%|12|2022-04-29|15/12/2021|-0.05||6010000000||2021-11-24|15/09/2021|0.23||6010000000|
2022-05-23 10:53:08|06492|1097641|CAKK|105.89B|105890000000|88|12,341,464|25.71%|17|2022-04-25|15/03/2022|10.3||78870000000||2022-03-16|15/12/2021|3.25||77640000000|
2022-05-23 10:53:12|06493|1056519|CAMP|1.58T|1.58E+12|268|751,520|8.94%|19|2022-03-31|15/12/2021|3.17||257800000000||2021-11-02|15/09/2021|5.33||260500000000|
2022-05-23 10:53:15|06494|986048|CASA|31.87T|3.187E+13|585|1,650,491|57.41%|20|2022-04-28|15/12/2021|-0.87||2.6637E+12||2021-11-29|15/09/2021|0.97||2.6092E+12|
2022-05-23 10:53:18|06495|101367|MTFN|1.59T|1.59E+12|50|63,662|0%|22|2022-04-28|15/12/2021|0.35||104100000000||2021-11-30|15/09/2021|-0.28||76350000000|
2022-05-23 10:53:21|06496|101368|CANI|115.85B|115850000000|139|3,119,515|-25.56%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2022-05-23 10:53:23|06497|1128658|CPRI|121.67B|121670000000|50|2,200|0%|15|2022-04-29|15/12/2021|-1.24||539200000||2021-11-09|15/03/2021|-0.13||1130000000|
2022-05-23 10:53:26|06498|101369|CASS|876.52B|876520000000|420|192,906|2.04%|22|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-23 10:53:29|06499|1161015|CASH|241.86B|241860000000|171|6,999,038|-45.13%|6|2022-05-10|15/12/2021|-7.2||140900000000||2021-08-25|15/06/2021|-3.74||58790000000|
2022-05-23 10:53:32|06500|101370|CSAP|2.59T|2.59E+12|580|299,158|56.94%|22|2022-08-04|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:53:35|06501|1177103|CMNT|15.33T|1.533E+13|845|43,567,762|-|5|2022-05-09|15/12/2021|-6.55||2.3971E+12||2021-10-29|15/09/2020|1059.94||5.0489E+12|
2022-05-23 10:53:48|06502|998093|DKFT|673.24B|673240000000|123|55,478,892|-21.66%|20|2022-04-29|15/12/2021|-26.9||289800000000||2021-12-30|15/09/2021|-7.53||339600000000|
2022-05-23 10:54:01|06503|101371|CPRO|4.11T|4.11E+12|69|246,785,116|34%|21|2022-06-01|15/03/2022|||||2022-04-30|15/12/2021|1.57||2.0276E+12|
2022-05-23 10:54:16|06504|101372|CENT|5.77T|5.77E+12|185|34,790,650|-18.38%|21|2022-04-30|15/03/2022|-13.31||568300000000||2022-03-31|15/12/2021|-0.7||301800000000|
2022-05-23 10:54:20|06505|101374|IGAR|423.88B|423880000000|436|210,328|24%|20|2022-04-02|15/12/2021|20.02||271000000000||2021-11-30|15/09/2021|21.98||279400000000|
2022-05-23 10:54:23|06506|101375|TPIA|213.58T|2.1358E+14|9,875|3,715,385|36.81%|11|2022-05-23|15/03/2022|-12.98||||2022-03-15|15/12/2021|-12.90|||
2022-05-23 10:54:26|06507|1084856|NICK|322.97B|322970000000|496|274,075|90.77%|16|2022-04-29|15/03/2022|-6.84||-3370000000||2022-03-14|15/12/2021|210.99||138000000000|
2022-05-23 10:54:32|06508|101376|CPIN|81.33T|8.133E+13|4,960|10,056,864|-18.25%|34|2022-08-03|15/06/2022||81.47|||2022-05-23|15/03/2022||66.92||
2022-05-23 10:54:36|06509|102979|CINT|230B|230000000000|230|1,026,881|9.43%|21|2022-05-16|15/03/2022|-1.25||71870000000||2022-04-29|15/12/2021|-73||91360000000|
2022-05-23 10:54:38|06510|985288|POWR|10.88T|1.088E+13|690|4,767,872|3.76%|13|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|21.74|||
2022-05-23 10:54:46|06511|1159433|CSMI|3.72T|3.72E+12|4,400|4,392|93.22%|12|2022-04-28|15/12/2021|6.69||15670000000||2021-11-02|15/09/2021|-10.15||8960000000|
2022-05-23 10:54:49|06512|101378|CTRA|18.44T|1.844E+13|995|38,387,140|-7.48%|34|2022-08-03|15/06/2022||24.13||2.00797E+12|2022-05-23|15/03/2022|23.00|30.17|2.2342E+12|2.37198E+12
2022-05-23 10:54:52|06513|1156364|CSRA|1.51T|1.51E+12|735|2,539,132|151.71%|12|2022-03-31|15/12/2021|39.47||242800000000||2021-11-11|15/09/2021|46.48||264200000000|
2022-05-23 10:54:54|06514|1059849|CITA|12.28T|1.228E+13|3,100|11,112|15.09%|20|2022-04-20|15/12/2021|48.57||1.4439E+12||2021-11-25|15/09/2021|17.71||952500000000|
2022-05-23 10:54:58|06515|101381|CTTH|61.54B|61540000000|50|156,193|-21.88%|19|2021-11-29|15/09/2021|-2.06||17720000000||2021-08-30|15/06/2021|-7.68||20960000000|
2022-05-23 10:55:01|06516|101382|CMNP|11.63T|1.163E+13|2,140|98,987|6.67%|21|2022-05-23|15/03/2022|||||2022-03-30|15/12/2021|45.99||2.5129E+12|
2022-05-23 10:55:03|06517|1118028|CLAY|1.75T|1.75E+12|680|5,024|-12.82%|13|2022-04-28|15/12/2021|-23.42||11170000000||2021-11-30|15/09/2021|-6.12||1600000000|
2022-05-23 10:55:06|06518|945180|CTBN|2.12T|2.12E+12|2,650|1,088|-11.11%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2022-05-23 10:55:09|06519|101526|NIRO|3.26T|3.26E+12|147|226,080|-7.33%|22|2022-08-04|15/06/2022|||||2022-06-29|15/03/2022||||
2022-05-23 10:55:13|06520|101383|CFIN|908.47B|908470000000|228|2,876,840|-23.33%|23|2022-07-22|15/06/2022|||||2022-05-23|15/03/2022|18.07||360400000000|
2022-05-23 10:55:19|06521|101384|CLPI|346.16B|346160000000|1,130|99,672|34.12%|20|2022-04-28|15/12/2021|55.91||218000000000||2021-10-29|15/09/2021|19.55||187700000000|
2022-05-23 10:55:21|06522|1137585|CCSI|888B|888000000000|725|639,511|212.67%|12|2022-04-28|15/03/2022|12.86||151700000000||2022-03-23|15/12/2021|0.26||113900000000|
2022-05-23 10:55:34|06523|1096524|KPAS|47.62B|47620000000|62|392,700|0%|15|2021-12-06|15/09/2021|-15.17||783600000||2021-08-16|15/06/2021|-18.06||7210000000|
2022-05-23 10:55:38|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|
2022-05-23 10:55:42|06525|1179332|UFOE|4.03T|4.03E+12|1,690|4,106,609|74.26%|8|2022-04-28|15/12/2021|2.68||183400000000||2021-11-25|15/09/2020|2.53||167600000000|
2022-05-23 10:55:45|06526|1155552|TEBE|1T|1000000000000|820|565,800|63.87%|12|2022-04-01|15/12/2021|45.26||158700000000||2021-11-01|15/09/2021|51.37||147800000000|
2022-05-23 10:55:48|06527|945182|DEFI|983.58B|983580000000|1,455|46,000|-9.91%|20|2022-04-27|15/12/2021|-16.49||-7400000000||2021-11-23|15/09/2021|11.62||8080000000|
2022-05-23 10:55:58|06528|101386|DEWA|1.18T|1.18E+12|54|369,081,112|10%|22|2022-08-01|15/06/2022|||||2022-06-22|15/03/2022||||
2022-05-23 10:56:01|06529|1141286|KAYU|33.25B|33250000000|50|3,082,328|-30.56%|12|2022-05-01|15/12/2021|||688900000||2021-11-30|15/09/2021|-0.35||688900000|
2022-05-23 10:56:04|06530|101387|DVLA|2.69T|2.69E+12|2,400|32,743|4.8%|22|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:56:12|06531|1175870|DCII|89.27T|8.927E+13|37,000|1,424|225.65%|6|2022-04-28|15/03/2022|26.77||215300000000||2022-03-01|15/12/2021|37.69||264300000000|
2022-05-23 10:56:15|06532|101224|DLTA|3.07T|3.07E+12|3,830|83,464|0.79%|21|2022-04-29|15/03/2022|77.05||198800000000||2022-04-01|15/12/2021|58.06||198400000000|
2022-05-23 10:56:17|06533|101388|DOID|4.7T|4.7E+12|545|209,305,392|61.6%|13|2022-08-08|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:56:20|06534|101225|PDES|144.43B|144430000000|202|758,813|-33.55%|20|2022-04-26|15/12/2021|-46.03||4600000000||2021-11-29|15/09/2021|-14.17||603800000|
2022-05-23 10:56:28|06535|1097838|DEAL|57.31B|57310000000|50|110,228|-46.81%|11|2021-11-28|15/09/2021|-2.62||24990000000||2021-10-26|15/06/2021|0.93||20410000000|
2022-05-23 10:56:31|06536|101389|DSFI|178.29B|178290000000|96|22,770,882|37.14%|20|2022-04-28|15/12/2021|1.62||140000000000||2021-11-11|15/09/2021|1.87||136200000000|
2022-05-23 10:56:34|06537|101390|DSNG|6.09T|6.09E+12|575|23,590,493|8.11%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|29.37||1645000000000|
2022-05-23 10:56:37|06538|1170439|DGNS|342.5B|342500000000|280|3,332,394|-62.97%|10|2022-04-05|15/12/2021|0.26||51350000000||2021-11-02|15/09/2020|39.1||56360000000|
2022-05-23 10:56:40|06539|1156799|DADA|358.91B|358910000000|50|672,137|0%|10|2022-01-03|15/09/2021|-0.03||32850000000||2021-10-01|15/06/2021|-0.09||7070000000|
2022-05-23 10:56:43|06540|1156578|DMND|7.57T|7.57E+12|810|18,845|-5.88%|11|2022-04-29|15/12/2021|14.7||2.0405E+12||2021-11-24|15/09/2021|8.58||1.5804E+12|
2022-05-23 10:56:46|06541|102977|DSSA|29.61T|2.961E+13|38,425|1,037|257.58%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2022-05-23 10:57:08|06542|1153258|DMMX|14.3T|1.43E+13|2,070|6,525,445|87.62%|11|2022-04-29|15/12/2021|1.81||434600000000||2021-11-04|15/09/2021|15.2||352300000000|
2022-05-23 10:57:11|06543|1167988|PTDU|81B|81000000000|53|38,540,583|-97.69%|10|2022-04-01|15/12/2021|3.84||195700000000||2021-11-30|15/09/2020|-0.23||15230000000|
2022-05-23 10:57:14|06544|1141614|KOTA|527.31B|527310000000|50|1,150,892|-78.07%|15|2022-05-05|15/12/2021|0.24||6890000000||2021-11-29|15/09/2021|-0.52||2070000000|
2022-05-23 10:57:17|06545|962002|DPUM|208.23B|208230000000|50|3,300|0%|21|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-23 10:57:21|06546|101392|DART|653.41B|653410000000|208|2,162,317|2.94%|20|2022-04-07|15/12/2021|-34.43||73440000000||2021-11-25|15/09/2021|-32.52||69980000000|
2022-05-23 10:57:24|06547|985737|DAYA|527.68B|527680000000|218|280,150|-11.81%|21|2022-04-28|15/03/2022|-5.06||258300000000||2022-03-14|15/12/2021|-6.02||264000000000|
2022-05-23 10:57:39|06548|101393|DUTI|7.59T|7.59E+12|4,100|4,998|13.93%|21|2022-04-29|15/03/2022|53.97||605400000000||2022-03-31|15/12/2021|126.95||831700000000|
2022-05-23 10:57:42|06549|101391|DPNS|134.44B|134440000000|406|232,238|45.99%|21|2022-05-18|15/03/2022|18.32||46560000000||2022-04-05|15/12/2021|15.89||43040000000|
2022-05-23 10:57:45|06550|1057061|DWGL|2T|2000000000000|216|228,824|29.55%|22|2022-04-27|15/03/2022|5.07||885800000000||2022-03-24|15/12/2021|5.32||675300000000|
2022-05-23 10:57:48|06551|101394|DYAN|294.83B|294830000000|69|3,800,907|-7.69%|22|2022-08-04|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:57:57|06552|101366|BWPT|2.33T|2.33E+12|74|69,269,310|-28.44%|34|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|10.49||744500000000|
2022-05-23 10:58:00|06553|1141611|EAST|371.37B|371370000000|90|2,475,298|30.43%|15|2022-04-05|15/03/2022|1.51||18540000000||2022-02-10|15/12/2021|1.74||20650000000|
2022-05-23 10:58:02|06554|102133|LRNA|66.85B|66850000000|191|90,298|-3.55%|21|2022-05-09|15/12/2021|-24.88||19360000000||2021-12-31|15/09/2021|-19.62||14210000000|
2022-05-23 10:58:07|06555|101395|EKAD|981.78B|981780000000|1,405|134,434|9.73%|21|2022-04-28|15/03/2022|40.7||175200000000||2022-04-18|15/12/2021|34.71||181400000000|
2022-05-23 10:58:10|06556|101226|EMTK|114.5T|1.145E+14|1,895|87,521,857|-11.11%|22|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:58:13|06557|101396|ECII|805.92B|805920000000|690|3,616|-37.27%|23|2022-08-10|15/06/2022|||||2022-06-29|15/03/2022||||
2022-05-23 10:58:16|06558|101397|ELSA|2.12T|2.12E+12|290|92,774,535|-2.65%|23|2022-08-09|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:58:19|06559|1050170|MDKI|506.03B|506030000000|200|1,032,681|-6.48%|21|2022-04-06|15/12/2021|6.1||106300000000||2021-10-29|15/09/2021|4.14||104000000000|
2022-05-23 10:58:23|06560|101398|ENRG|5.56T|5.56E+12|224|180,545,403|113.59%|22|2022-06-29|15/03/2022|||||2022-04-08|15/12/2021||||
2022-05-23 10:58:26|06561|101227|EPMT|8.02T|8.02E+12|2,960|71,753|22.41%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|97||6.7988E+12|
2022-05-23 10:58:31|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|
2022-05-23 10:58:34|06563|101228|GSMF|1.25T|1.25E+12|88|3,469,398|-31.2%|20|2022-04-28|15/12/2021|1.46||406900000000||2021-12-01|15/09/2021|-1.86||265500000000|
2022-05-23 10:58:37|06564|1174795|IPAC|102.59B|102590000000|115|13,623|-|7|2022-04-28|15/03/2021|0.44||4180000000||2022-04-28|15/03/2022|0.15||4770000000|
2022-05-23 10:58:41|06565|1156771|IKAN|64.17B|64170000000|79|45,825,068|-34.19%|11|2022-04-27|15/12/2021|1.9||44120000000||2021-12-02|15/09/2021|2.87||28760000000|
2022-05-23 10:58:44|06566|101399|ERAA|8.03T|8.03E+12|505|58,469,032|-14.41%|23|2022-08-04|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:58:47|06567|101229|ERTX|241.87B|241870000000|188|168,447|0.54%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2022-05-23 10:58:50|06568|1158985|ESTA|513.45B|513450000000|815|1,415,050|740.21%|11|2022-03-04|15/12/2021|0.65||2940000000||2021-10-29|15/09/2020|1.07||2140000000|
2022-05-23 10:58:53|06569|1117906|BEEF|94.22B|94220000000|50|3,831,751|-56.14%|17|2021-12-01|15/09/2021|-37.83||44150000000||2021-07-30|15/06/2021|-8.39||35530000000|
2022-05-23 10:58:56|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|
2022-05-23 10:58:59|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|
2022-05-23 10:59:01|06572|101230|ESTI|205.55B|205550000000|102|6,302,149|0%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2022-05-23 10:59:04|06573|101403|CNKO|447.82B|447820000000|50|6,248|0%|21|2022-04-28|15/03/2022|-1.18||343900000000||2022-04-12|15/12/2021|0.27||265700000000|
2022-05-23 10:59:07|06574|101404|TAXI|511.18B|511180000000|50|9,967|0%|22|2022-08-08|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 10:59:10|06575|101405|FASW|15.36T|1.536E+13|6,200|1,779|-18.42%|21|2022-04-26|15/03/2022|81.58||3.2026E+12||2022-02-14|15/12/2021|43.46||3.2742E+12|
2022-05-23 10:59:12|06576|1174972|FLMC|60.94B|60940000000|78|1,275,575|-|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2022-05-23 10:59:15|06577|1168850|FAPA|12.96T|1.296E+13|3,570|92,621|34.72%|7|2022-04-29|15/12/2021|66.83||1.207E+12||2021-11-22|15/09/2020|-21.61||582100000000|
2022-05-23 10:59:37|06578|101231|FAST|3.81T|3.81E+12|955|12,215|-5.94%|21|2022-05-23|15/03/2022|||||2022-03-25|15/12/2021|-23.77||1.3837E+12|
2022-05-23 10:59:45|06579|1172380|FIMP|18.4B|18400000000|46|2,036,225|-16.36%|6|2022-05-10|15/12/2021|-2.34||6090000000||2021-11-05|15/06/2020|0.72||5360000000|
2022-05-23 10:59:48|06580|101406|KBLV|404.18B|404180000000|232|8,221,638|-51.95%|20|2022-03-31|15/12/2021|-916.41||43290000000||2021-11-30|15/09/2021|111.86||33970000000|
2022-05-23 10:59:51|06581|101604|AISA|1.49T|1.49E+12|157|7,101,062|-34.43%|20|2022-04-29|15/03/2022|-225.37||448900000000||2022-04-28|15/12/2021|-0.98||427200000000|
2022-05-23 10:59:54|06582|101232|FISH|3.36T|3.36E+12|7,000|2,585|95.22%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2022-05-23 10:59:59|06583|1179151|BOBA|224.22B|224220000000|195|3,436,015|-|4|2022-04-28|15/12/2021|19.88||74190000000||2021-10-27|15/03/2020|6.17||23480000000|
2022-05-23 11:00:03|06584|101407|FORU|133.98B|133980000000|288|7,742,671|73.03%|20|2022-04-21|15/12/2021|5.56||12540000000||2021-11-17|15/09/2021|1.94||11620000000|
2022-05-23 11:00:07|06585|101408|FMII|963.23B|963230000000|354|11,392|-36.43%|20|2022-05-09|15/12/2021|-0.46||12520000000||2021-11-30|15/09/2021|3.93||24220000000|
2022-05-23 11:00:12|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|
2022-05-23 11:00:15|06587|1141613|FUJI|949B|949000000000|700|20,351|321.97%|12|2022-03-14|15/12/2021|0.59||687300000||2021-10-27|15/09/2021|1.4||-1410000000|
2022-05-23 11:00:21|06588|101410|GJTL|2.16T|2.16E+12|620|2,261,043|-27.33%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|20.51||4.2248E+12|
2022-05-23 11:00:23|06589|1156094|GLVA|396B|396000000000|262|65,653|-22.35%|9|2022-03-31|15/12/2021|10.99||631300000000||2022-01-06|15/09/2021|9.03||468000000000|
2022-05-23 11:00:53|06590|101411|GTBO|187.5B|187500000000|75|1,891,016|0%|22|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-23 11:00:56|06591|101412|GIAA|5.75T|5.75E+12|222|20,291,700|-29.75%|13|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:00:58|06592|1052356|GMFI|2.17T|2.17E+12|77|2,575,180|-30.36%|20|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-23 11:01:02|06593|955953|BOLT|2.47T|2.47E+12|1,055|88,087|33.55%|21|2022-04-28|15/12/2021|13.03||344000000000||2022-04-28|15/03/2022|9.98||357800000000|
2022-05-23 11:01:06|06594|1097268|GOOD|19.36T|1.936E+13|530|8,720,581|65.64%|17|2022-04-28|15/03/2022|2.55||2.7773E+12||2022-03-07|15/12/2021|3.04||2.4306E+12|
2022-05-23 11:01:09|06595|1153099|SLIS|1.06T|1.06E+12|540|54,234,753|-94.3%|13|2022-05-09|15/12/2021|2.58||127200000000||2021-11-30|15/09/2021|3.17||101200000000|
2022-05-23 11:01:18|06596|101413|GEMA|553.6B|553600000000|346|19,717|1.17%|20|2022-04-29|15/12/2021|3.13||326900000000||2021-11-29|15/09/2021|0.51||269800000000|
2022-05-23 11:01:22|06597|1177036|GPSO|65.33B|65330000000|107|8,907,855|-|4|2022-05-09|15/12/2021|1.2||2950000000||2022-02-19|15/09/2021|-9.06||8340000000|
2022-05-23 11:01:25|06598|1073263|GHON|1.2T|1.2E+12|2,190|23,700|8.77%|17|2022-03-21|15/12/2021|45.53||42510000000||2021-12-08|15/09/2021|36.75||41880000000|
2022-05-23 11:01:27|06599|1155107|WOWS|128.74B|128740000000|52|37,960,423|4%|11|2021-11-27|15/09/2021|-1.14||23770000000||2021-08-31|15/06/2021|0.15||27520000000|
2022-05-23 11:01:30|06600|101414|BMTR|4.15T|4.15E+12|254|33,321,742|-3.79%|34|2022-08-02|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:01:33|06601|1177101|RUNS|230.15B|230150000000|238|1,697,828|-|0||
2022-05-23 11:01:37|06602|101415|GLOB|185.56B|185560000000|167|418,262|-30.6%|20|2022-03-23|15/12/2021|-54.62||14710000000||2021-11-25|15/09/2021|0.49||13230000000|
2022-05-23 11:01:46|06603|101416|SMMT|3.78T|3.78E+12|1,200|87,632,972|1,203.19%|20|2022-03-31|15/12/2021|35.85||182300000000||2021-11-30|15/09/2021|24.27||145100000000|
2022-05-23 11:01:49|06604|101233|GEMS|39.12T|3.912E+13|6,650|161,453|80.59%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2022-05-23 11:01:51|06605|1138474|POLU|431.25B|431250000000|565|47,212|33.1%|12|2021-12-29|15/09/2021|1.85||27970000000||2021-09-06|15/06/2021|-28.53||25210000000|
2022-05-23 11:01:54|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|
2022-05-23 11:01:56|06607|943650|GDYR|553.5B|553500000000|1,350|6,962|-7.22%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2022-05-23 11:02:07|06608|101418|GMTD|1.58T|1.58E+12|15,600|600|-6.73%|21|2022-04-27|15/03/2022|-69.99||31780000000||2022-03-30|15/12/2021|-150.28||31390000000|
2022-05-23 11:02:10|06609|101419|GZCO|1.28T|1.28E+12|214|362,202,390|360%|22|2022-08-03|15/06/2022|||||2022-06-24|15/03/2022||||
2022-05-23 11:02:18|06610|985853|JGLE|1.13T|1.13E+12|50|2,972|0%|20|2022-04-29|15/12/2021|-2.1||35360000000||2021-11-05|15/09/2021|-0.81||14040000000|
2022-05-23 11:02:21|06611|101420|BLTZ|2.33T|2.33E+12|2,670|1,160|3.49%|20|2022-04-29|15/12/2021|-35.78||180300000000||2021-11-22|15/09/2021|-75.29||6390000000|
2022-05-23 11:02:24|06612|1166028|HOMI|1.06T|1.06E+12|1,345|884,917|-39.73%|10|2022-04-27|15/12/2021|0.84||24910000000||2021-11-30|15/09/2021|4.49||15070000000|
2022-05-23 11:02:27|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|
2022-05-23 11:02:38|06614|101422|GWSA|1.08T|1.08E+12|139|284,898|10.32%|20|2022-04-28|15/12/2021|-3.49||8860000000||2021-11-05|15/09/2021|1.67||13650000000|
2022-05-23 11:02:40|06615|1177104|GTSI|927.91B|927910000000|57|14,975,953|-|0||
2022-05-23 11:02:43|06616|101423|GGRM|58.88T|5.888E+13|30,600|1,081,377|-6.53%|34|2022-07-28|15/06/2022||960.13|||2022-04-28|15/03/2022|559.69|927.71|29291000000000|
2022-05-23 11:02:46|06617|1078225|TRUK|66.99B|66990000000|154|40,343,760|75.53%|15|2022-04-26|15/12/2021|-4.6||9530000000||2021-11-10|15/09/2021|-0.07||10170000000|
2022-05-23 11:02:50|06618|101424|GDST|756.13B|756130000000|89|2,742,994|-28%|20|2022-04-26|15/12/2021|-5.06||552300000000||2021-11-26|15/09/2021|-3.09||310700000000|
2022-05-23 11:02:51|06619|1152962|GGRP|8.05T|8.05E+12|620|814,967|74.08%|0||
2022-05-23 11:03:02|06620|943648|HMSP|121.55T|1.2155E+14|1,045|26,008,185|-14.8%|29|2022-08-02|15/06/2022||19.18|||2022-04-28|15/03/2022|16.46|20.93|26161000000000|
2022-05-23 11:03:04|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|
2022-05-23 11:03:09|06622|1173515|HOPE|506.74B|506740000000|238|106,624,321|-|7|2022-05-11|15/03/2021|-2.47||10090000000||2022-05-11|15/03/2022|||18920000000|
2022-05-23 11:03:12|06623|101207|AHAP|182.28B|182280000000|62|7,832,806|-19.74%|21|2022-04-26|15/03/2022|2.37||50210000000||2022-03-21|15/12/2021|-7.34||68420000000|
2022-05-23 11:03:14|06624|1025104|HRTA|948.68B|948680000000|206|5,413,187|3%|19|2021-11-25|15/09/2021|12.61||1.4532E+12||2021-08-24|15/06/2021|11.34||1.4154E+12|
2022-05-23 11:03:17|06625|101427|HRUM|28.42T|2.842E+13|10,900|17,647,669|116.67%|24|2022-08-01|15/06/2022|||||2022-05-23|15/03/2022|291.10|||
2022-05-23 11:03:19|06626|1176963|HAIS|609.29B|609290000000|224|18,772,936|-|5|2022-04-27|15/03/2021|3.14||77770000000||2022-04-27|15/03/2022|8.52||141300000000|
2022-05-23 11:03:23|06627|1141607|HDIT|239.37B|239370000000|169|224,508|2.61%|13|2021-12-01|15/09/2021|-2.13||559100000000||2021-08-31|15/06/2021|-4.18||726500000000|
2022-05-23 11:03:35|06628|101428|HERO|7.15T|7.15E+12|1,710|24,953|84.86%|22|2022-08-03|15/06/2022|||||2022-04-29|15/03/2022|-16.1||1001000000000|
2022-05-23 11:03:41|06629|101429|HEXA|5.15T|5.15E+12|6,125|311,104|81.62%|12|2022-07-29|15/06/2022|||||2022-06-20|15/03/2022||||
2022-05-23 11:03:50|06630|943655|HADE|106B|106000000000|50|3,846|0%|20|2022-04-25|15/12/2021|0.06||944600000||2021-11-29|15/09/2021|-0.01||964900000|
2022-05-23 11:03:53|06631|1096523|HKMU|161.09B|161090000000|50|15,742,998|-36.71%|15|2022-02-24|15/12/2021|-67.46||66540000000||2021-11-10|15/09/2021|-0.91||86380000000|
2022-05-23 11:04:00|06632|1137430|FITT|185.89B|185890000000|256|782,153|89.63%|15|2022-04-28|15/03/2022|-3.13||2130000000||2022-03-31|15/12/2021|-0.29||3370000000|
2022-05-23 11:04:03|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|
2022-05-23 11:04:07|06634|101432|SHID|2.52T|2.52E+12|2,250|1,137,881|-10.76%|19|2021-11-23|15/09/2021|-9.76||16660000000||2021-08-31|15/06/2021|-3.43||19390000000|
2022-05-23 11:04:10|06635|943656|HITS|8.03T|8.03E+12|1,175|6,210,698|199.74%|22|2022-08-04|15/06/2022|||||2022-07-29|15/03/2022||||
2022-05-23 11:04:12|06636|101433|KARW|83.96B|83960000000|143|14,257,766|-7.43%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2022-05-23 11:04:20|06637|1177229|IDEA|57.37B|57370000000|54|8,834,568|-|0||
2022-05-23 11:04:22|06638|1155911|IFSH|2.89T|2.89E+12|1,300|34,896|19.3%|11|2022-03-30|15/12/2021|58.63||234200000000||2021-12-01|15/09/2021|-0.02||184000000000|
2022-05-23 11:04:25|06639|1172375|LFLO|113.19B|113190000000|87|713,764|-13%|6|2022-03-29|15/12/2021|1.5||46860000000||2021-07-29|15/06/2020|0.85||12950000000|
2022-05-23 11:04:28|06640|943664|IMPC|16.97T|1.697E+13|3,510|5,355,864|100.57%|22|2022-08-08|15/06/2022|||||2022-04-28|15/03/2022|16.91||703100000000|
2022-05-23 11:04:32|06641|101435|INKP|42.81T|4.281E+13|7,825|7,819,979|-10.82%|14|2022-08-09|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:04:35|06642|1073264|INPS|988B|988000000000|1,520|5,060|-7.22%|18|2021-12-04|15/09/2021|0.45||68110000000||2021-08-31|15/06/2021|-5.41||73460000000|
2022-05-23 11:04:41|06643|101436|INAI|191.35B|191350000000|302|10,706|-13.95%|19|2021-11-11|15/09/2021|16.84||383400000000||2021-08-24|15/06/2021|-16.41||315200000000|
2022-05-23 11:04:44|06644|101437|INDY|14.41T|1.441E+13|2,770|56,043,176|114.29%|21|2022-05-23|15/03/2022|||||2022-04-01|15/12/2021|175.11|||
2022-05-23 11:04:47|06645|101438|SRSN|319.06B|319060000000|53|12,110,800|-7.02%|21|2022-04-30|15/03/2022|-0.72||189600000000||2022-03-30|15/12/2021|1.9||215300000000|
2022-05-23 11:05:02|06646|987137|INCF|73.36B|73360000000|51|26,581,198|-49.02%|22|2022-05-06|15/12/2021|-3.1||74700000000||2021-11-29|15/09/2021|2.41||106000000000|
2022-05-23 11:05:05|06647|101234|BRAM|5.31T|5.31E+12|11,800|5,250|136.95%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2022-05-23 11:05:07|06648|1177035|OILS|86.26B|86260000000|190|3,016,540|-|0||
2022-05-23 11:05:09|06649|101235|PTIS|91.88B|91880000000|167|204,865|-42.41%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2022-05-23 11:05:12|06650|101439|ITMG|36.08T|3.608E+13|32,900|6,934,102|159.72%|25|2022-08-03|15/06/2022||0.1498||565760000|2022-05-23|15/03/2022|2765.45|0.2213||639930000
2022-05-23 11:05:16|06651|101440|INTP|35.52T|3.552E+13|10,075|4,509,351|-16.28%|34|2022-08-01|15/06/2022||44.24|||2022-05-12|15/03/2022|111.66|111.66|3558000000000|3.5577E+12
2022-05-23 11:05:20|06652|101441|INAF|3.38T|3.38E+12|1,090|290,377|-49.09%|21|2022-04-20|15/12/2021|-13.07||1.4041E+12||2021-11-04|15/09/2021|0.58||648500000000|
2022-05-23 11:05:23|06653|101443|INDF|56.19T|5.619E+13|6,400|11,825,180|1.57%|34|2022-07-29|15/06/2022||223.54|||2022-05-23|15/03/2022||223.54||
2022-05-23 11:05:27|06654|101442|ICBP|93T|93000000000000|7,975|11,151,519|-3.3%|34|2022-08-03|15/06/2022||144.12|||2022-05-23|15/03/2022||144.12||
2022-05-23 11:05:29|06655|1179330|EDGE|7.58T|7.58E+12|19,200|3,226|67.41%|6|2022-04-28|15/03/2022|85||180400000000||2022-03-21|15/12/2021|91.43||169000000000|
2022-05-23 11:05:38|06656|101444|IMJS|3.17T|3.17E+12|366|6,650,383|16.67%|20|2022-04-29|15/12/2021|-2.88||1.0907E+12||2022-04-28|15/03/2022|8.83||1.2305E+12|
2022-05-23 11:05:41|06657|101445|IMAS|3.02T|3.02E+12|755|946,884|-22.68%|34|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|-20.06||6.3455E+12|
2022-05-23 11:05:44|06658|1155954|IFII|1.39T|1.39E+12|146|360,900|4.23%|12|2022-04-29|15/03/2022|1.34||169900000000||2022-03-21|15/12/2021|2.61||208400000000|
2022-05-23 11:05:46|06659|962003|IDPR|352.53B|352530000000|176|812,282|-4.89%|22|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|-9.68||263900000000|
2022-05-23 11:05:49|06660|943994|OMRE|933.58B|933580000000|535|6,347|-57.5%|20|2022-04-29|15/12/2021|-15.59||37970000000||2021-11-29|15/09/2021|-26.79||14580000000|
2022-05-23 11:05:52|06661|101434|IATA|2.28T|2.28E+12|200|382,096,380|308%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2022-05-23 11:05:55|06662|102970|INPP|4.5T|4.5E+12|402|10,850|-36.12%|20|2022-04-29|15/12/2021|3.72||140700000000||2021-12-22|15/09/2021|-3.28||82680000000|
2022-05-23 11:05:58|06663|1141287|ITIC|253.99B|253990000000|264|886,283|-47.06%|13|2022-04-27|15/03/2022|4.03||59470000000||2022-03-24|15/12/2021|2.76||63920000000|
2022-05-23 11:06:01|06664|101446|IPOL|1.01T|1.01E+12|157|614,191|-8.72%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2022-05-23 11:06:03|06665|101236|INDR|5.76T|5.76E+12|8,800|253,328|83.89%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2022-05-23 11:06:06|06666|101447|DNET|46.81T|4.681E+13|3,300|23,496|-2.74%|20|2022-05-02|15/12/2021|38.02||311800000000||2021-11-30|15/09/2021|8.85||212400000000|
2022-05-23 11:06:10|06667|101448|ISAT|42.53T|4.253E+13|5,275|6,385,680|-14.39%|34|2022-08-10|15/06/2022||9|||2022-04-28|15/03/2022|9|7|10873000000000|10873000000000
2022-05-23 11:06:18|06668|101449|INDS|1.45T|1.45E+12|2,210|8,047|11.5%|22|2022-08-11|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:06:25|06669|1161552|TECH|5.43T|5.43E+12|4,570|2,563,757|94.59%|8|2022-05-10|15/12/2021|2.29||8500000000||2021-11-29|15/09/2021|1.74||6150000000|
2022-05-23 11:06:28|06670|1008687|CARS|750B|750000000000|50|83,572|0%|19|2021-11-10|15/09/2021|-18.58||1.4063E+12||2021-08-16|15/06/2021|-1.63||1.1125E+12|
2022-05-23 11:06:31|06671|1141609|INOV|339.95B|339950000000|189|7,023,702|13.25%|11|2022-04-28|15/12/2021|0.9||168700000000||2021-11-29|15/09/2021|9.84||159200000000|
2022-05-23 11:06:36|06672|943644|IBFN|147.18B|147180000000|97|9,410,900|-44.57%|19|2021-11-25|15/09/2021|-44.17||3800000000||2021-08-31|15/06/2021|-3.94||2720000000|
2022-05-23 11:06:40|06673|101452|INCI|108.85B|108850000000|555|34,313|-34.52%|20|2022-04-29|15/12/2021|44.55||155200000000||2021-11-30|15/09/2021|6.09||147100000000|
2022-05-23 11:06:44|06674|1025105|WOOD|3.88T|3.88E+12|610|8,716,320|-21.94%|22|2022-08-08|15/06/2022|||||2022-07-05|15/03/2022||||
2022-05-23 11:06:48|06675|946578|INTD|157.43B|157430000000|266|850,602|43.82%|20|2022-04-25|15/12/2021|3.27||17470000000||2021-10-25|15/09/2021|0.27||11170000000|
2022-05-23 11:07:00|06676|101453|MDIA|1.96T|1.96E+12|50|10,340,975|-5.66%|19|2022-02-08|15/09/2021|0.44||296100000000||2021-08-25|15/06/2021|1.63||360200000000|
2022-05-23 11:07:03|06677|101454|IBST|7.9T|7.9E+12|5,850|1,756|-25%|20|2022-04-26|15/12/2021|0.54||234900000000||2021-11-22|15/09/2021|-7.31||238100000000|
2022-05-23 11:07:09|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|
2022-05-23 11:07:12|06679|101455|IKAI|665.29B|665290000000|50|12,545|0%|20|2022-05-11|15/12/2021|-0.53||57980000000||2021-11-30|15/09/2021|-1.35||39350000000|
2022-05-23 11:07:15|06680|101456|DILD|1.49T|1.49E+12|144|2,679,147|-21.62%|23|2022-08-04|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:07:18|06681|101457|INTA|193.95B|193950000000|58|17,392,483|-62.5%|22|2022-08-02|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:07:21|06682|101458|ICON|82.82B|82820000000|76|6,530,885|-26.47%|19|2022-05-10|15/12/2021|-6.12||27300000000||2021-12-13|15/09/2021|0.89||34740000000|
2022-05-23 11:07:26|06683|1153173|IRRA|2.15T|2.15E+12|1,350|5,220,057|-7.48%|12|2022-03-08|15/12/2021|20.52||233400000000||2021-10-25|15/09/2021|18.96||521200000000|
2022-05-23 11:07:29|06684|101459|PSAB|3.15T|3.15E+12|119|14,989,460|-38.66%|12|2022-08-01|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:07:33|06685|101468|JIHD|722B|722000000000|310|62,410|-24.88%|20|2022-04-28|15/12/2021|3.23||272000000000||2021-11-30|15/09/2020|-9.91||195400000000|
2022-05-23 11:07:35|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|||
2022-05-23 11:07:43|06687|945179|JSPT|1.76T|1.76E+12|760|913|-6.75%|20|2022-05-09|15/12/2021|-10.87||226500000000||2021-11-30|15/09/2021|-23.51||103100000000|
2022-05-23 11:07:52|06688|101450|SIDO|28.8T|2.88E+13|960|32,719,183|26.45%|24|2022-07-26|15/06/2022||11.25||1.0913E+12|2022-04-22|15/03/2022|13.06|13.06|880250000000|922870000000
2022-05-23 11:07:54|06689|101461|JPFA|16.27T|1.627E+13|1,400|31,582,155|-27.98%|24|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|52.00||12154000000000|12154000000000
2022-05-23 11:08:16|06690|1057069|IPCM|1.54T|1.54E+12|292|4,300,008|5.88%|21|2022-08-02|15/06/2022|||||2022-04-30|15/03/2022|1.98||213100000000|
2022-05-23 11:08:20|06691|101462|JSMR|26.71T|2.671E+13|3,680|8,449,629|-5.17%|34|2022-07-27|15/06/2022||||2834000000000|2022-05-23|15/03/2022|54.12||3.6689E+12|3.2016E+12
2022-05-23 11:08:35|06692|1131181|JAST|105.77B|105770000000|127|15,699,447|-9.09%|14|2022-05-04|15/12/2021|0.57||22030000000||2021-12-13|15/09/2021|-2.96||16400000000|
2022-05-23 11:08:38|06693|101463|JTPE|1.94T|1.94E+12|1,130|114,575|-4.92%|20|2022-04-20|15/12/2021|33.26||480000000000||2021-11-01|15/09/2021|12.96||314800000000|
2022-05-23 11:08:41|06694|101460|JAWA|581.3B|581300000000|154|5,320,091|-6.75%|21|2022-07-05|15/03/2022|||||2022-06-02|15/12/2021|-17.42||287800000000|
2022-05-23 11:08:44|06695|101464|JKON|1.3T|1.3E+12|80|41,972,799|-54.49%|20|2022-04-08|15/12/2021|3.19||1.5246E+12||2021-12-01|15/09/2021|0.01||838600000000|
2022-05-23 11:08:48|06696|101466|JRPT|6.35T|6.35E+12|476|2,306,085|-8.85%|23|2022-08-05|15/06/2022|||||2022-05-23|15/03/2022|13.38||486700000000|
2022-05-23 11:09:00|06697|1088205|RISE|5.21T|5.21E+12|476|990,955|11.42%|17|2022-04-28|15/12/2021|2.23||50450000000||2021-11-02|15/09/2021|3.4||90110000000|
2022-05-23 11:09:03|06698|1073106|HELI|234.87B|234870000000|282|8,674|-23.81%|18|2022-04-28|15/12/2021|0.84||10960000000||2021-11-25|15/09/2021|3.11||19970000000|
2022-05-23 11:09:05|06699|101467|JECC|740.88B|740880000000|4,900|1,315|-14.08%|20|2022-04-29|15/12/2021|20.22||455800000000||2021-11-30|15/09/2021|-214.48||403700000000|
2022-05-23 11:09:09|06700|101238|KBLM|235.2B|235200000000|210|296,166|-0.94%|21|2022-04-29|15/03/2022|8||473500000000||2022-04-01|15/12/2021|-2.28||318800000000|
2022-05-23 11:09:11|06701|101470|KLBF|76.22T|7.622E+13|1,630|46,133,587|10.54%|34|2022-08-03|15/06/2022||18.79|||2022-04-28|15/03/2022|17.8|17.8|7016000000000|
2022-05-23 11:09:15|06702|1052430|ZINC|2.1T|2.1E+12|83|608,847,907|-38.81%|21|2022-08-03|15/06/2022|||||2022-06-16|15/03/2022||||
2022-05-23 11:09:18|06703|1159436|KBAG|357.5B|357500000000|50|3,990,257|0%|12|2022-04-25|15/12/2021|-0.03||17600000000||2022-01-06|15/09/2021|0.24||9670000000|
2022-05-23 11:09:20|06704|101469|KIJA|3.41T|3.41E+12|166|1,934,811|-13.92%|22|2022-08-08|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:09:23|06705|101239|KICI|52.72B|52720000000|191|1,311,400|-33.1%|21|2022-04-26|15/03/2022|5.38||25150000000||2022-03-28|15/12/2021|23.88||21140000000|
2022-05-23 11:09:27|06706|101471|KDSI|405B|405000000000|1,000|65,912|20.61%|20|2022-04-26|15/12/2021|25.61||657300000000||2021-10-22|15/09/2021|38.01||546600000000|
2022-05-23 11:09:29|06707|1177100|RSGK|1.26T|1.26E+12|1,330|39,016|-|0||
2022-05-23 11:09:34|06708|1152348|KEEN|1.53T|1.53E+12|418|1,583,764|6.12%|0||
2022-05-23 11:09:36|06709|101472|KIAS|746.46B|746460000000|50|66,612|0%|20|2022-05-17|15/12/2021|0.6||150400000000||2021-12-01|15/09/2021|-0.2||140200000000|
2022-05-23 11:09:39|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|
2022-05-23 11:09:42|06711|101474|KAEF|8.03T|8.03E+12|1,445|1,885,225|-38.43%|23|2022-08-04|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:09:45|06712|962004|KINO|5.96T|5.96E+12|4,170|2,272,831|104.23%|23|2022-08-01|15/06/2022|||||2022-04-29|15/03/2022|33||1135000000000|
2022-05-23 11:09:52|06713|1052236|KIOS|213.74B|213740000000|298|33,014,139|-68.63%|21|2022-04-27|15/12/2021|0.43||65020000000||2021-11-22|15/09/2021|0.99||98580000000|
2022-05-23 11:09:56|06714|1025103|KMTR|2.32T|2.32E+12|282|43,356|-33.33%|21|2022-04-29|15/03/2022|5.56||3.2581E+12||2022-03-21|15/12/2021|3.48||2.7652E+12|
2022-05-23 11:09:59|06715|101475|KBLI|1.26T|1.26E+12|314|1,848,664|-7.6%|22|2022-08-04|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:10:07|06716|101476|KOBX|1.14T|1.14E+12|500|10,021,108|166.67%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2022-05-23 11:10:11|06717|101240|KOIN|151.05B|151050000000|154|34,681|-3.14%|20|2022-04-28|15/12/2021|-11.1||801800000000||2021-11-02|15/09/2021|-7.28||707700000000|
2022-05-23 11:10:17|06718|1097709|SATU|155.38B|155380000000|113|9,249,570|126%|12|2022-05-02|15/12/2021|-9.81||8360000000||2021-11-05|15/09/2021|-2.55||3510000000|
2022-05-23 11:10:21|06719|101477|KRAS|7.31T|7.31E+12|378|13,884,881|-37.05%|13|2022-08-10|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-23 11:10:24|06720|101478|KREN|910.29B|910290000000|50|19,193,102|-54.95%|20|2022-04-30|15/12/2021|-4.28||3.1354E+12||2022-02-10|15/09/2021|-14.09||3.0117E+12|
2022-05-23 11:10:27|06721|1141288|KJEN|55B|55000000000|110|613,832|-80.18%|10|2022-05-04|15/12/2021|0.24||1240000000||2021-12-03|15/09/2021|-2.72||2660000000|
2022-05-23 11:10:32|06722|1165986|KMDS|368B|368000000000|470|19,732|-7.26%|9|2022-04-25|15/12/2021|51.99||78760000000||2021-10-28|15/09/2021|8.41||46450000000|
2022-05-23 11:10:34|06723|1174268|LABA|166B|166000000000|173|11,972,627|-|6|2021-12-30|15/09/2021|10.07||2450000000||2021-09-22|15/06/2021|18.2||4740000000|
2022-05-23 11:10:42|06724|1156770|TAMA|54B|54000000000|53|6,993,353|-15.62%|10|2022-04-05|15/12/2021|-1.21||10370000000||2021-11-29|15/09/2021|0.97||14960000000|
2022-05-23 11:10:50|06725|101480|LMPI|171.45B|171450000000|170|5,125,747|30.77%|20|2022-04-26|15/12/2021|-13.35||141600000000||2021-10-29|15/09/2021|10.05||154700000000|
2022-05-23 11:10:52|06726|101481|LTLS|2.01T|2.01E+12|1,290|1,198,532|135.19%|22|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|63.29||2.1023E+12|
2022-05-23 11:10:56|06727|1057991|LCKM|308B|308000000000|308|4,367|-0.65%|18|2022-04-29|15/12/2021|-0.43||8870000000||2021-10-29|15/09/2021|0.21||11970000000|
2022-05-23 11:11:00|06728|101486|LPPS|256.24B|256240000000|99|259,777|-15.65%|20|2022-04-29|15/12/2021|-26.7||45000000||2021-11-29|15/09/2021|6.52||45000000|
2022-05-23 11:11:03|06729|101482|LAPD|198.32B|198320000000|50|1,677|0%|21|2022-04-29|15/03/2022|-0.31||||2022-03-31|15/12/2021|-19.74|||
2022-05-23 11:11:05|06730|1173015|LUCY|114.89B|114890000000|114|11,178,642|122%|0||
2022-05-23 11:11:09|06731|101241|LMAS|39.39B|39390000000|50|18,662,888|0%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2022-05-23 11:11:12|06732|102980|LINK|12.3T|1.23E+13|4,470|2,013,951|11.25%|28|2022-08-03|15/06/2022||88.85|||2022-05-23|15/03/2022||88.85||
2022-05-23 11:11:16|06733|102975|LION|169.57B|169570000000|326|146,915|-20%|20|2022-05-10|15/12/2021|19.26||106300000000||2021-11-30|15/09/2021|0.72||75900000000|
2022-05-23 11:11:19|06734|101242|LMSH|68.64B|68640000000|715|9,471|-47.23%|19|2021-11-30|15/09/2021|18.88||43750000000||2021-09-01|15/06/2021|17.26||30300000000|
2022-05-23 11:11:34|06735|101483|LPCK|3.46T|3.46E+12|1,290|4,214,313|23.81%|22|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|-1592.24||308600000000|
2022-05-23 11:11:38|06736|101484|LPGI|1.5T|1.5E+12|10,000|44,680|184.7%|21|2022-04-29|15/03/2022|207.37||431800000000||2022-03-30|15/12/2021|-78.53||424200000000|
2022-05-23 11:11:41|06737|101485|LPKR|8.85T|8.85E+12|125|71,064,362|-23.17%|34|2022-08-03|15/06/2022||1.68||2.64835E+12|2022-04-28|15/03/2022|-8.02|1.68|3336000000000|3.31044E+12
2022-05-23 11:11:44|06738|101487|LEAD|201.69B|201690000000|50|15,718,671|0%|12|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|-138.36|||
2022-05-23 11:11:47|06739|101243|FPNI|2.09T|2.09E+12|376|14,106,236|56.67%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2022-05-23 11:11:50|06740|1056016|MCAS|11.54T|1.154E+13|13,300|440,308|111.95%|21|2022-05-02|15/12/2021|7.01||3.1817E+12||2021-11-18|15/09/2021|10.84||3.2257E+12|
2022-05-23 11:11:54|06741|1095932|MOLI|762.73B|762730000000|280|135,151|-64.62%|17|2022-05-09|15/03/2022|0.1||355300000000||2022-03-31|15/12/2021|0.96||418300000000|
2022-05-23 11:11:57|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|||
2022-05-23 11:12:04|06743|1096528|MPRO|6.81T|6.81E+12|685|4,183|9.6%|17|2021-12-15|15/09/2021|-0.99||4430000000||2021-11-01|15/06/2021|0.02||26900000000|
2022-05-23 11:12:08|06744|101489|ABBA|540B|540000000000|196|31,730,817|-9.63%|19|2022-01-03|15/09/2021|-0.93||45860000000||2021-12-22|15/06/2021|-3.04||38390000000|
2022-05-23 11:12:10|06745|963746|MARI|1.04T|1.04E+12|198|29,147,536|-28.78%|21|2022-08-01|15/06/2022|||||2022-04-20|15/12/2021||||
2022-05-23 11:12:13|06746|1088700|MGRO|3.12T|3.12E+12|885|5,456,776|21.38%|17|2022-05-10|15/03/2022|1.66||2.2239E+12||2022-03-31|15/12/2021|8.22||2.5432E+12|
2022-05-23 11:12:15|06747|1158997|AMAN|2.03T|2.03E+12|520|534,213|84.86%|10|2022-04-29|15/12/2021|6.94||50750000000||2021-11-11|15/09/2021|0.7||17040000000|
2022-05-23 11:12:18|06748|1052365|MTWI|219.72B|219720000000|144|16,872,200|6.25%|21|2022-03-30|15/12/2021|6.27||30570000000||2021-10-28|15/09/2021|-0.93||18390000000|
2022-05-23 11:12:21|06749|101490|MAIN|1.33T|1.33E+12|595|2,279,153|-30.41%|24|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022|||2754000000000|
2022-05-23 11:12:24|06750|1052879|AKSI|161.28B|161280000000|224|1,982,938|-63.17%|20|2022-04-28|15/12/2021|0.59||109800000000||2021-12-01|15/09/2021|-1.62||97880000000|
2022-05-23 11:12:27|06751|101244|MFIN|3.58T|3.58E+12|1,350|72,933|8.94%|22|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022|30.54||509000000000|
2022-05-23 11:12:30|06752|101491|TCID|1.09T|1.09E+12|5,425|10,233|-16.32%|22|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-23 11:12:34|06753|1088206|MAPA|9.24T|9.24E+12|3,240|678,238|38.6%|18|2022-08-02|15/06/2022||69.82|||2022-05-23|15/03/2022||51.72||
2022-05-23 11:12:37|06754|1025107|MAPB|3.47T|3.47E+12|1,600|4,410|10.71%|20|2022-04-11|15/12/2021|29.53||779200000000||2021-11-10|15/09/2021|-24.86||476100000000|
2022-05-23 11:12:40|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|
2022-05-23 11:12:43|06756|1025109|MARK|4.26T|4.26E+12|1,120|15,542,813|19.9%|22|2022-08-02|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:12:46|06757|101492|MBTO|120.91B|120910000000|113|1,219,805|-6.56%|21|2022-04-29|15/03/2022|-3.79||74010000000||2022-04-28|15/12/2021|-76.89||63580000000|
2022-05-23 11:12:56|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|
2022-05-23 11:12:59|06759|101245|MREI|1.8T|1.8E+12|3,470|1,864|-25.25%|20|2022-04-29|15/12/2021|-619.83||466000000000||2021-11-01|15/09/2021|9.35||321900000000|
2022-05-23 11:13:02|06760|101493|LPPF|14.55T|1.455E+13|5,650|4,848,855|216.76%|30|2022-08-02|15/06/2022||87.71|||2022-04-27|15/03/2022|59.00|87.71|1287000000000|1.2871E+12
2022-05-23 11:13:05|06761|101494|MPPA|2.32T|2.32E+12|274|205,468,580|-78.55%|25|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|-21.79||1.6889E+12|
2022-05-23 11:13:08|06762|101495|MYOR|37.45T|3.745E+13|1,675|10,568,281|-33.86%|24|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|||7586000000000|7586000000000
2022-05-23 11:13:11|06763|1089909|FILM|13.48T|1.348E+13|1,440|12,628,853|221.26%|15|2022-05-17|15/03/2022|1.14||62150000000||2022-03-31|15/12/2021|1.25||72040000000|
2022-05-23 11:13:14|06764|101496|MEDC|13.91T|1.391E+13|555|109,046,187|-19.42%|13|2022-08-05|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:13:18|06765|101497|MNCN|12.37T|1.237E+13|935|25,714,945|-1.58%|34|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:13:21|06766|1076873|HEAL|20.21T|2.021E+13|1,385|22,653,694|48.5%|21|2022-08-08|15/06/2022|||||2022-06-22|15/03/2022||||
2022-05-23 11:13:24|06767|954961|MMLP|3.21T|3.21E+12|466|16,648,326|15.94%|23|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022|-1.67||81200000000|
2022-05-23 11:13:27|06768|1115772|ZONE|965.89B|965890000000|1,110|570,417|161.79%|17|2022-04-28|15/03/2022|22.6||127000000000||2022-04-11|15/12/2021|27.43||145800000000|
2022-05-23 11:13:30|06769|1163148|EPAC|165.17B|165170000000|50|2,491,569|-1.96%|8|2022-04-30|15/12/2021|-0.81||29770000000||2021-12-01|15/09/2021|0.73||33740000000|
2022-05-23 11:13:34|06770|101498|EMDE|515.9B|515900000000|154|35,435|-21.32%|21|2022-04-28|15/12/2021|321.06||54330000000||2022-04-28|15/03/2022|-6.46||19070000000|
2022-05-23 11:13:37|06771|1024518|MPOW|76.8B|76800000000|94|7,357,823|-19.3%|21|2022-04-29|15/03/2022|0.87||10920000000||2022-03-30|15/12/2021|2.08||10480000000|
2022-05-23 11:13:40|06772|1128812|HRME|309.86B|309860000000|52|4,479,821|-1.89%|13|2022-05-09|15/12/2021|-1.35||24470000000||2021-10-29|15/09/2021|-1.02||13980000000|
2022-05-23 11:13:43|06773|945178|MERK|1.7T|1.7E+12|3,790|48,140|18.18%|20|2022-04-14|15/12/2021|30.96||278300000000||2021-11-29|15/09/2021|80.91||279300000000|
2022-05-23 11:13:45|06774|954960|MDKA|110.86T|1.1086E+14|4,840|79,907,534|100.87%|11|2022-05-17|15/03/2022|||123050000||2022-02-23|15/12/2021|9.46||119900000|
2022-05-23 11:13:48|06775|1128657|MTPS|156.36B|156360000000|75|5,064,225|-41.86%|15|2022-04-30|15/12/2021|-72.6||6780000000||2021-11-29|15/09/2021|-15.71||9560000000|
2022-05-23 11:13:50|06776|1158998|CARE|17.96T|1.796E+13|530|373,757,555|76.47%|7|2021-11-30|15/09/2021|0.09||87050000000||2021-08-31|15/06/2021|0.18||73370000000|
2022-05-23 11:13:53|06777|101246|MTSM|45.87B|45870000000|197|70,988|16.67%|20|2022-04-01|15/12/2021|-0.33||11220000000||2021-11-25|15/09/2021|-3.25||5220000000|
2022-05-23 11:13:56|06778|101499|MTDL|8.66T|8.66E+12|705|13,083,004|103.49%|22|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|54||5.1678E+12|
2022-05-23 11:13:59|06779|101247|MKPI|21.48T|2.148E+13|22,650|329|-12.21%|20|2022-04-26|15/12/2021|174.31||409500000000||2021-10-29|15/09/2021|-0.41||238200000000|
2022-05-23 11:14:03|06780|101500|MTLA|2.68T|2.68E+12|350|75,379|-18.31%|23|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:14:06|06781|101501|MIDI|6.28T|6.28E+12|2,180|9,862|12%|20|2022-03-30|15/12/2021|27.39||3.4921E+12||2022-01-06|15/09/2021|22.87||3.3645E+12|
2022-05-23 11:14:08|06782|101502|SDPC|166.89B|166890000000|131|447,668|1.55%|20|2022-03-31|15/12/2021|-0.35||717400000000||2021-11-04|15/09/2021|5.26||843000000000|
2022-05-23 11:14:12|06783|101503|PADI|565.36B|565360000000|50|20,506|0%|20|2022-04-28|15/12/2021|-0.78||-6300000000||2021-10-28|15/09/2021|-0.09||2830000000|
2022-05-23 11:14:15|06784|101504|MAPI|14.72T|1.472E+13|890|20,389,200|19.01%|34|2022-08-01|15/06/2022||12.23|||2022-05-23|15/03/2022||12.23||
2022-05-23 11:14:18|06785|951639|KOPI|383.5B|383500000000|550|32,019|5.77%|20|2022-04-28|15/12/2021|0.33||46690000000||2021-11-09|15/09/2021|2.25||48300000000|
2022-05-23 11:14:22|06786|101505|MIRA|198.07B|198070000000|50|3,073|0%|23|2022-08-04|15/06/2022|||||2022-07-05|15/03/2022||||
2022-05-23 11:14:25|06787|101506|MITI|403.09B|403090000000|165|10,189,372|28.38%|20|2022-04-29|15/12/2021|3.79||12120000000||2021-11-08|15/09/2021|0.6||11220000000|
2022-05-23 11:14:28|06788|948393|MIKA|41.89T|4.189E+13|3,010|17,436,774|7.69%|24|2022-08-03|15/06/2022||18.7||1.16575E+12|2022-05-09|15/03/2022|17.15|17.15|1093000000000|1093000000000
2022-05-23 11:14:38|06789|960819|MKNT|275B|275000000000|50|1,678,581|0%|20|2022-04-28|15/12/2021|-2.16||481500000000||2021-11-19|15/09/2021|-1.82||515400000000|
2022-05-23 11:14:43|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|
2022-05-23 11:14:56|06791|101507|MPMX|5.82T|5.82E+12|1,345|23,783,104|86.49%|31|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|33.74||3.116E+12|
2022-05-23 11:14:59|06792|101508|MBSS|2.26T|2.26E+12|1,290|2,736,623|181.39%|22|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:15:01|06793|943662|MBAP|8.68T|8.68E+12|7,075|355,198|135.15%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2022-05-23 11:15:04|06794|101509|BHIT|4.43T|4.43E+12|53|305,972,660|3.85%|20|2022-04-28|15/12/2021|2.31||4.342E+12||2021-12-01|15/09/2021|3.07||3.8847E+12|
2022-05-23 11:15:07|06795|101510|BCAP|8.26T|8.26E+12|196|205,245,053|84.07%|20|2022-04-18|15/12/2021|2.82||814300000000||2021-12-01|15/09/2021|0.25||639200000000|
2022-05-23 11:15:11|06796|101511|KPIG|6.85T|6.85E+12|85|187,506,815|-21.5%|20|2022-04-28|15/12/2021|1.48||200000000000||2021-12-01|15/09/2021|-0.12||158100000000|
2022-05-23 11:15:14|06797|101512|MSKY|3.17T|3.17E+12|318|13,126,106|-51.08%|31|2022-08-02|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:15:17|06798|1081669|MSIN|61.51T|6.151E+13|5,375|1,527,344|3,445.75%|16|2022-04-28|15/03/2022|12.16||923800000000||2022-04-13|15/12/2021|7.71||501100000000|
2022-05-23 11:15:20|06799|1141298|IPTV|3.97T|3.97E+12|94|138,520,131|-62.4%|11|2022-04-13|15/12/2021|-1.5||815200000000||2021-11-30|15/09/2021|2.14||874300000000|
2022-05-23 11:15:22|06800|101513|MDRN|381.61B|381610000000|50|218,628|0%|22|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:15:27|06801|101514|MDLN|877.31B|877310000000|70|31,053,894|29.41%|23|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:15:29|06802|1166257|ENZO|114.61B|114610000000|53|57,525,670|6%|8|2022-04-28|15/12/2021|2.26||327100000000||2022-01-06|15/09/2021|1.82||372400000000|
2022-05-23 11:15:44|06803|1155743|KEJU|1.82T|1.82E+12|1,275|275,900|-1.22%|12|2022-03-02|15/12/2021|26.54||306600000000||2021-10-28|15/09/2021|21.9||234000000000|
2022-05-23 11:15:47|06804|101515|MLIA|3.53T|3.53E+12|2,670|7,106,700|114.88%|21|2022-03-28|15/12/2021|164.3||1.2598E+12||2021-10-28|15/09/2021|144.3||1.1484E+12|
2022-05-23 11:15:50|06805|101516|MAGP|450B|450000000000|50|5,133|0%|19|2022-05-13|15/12/2021|||||2021-10-25|15/09/2021|-1.19||59600000000|
2022-05-23 11:15:55|06806|101300|AMAG|1.93T|1.93E+12|386|71,436|31.94%|21|2022-04-26|15/03/2022|7.39||179400000000||2022-03-29|15/12/2021|8.47||174700000000|
2022-05-23 11:16:01|06807|101517|MLBI|20.65T|2.065E+13|9,800|104,096|6.03%|21|2022-04-27|15/03/2022|96.03||673900000000||2022-02-25|15/12/2021|120.21||801300000000|
2022-05-23 11:16:04|06808|101518|MICE|214.27B|214270000000|362|92,234|4.05%|20|2022-03-31|15/12/2021|11.03||222100000000||2021-11-03|15/09/2021|7.21||191300000000|
2022-05-23 11:16:07|06809|101519|LPIN|203.15B|203150000000|478|1,159,794|95.12%|20|2022-04-14|15/12/2021|19.73||30460000000||2021-12-01|15/09/2021|11||30440000000|
2022-05-23 11:16:11|06810|101248|MFMI|640.16B|640160000000|845|14,342|18.55%|20|2022-04-28|15/12/2021|-5.79||36130000000||2021-11-30|15/09/2021|8.18||34780000000|
2022-05-23 11:16:13|06811|101520|MLPL|2.69T|2.69E+12|184|133,680,922|-56.9%|22|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|-5||2.6818E+12|
2022-05-23 11:16:17|06812|101521|MLPT|5.85T|5.85E+12|3,120|465,098|95.08%|22|2022-04-28|15/03/2022|37.38||911300000000||2022-03-28|15/12/2021|42.96||1.0524E+12|
2022-05-23 11:16:20|06813|101522|MASA|27.37T|2.737E+13|2,980|20,921|119.85%|21|2022-05-23|15/03/2022|||||2022-03-24|15/12/2021||||
2022-05-23 11:16:24|06814|101523|MRAT|77.9B|77900000000|182|739,104|-11.65%|20|2022-05-09|15/12/2021|0.05||70890000000||2021-12-01|15/09/2021|-4.49||79580000000|
2022-05-23 11:16:29|06815|1096519|CITY|832.4B|832400000000|154|677,602|-10%|17|2022-04-22|15/12/2021|2.74||54120000000||2021-11-18|15/09/2021|-1.13||9750000000|
2022-05-23 11:16:32|06816|1088701|NFCX|5.3T|5.3E+12|8,000|669,843|34.5%|15|2022-05-02|15/12/2021|-4.24||2.4398E+12||2021-11-11|15/09/2021|101.8||2.3251E+12|
2022-05-23 11:16:38|06817|101524|ROTI|7.4T|7.4E+12|1,285|2,668,694|-5.19%|24|2022-07-29|15/06/2022|||||2022-04-26|15/03/2022|13.78||908900000000|
2022-05-23 11:16:44|06818|101525|NIPS|461.16B|461160000000|282|685,805|0%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-23 11:16:46|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|
2022-05-23 11:16:50|06820|101527|DGIK|723.35B|723350000000|131|52,678,279|91.3%|19|2021-11-03|15/09/2021|0.25||69770000000||2021-08-31|15/06/2021|-0.19||80550000000|
2022-05-23 11:16:57|06821|1172506|NPGF|424.47B|424470000000|122|38,759,362|35.05%|7|2022-01-27|15/12/2021|-0.44||139300000000||2021-11-02|15/09/2021|-0.18||48810000000|
2022-05-23 11:17:00|06822|101528|NRCA|715.46B|715460000000|296|454,004|-3.27%|22|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:17:03|06823|1153026|NZIA|351.61B|351610000000|149|2,195,455|10.34%|11|2022-03-29|15/12/2021|0.49||19490000000||2021-11-26|15/09/2021|-0.01||35220000000|
2022-05-23 11:17:08|06824|101529|META|1.91T|1.91E+12|110|1,287,421|-17.42%|20|2022-04-19|15/12/2021|-0.37||211600000000||2021-11-30|15/09/2021|-0.66||156600000000|
2022-05-23 11:17:10|06825|102971|UNIT|23.83B|23830000000|316|34,698|0%|14|2020-07-30|15/06/2020|0.79||13000000000||2020-06-30|15/03/2020|2.13||39800000000|
2022-05-23 11:17:13|06826|997895|PORT|1.67T|1.67E+12|595|10,522|22.93%|20|2022-04-01|15/12/2021|-4.98||327700000000||2021-10-28|15/09/2021|-12.95||469200000000|
2022-05-23 11:17:16|06827|1114107|DIVA|1.45T|1.45E+12|1,025|358,958|-37.88%|15|2022-05-02|15/12/2021|7.37||1.2385E+12||2021-11-15|15/09/2021|405.14||1.2158E+12|
2022-05-23 11:17:27|06828|101249|OCAP|43.44B|43440000000|159|200|0%|20|2022-04-28|15/12/2021|-7.01||||2021-11-26|15/09/2021|6.22|||
2022-05-23 11:17:31|06829|1153000|OPMS|96.2B|96200000000|123|3,068,521|-81.68%|13|2022-04-27|15/12/2021|0.15||8630000000||2021-11-25|15/09/2021|-1.03||9410000000|
2022-05-23 11:17:33|06830|101608|TKIM|20.39T|2.039E+13|6,550|3,363,815|-30.71%|12|2022-08-08|15/06/2022|||||2022-06-22|15/03/2022||||
2022-05-23 11:17:38|06831|101532|APIC|13.24T|1.324E+13|1,125|15,016,447|54.11%|19|2021-11-30|15/09/2021|0.76||535200000000||2021-08-24|15/06/2021|3.16||565400000000|
2022-05-23 11:17:40|06832|1163264|UANG|913.55B|913550000000|780|7,836|54.08%|8|2022-05-09|15/12/2021|-11.4||269300000||2021-11-02|15/09/2021|-24.41||274200000|
2022-05-23 11:17:43|06833|101533|PWON|24.32T|2.432E+13|505|62,628,604|-0.99%|24|2022-07-27|15/06/2022||8.18||1.24908E+12|2022-05-23|15/03/2022||9.03||1.56135E+12
2022-05-23 11:17:46|06834|1155744|PSGO|3.64T|3.64E+12|194|11,227,142|62.18%|13|2022-04-29|15/03/2022|5.07||576100000000||2022-03-28|15/12/2021|8.08||695300000000|
2022-05-23 11:17:49|06835|1174977|NICL|840.64B|840640000000|89|91,612,827|-|6|2022-03-31|15/12/2021|2.51||193400000000||2021-11-04|15/09/2020|43.06||178200000000|
2022-05-23 11:17:51|06836|101534|PBRX|835.7B|835700000000|129|3,514,847|-13.73%|11|2022-05-23|15/03/2022|||||2022-05-10|15/12/2021||||
2022-05-23 11:17:54|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|
2022-05-23 11:17:57|06838|1174310|MGLV|323.71B|323710000000|178|36,770|-|5|2022-05-09|15/12/2021|2.85||30900000000||2021-11-17|15/09/2020|0.28||13780000000|
2022-05-23 11:18:00|06839|1057073|PBID|3.32T|3.32E+12|1,770|756,677|0.28%|21|2022-04-27|15/03/2022|62.46||1.2428E+12||2022-03-21|15/12/2021|47.72||1.2067E+12|
2022-05-23 11:18:03|06840|943654|PEGE|3.4T|3.4E+12|1,200|238,772|631.88%|21|2022-05-13|15/03/2022|-17.56||-47750000000||2022-04-11|15/12/2021|-6.79||-16490000000|
2022-05-23 11:18:06|06841|1168365|PMMP|903.55B|903550000000|374|12,599,877|6.67%|7|2022-05-23|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-23 11:18:09|06842|101535|PNLF|7.17T|7.17E+12|224|57,502,852|20.22%|20|2022-04-29|15/12/2021|-0.08||617200000000||2021-11-30|15/09/2021|15.35||571000000000|
2022-05-23 11:18:12|06843|101537|PANS|996.84B|996840000000|1,395|236,742|17.37%|21|2022-04-27|15/03/2022|87.61||123900000000||2022-03-17|15/12/2021|77.12||126100000000|
2022-05-23 11:18:15|06844|101536|PNIN|2.81T|2.81E+12|690|1,740,825|-9.27%|20|2022-04-29|15/12/2021|8.62||617000000000||2021-12-01|15/09/2021|79.44||569700000000|
2022-05-23 11:18:18|06845|101538|PANR|256.8B|256800000000|214|8,581,192|64.18%|20|2022-04-26|15/12/2021|-0.57||47600000000||2021-11-29|15/09/2021|-169.52||20010000000|
2022-05-23 11:18:21|06846|991136|PBSA|982.5B|982500000000|655|9,802|20.75%|20|2022-04-28|15/12/2021|30.23||128900000000||2021-11-26|15/09/2021|22.46||76980000000|
2022-05-23 11:18:32|06847|101540|PICO|55.7B|55700000000|98|93,583|-29.93%|20|2021-12-01|15/09/2021|-4.46||123400000000||2021-09-10|15/06/2021|-45.13||126400000000|
2022-05-23 11:18:38|06848|101541|NIKL|2.27T|2.27E+12|900|1,110,685|-5.73%|22|2022-07-21|15/06/2022|||||2022-04-25|15/03/2022||||
2022-05-23 11:18:40|06849|101542|BBRM|380.9B|380900000000|50|3,238,386|-26.23%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2022-05-23 11:18:44|06850|101253|NELY|700.3B|700300000000|298|3,984,655|36.36%|20|2022-03-31|15/12/2021|6.97||55640000000||2021-11-15|15/09/2021|7.65||56890000000|
2022-05-23 11:18:47|06851|1056131|PSSI|3.55T|3.55E+12|670|4,222,643|172.54%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2022-05-23 11:18:51|06852|101250|PGLI|131.76B|131760000000|270|50,652|55.56%|20|2022-04-30|15/12/2021|4.45||4550000000||2021-11-10|15/09/2021|7.99||3330000000|
2022-05-23 11:18:53|06853|101531|PJAA|944B|944000000000|590|283,964|9.52%|22|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|-23.15||152300000000|
2022-05-23 11:18:57|06854|101549|PTPP|5.44T|5.44E+12|880|26,079,323|-18.52%|24|2022-08-01|15/06/2022|||||2022-04-28|15/03/2022|22.08||4.29025E+12|4.2805E+12
2022-05-23 11:19:00|06855|998095|KONI|471.24B|471240000000|1,870|64,738|-4.3%|20|2022-04-29|15/12/2021|20.35||38350000000||2021-11-30|15/09/2021|11.99||31820000000|
2022-05-23 11:19:04|06856|101543|GPRA|320.75B|320750000000|75|3,824,431|23.33%|22|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:19:07|06857|101544|PKPK|106.8B|106800000000|178|8,402,057|141.1%|20|2022-04-02|15/12/2021|2.76||997400000||2021-11-30|15/09/2021|-3.68||1360000000|
2022-05-23 11:19:10|06858|1156527|TRIN|2.01T|2.01E+12|454|19,271,640|189.87%|12|2022-04-20|15/12/2021|-1.68||453500000||2021-12-01|15/09/2021|-1.72||506000000|
2022-05-23 11:19:13|06859|101530|PGAS|37.7T|3.77E+13|1,555|109,803,009|42.53%|33|2022-09-01|15/06/2022||0.00||953750000|2022-04-28|15/03/2022|72.47|0.01|837000000|837000000
2022-05-23 11:19:17|06860|101488|LSIP|9.65T|9.65E+12|1,415|32,230,659|10.38%|34|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:19:19|06861|101546|PTRO|2.78T|2.78E+12|2,800|1,713,828|42.71%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2022-05-23 11:19:30|06862|1116267|PEHA|840B|840000000000|1,000|135,017|-15.48%|16|2022-08-04|15/06/2022|||||2022-07-04|15/12/2021|0.23||284300000000|
2022-05-23 11:19:34|06863|101254|RODA|1.28T|1.28E+12|94|4,755,342|36.23%|20|2022-04-21|15/12/2021|-0.65||196600000000||2021-11-10|15/09/2021|1.03||173800000000|
2022-05-23 11:19:36|06864|1165603|PNGO|1.16T|1.16E+12|1,480|46,157|2.07%|7|2022-04-14|15/12/2021|15.62||545600000000||2021-11-03|15/09/2021|70.78||547500000000|
2022-05-23 11:19:40|06865|101255|PTSP|938.43B|938430000000|4,250|1,044|-21.96%|21|2022-04-28|15/03/2022|-22.1||120000000000||2022-04-05|15/12/2021|24.34||131600000000|
2022-05-23 11:19:42|06866|1166256|PLAN|32.14B|32140000000|36|1,861,647|20%|3|2022-04-30|15/12/2021|-1.11||6590000000||2021-11-01|15/06/2020|0.56||1500000000|
2022-05-23 11:19:46|06867|101256|PLIN|6.95T|6.95E+12|1,965|3,713|-20%|20|2022-03-18|15/12/2021|19.47||252200000000||2021-12-30|15/09/2021|49.1||171900000000|
2022-05-23 11:19:49|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|
2022-05-23 11:19:53|06869|1117907|POLI|2.46T|2.46E+12|1,225|249,298|-11.03%|16|2021-10-15|15/09/2021|-6.33||31140000000||2021-09-24|15/06/2021|-0.28||50310000000|
2022-05-23 11:20:00|06870|1088678|POLL|4.78T|4.78E+12|575|7,586,177|-78%|14|2021-10-26|15/09/2021|1.59||165000000000||2021-09-30|15/06/2021|3.29||242600000000|
2022-05-23 11:20:02|06871|101548|ADMG|700.05B|700050000000|180|1,483,584|16.15%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2022-05-23 11:20:06|06872|1097904|POLA|368.62B|368620000000|110|14,964,379|-27.81%|13|2022-05-09|15/12/2021|-12.11||2220000000||2021-11-30|15/09/2021|-0.72||3800000000|
2022-05-23 11:20:09|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|
2022-05-23 11:20:12|06874|1055263|PPRE|1.6T|1.6E+12|158|10,155,530|-15.38%|19|2022-03-10|15/12/2021|2||920100000000||2021-11-18|15/09/2021|2.01||666700000000|
2022-05-23 11:20:16|06875|953597|PPRO|3.08T|3.08E+12|50|44,717,663|-41.18%|24|2022-07-18|15/06/2022|||||2022-04-27|15/03/2022|0.02||381000000000|
2022-05-23 11:20:19|06876|1163262|PGUN|3.5T|3.5E+12|690|636,675|218.18%|8|2022-05-08|15/12/2021|8.04||227700000000||2021-12-30|15/09/2021|-7.54||159200000000|
2022-05-23 11:20:22|06877|101258|PSDN|221.76B|221760000000|154|241,219|-7.65%|20|2021-10-29|15/09/2021|-15.57||206700000000||2021-08-30|15/06/2021|-15.1||205900000000|
2022-05-23 11:20:37|06878|1096064|PANI|2.12T|2.12E+12|5,175|339,261|3,834.43%|10|2022-05-06|15/12/2021|1.57||92970000000||2021-11-01|15/09/2021|0.52||65660000000|
2022-05-23 11:20:41|06879|1156724|PTPW|772.81B|772810000000|875|304,728|-24.14%|9|2022-04-04|15/12/2021|18.24||73170000000||2022-01-06|15/09/2021|22.17||101800000000|
2022-05-23 11:20:44|06880|101550|PRAS|148.62B|148620000000|212|4,454,311|44.59%|20|2022-04-06|15/12/2021|-3.48||43270000000||2021-12-06|15/09/2021|-5.35||62220000000|
2022-05-23 11:20:47|06881|1177038|MCOL|26.31T|2.631E+13|7,475|2,188,851|-|0||
2022-05-23 11:21:04|06882|1057208|PCAR|177.33B|177330000000|152|664,053|-36.67%|20|2022-05-09|15/12/2021|-1.08||54020000000||2021-12-01|15/09/2021|0.69||47150000000|
2022-05-23 11:21:23|06883|1163501|PPGL|138.75B|138750000000|175|3,392,092|189.06%|5|2022-04-27|15/12/2021|22||258800000000||2021-08-05|15/06/2020|1.73||54040000000|
2022-05-23 11:21:25|06884|962001|BIMA|188.53B|188530000000|310|17,710,238|294.03%|20|2022-04-29|15/12/2021|3.61||14010000000||2021-11-30|15/09/2021|-5.57||10660000000|
2022-05-23 11:21:28|06885|994054|PRDA|6.14T|6.14E+12|6,550|703,780|43.91%|22|2022-08-04|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:21:37|06886|986049|OASA|227.71B|227710000000|635|1,453,770|116.67%|20|2022-04-01|15/12/2021|0.74||79200000||2021-10-28|15/09/2021|-0.32||145000000|
2022-05-23 11:21:40|06887|101259|PALM|6.12T|6.12E+12|865|18,727,862|154.26%|20|2022-02-25|15/12/2021|255.14||55750000000||2021-11-22|15/09/2021|-78.12||104400000000|
2022-05-23 11:21:43|06888|101588|STAR|657.6B|657600000000|137|115,274|29.13%|20|2022-04-28|15/12/2021|0.36||1090000000||2021-11-30|15/09/2021|0.43||1010000000|
2022-05-23 11:21:56|06889|1010638|CSIS|103.25B|103250000000|79|10,082,259|-4.88%|20|2022-04-11|15/12/2021|5.25||26640000000||2021-11-26|15/09/2021|-0.38||12860000000|
2022-05-23 11:22:00|06890|1075239|DFAM|626.95B|626950000000|330|3,399,121|114.38%|15|2022-04-29|15/12/2021|2.36||30700000000||2021-11-01|15/09/2021|-3.94||16310000000|
2022-05-23 11:22:05|06891|1097269|DUCK|225.87B|225870000000|176|31,739,700|-0.56%|11|2020-11-30|15/09/2020|-4.82||26980000000||2020-07-30|15/06/2020|-3.04||10760000000|
2022-05-23 11:22:07|06892|1088204|IPCC|1.08T|1.08E+12|595|3,820,038|14.71%|18|2022-08-09|15/06/2022|||||2022-06-29|15/03/2022||||
2022-05-23 11:22:09|06893|1010639|TAMU|1.88T|1.88E+12|50|405,115|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2022-05-23 11:22:13|06894|1078226|PZZA|1.94T|1.94E+12|645|827,002|-0.77%|20|2022-08-04|15/06/2022|||||2022-07-05|15/03/2022||||
2022-05-23 11:22:21|06895|101578|SIPD|2.2T|2.2E+12|1,640|71,527|9%|22|2022-06-03|15/03/2022|||||2022-04-30|15/12/2021||||
2022-05-23 11:22:24|06896|1076784|SPTO|1.57T|1.57E+12|580|1,017,623|28.21%|19|2022-07-05|15/03/2022|||||2022-03-31|15/12/2021|24.91||655700000000|
2022-05-23 11:22:29|06897|101251|TMAS|13.06T|1.306E+13|2,290|6,034,589|550%|22|2022-07-28|15/06/2022|||||2022-05-23|15/03/2022|59.82||1.1673E+12|
2022-05-23 11:22:32|06898|1084863|TNCA|303.58B|303580000000|720|5,569,777|101.12%|15|2022-05-09|15/12/2021|-2.47||21070000000||2021-12-02|15/09/2021|4.2||18820000000|
2022-05-23 11:22:36|06899|1123886|COCO|193.99B|193990000000|218|1,237,242|-13.49%|14|2022-05-10|15/12/2021|4.78||66910000000||2021-11-02|15/09/2021|0.29||54540000000|
2022-05-23 11:22:39|06900|101260|PNSE|458.74B|458740000000|575|6,232|19.96%|19|2022-04-28|15/12/2021|3.26||32120000000||2021-12-01|15/09/2021|-10.88||11310000000|
2022-05-23 11:22:43|06901|101551|PUDP|100.19B|100190000000|304|31,102|34.82%|20|2022-04-28|15/12/2021|-14.93||21280000000||2021-11-30|15/09/2021|-19.08||9880000000|
2022-05-23 11:22:46|06902|953932|DMAS|8.29T|8.29E+12|172|39,827,625|-22.27%|24|2022-08-04|15/06/2022|||||2022-05-23|15/03/2022|8.07||620700000000|621000000000
2022-05-23 11:22:49|06903|1165982|PURI|406B|406000000000|402|149,592|4.1%|7|2022-04-28|15/03/2022|0.94||10790000000||2022-03-29|15/12/2021|2.62||9700000000|
2022-05-23 11:22:51|06904|1156089|PMJS|2.32T|2.32E+12|182|773,264|40.83%|12|2022-04-27|15/03/2022|6.53||3.2023E+12||2022-03-30|15/12/2021|3.56||3.0764E+12|
2022-05-23 11:23:02|06905|1156644|PURA|293.14B|293140000000|50|1,632,746|-63.5%|11|2022-04-29|15/12/2021|0.29||30800000000||2021-11-29|15/09/2021|0.32||28760000000|
2022-05-23 11:23:06|06906|101552|PYFA|567.18B|567180000000|1,060|203,536|9.28%|20|2022-05-09|15/12/2021|-19.6||224200000000||2021-11-30|15/09/2021|8.59||183900000000|
2022-05-23 11:23:16|06907|953933|HDFA|1.13T|1.13E+12|172|624,832|53.15%|21|2022-04-28|15/03/2022|1.36||46410000000||2022-03-31|15/12/2021|1.66||40490000000|
2022-05-23 11:23:20|06908|101553|RUIS|130.13B|130130000000|169|414,879|-28.81%|22|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-23 11:23:23|06909|101554|RALS|4.27T|4.27E+12|675|9,450,708|0%|31|2022-08-01|15/06/2022|||||2022-04-28|15/03/2022|4.76||601000000000|600750000000
2022-05-23 11:23:27|06910|101555|ARTI|392B|392000000000|50|1,750|0%|20|2022-05-13|15/12/2021|-17.22||2880000000||2022-02-18|15/09/2021|0.08||1750000000|
2022-05-23 11:23:29|06911|950067|PSKT|745.29B|745290000000|72|124,664,415|34%|20|2022-04-12|15/12/2021|-0.02||14890000000||2021-11-17|15/09/2021|-0.36||10400000000|
2022-05-23 11:23:32|06912|101261|RELI|831.6B|831600000000|462|5,354|28.05%|23|2022-04-28|15/12/2021|0.05||30470000000||2021-11-03|15/09/2021|4.34||16330000000|
2022-05-23 11:23:35|06913|1155912|REAL|331.68B|331680000000|50|79,434,998|0%|11|2022-04-22|15/12/2021|0.04||12040000000||2021-11-30|15/09/2021|0.06||3100000000|
2022-05-23 11:23:39|06914|101557|KKGI|2.75T|2.75E+12|585|5,272,538|129.01%|22|2022-07-22|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-23 11:23:42|06915|101262|RICY|47.49B|47490000000|74|2,855,955|-27.45%|22|2022-04-29|15/03/2022|3.28||334800000000||2022-04-14|15/12/2021|-24.58||351100000000|
2022-05-23 11:23:45|06916|101263|RIGS|248.53B|248530000000|408|252,655|92.45%|5|2018-06-29|15/03/2018|-0.02||6940000||2018-01-31|15/12/2017|-0||7020000|
2022-05-23 11:23:48|06917|101558|RIMO|2.25T|2.25E+12|50|525,530,480|0%|11|2019-11-01|15/09/2019|1.15||320800000000||2019-07-31|15/06/2019|0.34||114700000000|
2022-05-23 11:23:51|06918|101559|RBMS|154.06B|154060000000|58|41,237,159|16%|20|2022-03-29|15/12/2021|1.14||23490000000||2021-11-26|15/09/2021|-5.97||10670000000|
2022-05-23 11:23:54|06919|1166029|ROCK|760.65B|760650000000|505|5,613|1.92%|7|2021-11-25|15/09/2021|-3.88||21150000000||2021-09-27|15/06/2020|1.28||26600000000|
2022-05-23 11:23:57|06920|945177|RDTX|1.81T|1.81E+12|6,750|2,644|-7.59%|20|2022-04-27|15/12/2021|290.96||120600000000||2021-11-04|15/09/2021|144.47||107400000000|
2022-05-23 11:24:01|06921|1084857|PRIM|929.35B|929350000000|274|1,144,372|50.82%|14|2021-11-30|15/09/2021|12.47||231500000000||2021-09-14|15/06/2021|13.94||187100000000|
2022-05-23 11:24:05|06922|1156446|INDO|423.01B|423010000000|96|36,316,338|-30%|11|2022-04-18|15/12/2021|0.31||814000000||2021-11-29|15/09/2021|0.74||3450000000|
2022-05-23 11:24:08|06923|101560|RAJA|1.03T|1.03E+12|244|40,242,651|6.31%|11|2022-06-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-23 11:24:11|06924|101561|SIMP|7.91T|7.91E+12|510|9,421,504|-4.67%|24|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 11:24:13|06925|101562|MYOH|3.86T|3.86E+12|1,750|59,394|23.24%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2022-05-23 11:24:18|06926|101563|SGRO|4.11T|4.11E+12|2,260|379,319|20.53%|23|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|136.3||1.2589E+12|
2022-05-23 11:24:28|06927|101264|SMDR|9.37T|9.37E+12|2,860|16,613,715|414.29%|22|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-23 11:24:31|06928|1009374|MINA|328.13B|328130000000|50|19,354|-26.47%|20|2022-04-07|15/12/2021|-0.14||1860000000||2021-11-30|15/09/2021|-0.23||463200000|
2022-05-23 11:24:35|06929|1031326|603580|1.29B|1290000000|9.88|1,277,055|-6.68%|21|2022-04-29|15/03/2022|-0||37300000||2022-04-12|15/12/2021|0.02||45540000|
2022-05-23 11:24:38|06930|996071|603089|1.74B|1740000000|7.83|1,813,094|-14.56%|21|2022-04-28|15/03/2022|0.05||359500000||2022-04-21|15/12/2021|0.01||484400000|
2022-05-23 11:24:41|06931|1141900|688012|69.99B|69990000000|112.80|4,837,585|-3.41%|17|2022-08-29|15/06/2022||0.295||1170000000|2022-04-28|15/03/2022|0.19|0.19|949000000|949000000
2022-05-23 11:24:45|06932|100586|600391|5.73B|5730000000|17.41|8,621,402|0.86%|23|2022-04-29|15/03/2022|0.18||750900000||2022-04-12|15/12/2021|0.18||1210000000|
2022-05-23 11:24:49|06933|100983|600893|104.68B|104680000000|39.20|24,316,285|-5.73%|23|2022-04-30|15/03/2022|0.02||5400000000||2022-04-09|15/12/2021|0.15||15760000000|
2022-05-23 11:24:52|06934|100643|600469|3.07B|3070000000|4.23|4,142,881|-13.36%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-23 11:25:03|06935|100415|600151|14.01B|14010000000|9.77|19,342,561|6.48%|21|2022-04-29|15/03/2022|-0.44||1820000000||2022-03-18|15/12/2021|-0.44||1920000000|
2022-05-23 11:25:07|06936|100950|600855|4.9B|4900000000|10.85|5,652,397|-19.97%|21|2022-04-27|15/03/2022|-0.1||230200000||2022-03-31|15/12/2021|0.07||1200000000|
2022-05-23 11:25:10|06937|100659|600501|4.44B|4440000000|10.56|8,603,766|18.02%|22|2022-04-29|15/12/2021|0.06||1240000000||2022-04-29|15/03/2022|-0.03||511300000|
2022-05-23 11:25:15|06938|101047|601111|64.33B|64330000000|8.83|47,980,104|1.72%|24|2022-09-01|15/06/2022||-0.32||19020000000|2022-04-28|15/03/2022|-0.65|-0.55|12920000000|13610000000
2022-05-23 11:25:18|06939|100489|600271|19.16B|19160000000|10.35|14,017,778|-17.43%|24|2022-08-22|15/06/2022||0.1386||6000000000|2022-04-30|15/03/2022|0.0831|0.0831|3600000000|3600000000
2022-05-23 11:25:26|06940|101096|601600|52.1B|52100000000|5.24|254,454,314|-5.06%|24|2022-08-18|15/06/2022||0.1303||67150000000|2022-04-26|15/03/2022|0.091|-0.3137|75620000000|59100000000
2022-05-23 11:25:31|06941|100512|600298|34.07B|34070000000|40.92|11,799,651|-32.3%|23|2022-07-14|15/06/2022||0.3533||2900000000|2022-04-19|15/03/2022|0.38|0.4167|3030000000|3030000000
2022-05-23 11:25:35|06942|994536|603031|4.45B|4450000000|39.88|756,811|44.1%|22|2022-04-29|15/03/2022|0.31||960200000||2022-03-29|15/12/2021|-0.3||362900000|
2022-05-23 11:25:38|06943|100285|600012|9.71B|9710000000|7.34|5,902,729|5.64%|23|2022-04-29|15/03/2022|0.2448||966250000||2022-03-28|15/12/2021|0.2516||1420000000|
2022-05-23 11:25:42|06944|996081|603429|8.91B|8910000000|23.30|4,360,334|-31.71%|22|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|0.09||165700000|
2022-05-23 11:25:45|06945|1162062|603815|5.86B|5860000000|9.38|48,327,970|6.64%|13|2022-04-27|15/03/2022|0.05||886500000||2022-04-19|15/12/2021|0.16||1990000000|
2022-05-23 11:25:48|06946|1091243|601606|7.78B|7780000000|10.75|16,025,771|0.09%|18|2022-04-29|15/03/2022|-0.04||255500000||2022-04-07|15/12/2021|0.22||969500000|
2022-05-23 11:25:52|06947|953123|603599|17.41B|17410000000|37.73|5,241,113|35.28%|22|2022-04-28|15/12/2021|0.96||1420000000||2022-04-28|15/03/2022|1.23||2060000000|2057000000
2022-05-23 11:25:55|06948|100872|600761|7.34B|7340000000|9.91|4,563,032|-12.89%|24|2022-08-15|15/06/2022||0.27|||2022-04-26|15/03/2022|0.27|0.27|3950000000|
2022-05-23 11:26:00|06949|100999|600971|9.54B|9540000000|7.92|29,480,693|29.02%|23|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|0.32||2350000000|
2022-05-23 11:26:03|06950|942800|600418|25.75B|25750000000|11.79|57,940,652|11.2%|23|2022-04-29|15/03/2022|||9780000000||2022-03-25|15/12/2021|-0.13|1.53|9510000000|7887000000
2022-05-23 11:26:07|06951|950055|603199|2.38B|2380000000|21.51|3,765,915|12.34%|23|2022-07-11|15/06/2022|||||2022-04-27|15/03/2022|-0.05||81040000|
2022-05-23 11:26:10|06952|955764|603589|30.21B|30210000000|50.71|10,691,818|-18.16%|23|2022-04-28|15/12/2021|0.96|0.79|1400000000|771000000|2022-04-28|15/03/2022|0.81||1310000000|
2022-05-23 11:26:13|06953|996090|603689|3.38B|3380000000|10.07|2,461,733|0.3%|21|2022-04-28|15/03/2022|0.2||1670000000||2022-04-08|15/12/2021|0.13||1420000000|
2022-05-23 11:26:18|06954|100450|600218|3.96B|3960000000|9.15|11,161,732|-2.51%|21|2022-04-29|15/03/2022|0.08||1720000000||2022-03-25|15/12/2021|0.08||1460000000|
2022-05-23 11:26:23|06955|100712|600567|12.48B|12480000000|2.83|35,078,258|-25.86%|22|2022-08-29|15/06/2022||0.09|||2022-04-30|15/03/2022|0.06|0.08|7960000000|
2022-05-23 11:26:29|06956|101017|600990|6.47B|6470000000|40.95|1,701,148|-2.53%|22|2022-04-29|15/03/2022|-0.5||235500000||2022-04-23|15/12/2021|1.37||1820000000|
2022-05-23 11:26:48|06957|100475|600237|3.76B|3760000000|6.68|13,742,179|16.27%|22|2022-04-22|15/03/2022|0.04||249500000||2022-03-21|15/12/2021|0.03||256700000|
2022-05-23 11:26:52|06958|1031220|603357|5.73B|5730000000|12.24|22,412,711|42.73%|22|2022-08-15|15/06/2022||0.29|||2022-04-23|15/03/2022|0.26|0.26|529400000|
2022-05-23 11:26:55|06959|100660|600502|11.82B|11820000000|6.94|171,860,746|74.11%|22|2022-04-29|15/03/2022|0.18||14530000000||2022-03-31|15/12/2021|0.14||21620000000|
2022-05-23 11:26:59|06960|101120|601801|9.81B|9810000000|4.93|12,913,878|-4.17%|23|2022-04-29|15/03/2022|-0.06||2780000000||2022-04-16|15/12/2021|-0.06||2420000000|
2022-05-23 11:27:07|06961|100529|600318|3.85B|3850000000|7.83|56,057,170|0.13%|22|2022-08-08|15/06/2022|||||2022-04-30|15/03/2022|||88270000|
2022-05-23 11:27:10|06962|953916|603198|47.22B|47220000000|59.20|7,612,438|49.74%|22|2022-08-18|15/06/2022||0.33|||2022-04-26|15/03/2022|0.69|0.69|1580000000|
2022-05-23 11:27:14|06963|1052665|603527|2.42B|2420000000|9.96|3,502,894|19.27%|21|2022-08-15|15/06/2022|||||2022-04-27|15/03/2022|0.11||1730000000|
2022-05-23 11:27:17|06964|994587|603696|2.33B|2330000000|9.89|12,839,314|-18.6%|22|2022-04-27|15/03/2022|0.01||108900000||2022-04-20|15/12/2021|0.04||148600000|
2022-05-23 11:27:21|06965|1141904|688019|15.58B|15580000000|300.99|511,839|44.25%|17|2022-09-02|15/06/2022||0.79||243910000|2022-04-29|15/03/2022|0.74|0.75|233040000|213390000
2022-05-23 11:27:30|06966|100714|600569|8.36B|8360000000|2.930|49,654,029|-14.87%|22|2022-04-26|15/12/2021|-0||14230000000||2022-04-26|15/03/2022|-0.19||8460000000|
2022-05-23 11:27:33|06967|100591|600397|3.18B|3180000000|3.230|66,105,858|14.45%|22|2022-04-27|15/03/2022|-0.16||1980000000||2022-04-23|15/12/2021|0.09||1100000000|
2022-05-23 11:27:39|06968|996184|603839|2.96B|2960000000|7.41|4,165,805|-28.31%|22|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|0.17||575900000|
2022-05-23 11:27:42|06969|950054|603020|3.76B|3760000000|9.80|3,741,702|-50.97%|20|2021-10-29|15/09/2021|0.12||821000000||2021-08-30|15/06/2021|0.19||872100000|
2022-05-23 11:27:45|06970|1141895|688007|8.04B|8040000000|17.96|3,917,554|-41.52%|15|2022-04-27|15/12/2021|0.05||839000000||2022-04-27|15/03/2022|0.04|0.04|525000000|516670000
2022-05-23 11:27:49|06971|942805|600629|6.37B|6370000000|7.96|14,595,404|11.73%|20|2021-10-29|15/09/2021|0.11||2010000000||2021-08-30|15/06/2021|0.16||2110000000|
2022-05-23 11:27:52|06972|1141911|688088|9.64B|9640000000|24.08|2,153,686|-39.61%|15|2022-08-23|15/06/2022||0.12||149180000|2022-04-28|15/03/2022|0.06|0.06|136000000|136150000
2022-05-23 11:27:56|06973|1162068|603790|1.77B|1770000000|9.62|899,141|-10.45%|11|2021-10-28|15/09/2021|0.05||225700000||2021-08-19|15/06/2021|0.14||219400000|
2022-05-23 11:28:20|06974|994531|603017|2.71B|2710000000|10.01|9,103,868|1.64%|22|2022-04-30|15/12/2021|-1.87||801600000||2022-04-28|15/03/2022|0.24||279100000|
2022-05-23 11:28:24|06975|1052663|603378|4.09B|4090000000|13.78|3,999,583|-68.89%|22|2022-08-18|15/06/2022|||||2022-04-30|15/03/2022|-0.13||488000000|
2022-05-23 11:28:27|06976|101131|601890|7.17B|7170000000|7.46|23,443,108|21.86%|21|2022-04-25|15/03/2022|||||2021-10-27|15/09/2021|0.03||258200000|
2022-05-23 11:28:31|06977|100704|600558|2.84B|2840000000|3.17|9,022,578|0.32%|21|2022-04-27|15/03/2022|0.02||896100000||2022-03-31|15/12/2021|||723800000|
2022-05-23 11:28:35|06978|100545|600336|6.19B|6190000000|7.80|29,965,618|19.59%|22|2022-04-28|15/03/2022|0.05||2210000000||2022-04-22|15/12/2021|0.05||2020000000|
2022-05-23 11:28:38|06979|1162077|603551|3.6B|3600000000|9.06|1,278,779|-28.48%|12|2022-04-29|15/12/2021|-0.28||642200000||2022-04-29|15/03/2022|0.07||376100000|
2022-05-23 11:28:42|06980|994583|603658|26.24B|26240000000|44.77|2,904,783|-51.21%|22|2022-08-05|15/06/2022||0.44||1040000000|2022-04-27|15/03/2022|0.41|0.44|1030000000|1030000000
2022-05-23 11:28:46|06981|942816|600862|39.5B|39500000000|23.64|16,208,815|-17.91%|23|2022-08-26|15/06/2022||0.14|||2022-04-23|15/03/2022|0.2145|0.22|1160000000|1160000000
2022-05-23 11:28:53|06982|100822|600705|29.67B|29670000000|3.36|55,110,727|-14.18%|22|2022-04-30|15/03/2022|0.04||4010000000||2022-03-15|15/12/2021|0.18||5280000000|
2022-05-23 11:28:57|06983|100875|600765|40.05B|40050000000|27.19|23,958,405|115.14%|22|2022-04-30|15/12/2021|0.27||2270000000|14530000|2022-04-30|15/03/2022|0.2||2070000000|
2022-05-23 11:29:01|06984|100871|600760|107.58B|107580000000|55.30|14,782,752|10.55%|22|2022-09-01|15/06/2022||0.34|||2022-04-30|15/03/2022|0.261|0.22|7800000000|7800000000
2022-05-23 11:29:10|06985|100305|600038|21.7B|21700000000|36.80|9,106,086|-20.65%|24|2022-08-22|15/06/2022||0.4385||7350000000|2022-04-30|15/03/2022|0.2898|0.2898|3840000000|3840000000
2022-05-23 11:29:15|06986|1162052|603489|22.22B|22220000000|192.00|352,457|-21.05%|14|2022-04-29|15/03/2022|1.49|1.49|762000000|762000000|2022-04-22|15/12/2021|1.43||749000000|
2022-05-23 11:29:30|06987|1156730|600733|31.34B|31340000000|7.63|73,863,061|-61.3%|15|2022-04-29|15/03/2022|-0.22||1730000000||2022-03-08|15/12/2021|-0.57||2600000000|
2022-05-23 11:29:40|06988|100958|600865|4.33B|4330000000|11.52|7,424,114|28.52%|21|2022-04-29|15/03/2022|0.14||58410000||2022-04-23|15/12/2021|-0.08||86220000|
2022-05-23 11:29:43|06989|996178|601212|20.73B|20730000000|2.79|47,680,278|0.36%|21|2022-04-28|15/12/2021|0.01||20380000000||2022-04-28|15/03/2022|0.01||20570000000|
2022-05-23 11:29:47|06990|994565|603398|9.18B|9180000000|26.66|8,894,013|197.98%|23|2022-05-23|15/03/2022|0.03||||2022-04-27|15/12/2021||||
2022-05-23 11:29:53|06991|1162089|601577|30.32B|30320000000|7.55|13,968,819|-16.5%|13|2022-04-29|15/12/2021|0.31|0.22|9690000000||2022-04-29|15/03/2022|0.45||9960000000|
2022-05-23 11:29:56|06992|1062255|601838|54.83B|54830000000|15.21|29,484,106|20.19%|21|2022-04-28|15/12/2021|0.67|2.18|8900000000||2022-04-28|15/03/2022|0.67||8960000000|4836000000
2022-05-23 11:29:59|06993|994526|601997|22.16B|22160000000|6.06|20,044,847|-21.2%|21|2022-04-29|15/12/2021|0.39||8230000000||2022-04-29|15/03/2022|0.43||7550000000|
2022-05-23 11:30:04|06994|994505|600926|79.35B|79350000000|13.40|27,431,999|-16.95%|22|2022-09-02|15/06/2022||0.54|||2022-04-27|15/03/2022|0.6|0.6|8770000000|8770000000
2022-05-23 11:30:08|06995|994504|600919|102.21B|102210000000|6.92|109,890,400|-4.74%|22|2022-08-24|15/06/2022||0.41|||2022-04-29|15/03/2022|0.44|0.44|17030000000|17030000000
2022-05-23 11:30:11|06996|101029|601009|113.87B|113870000000|11.09|50,607,902|15.43%|23|2022-09-01|15/06/2022||0.4536||10760000000|2022-04-16|15/03/2022|0.4768|0.5|12280000000|10760000000
2022-05-23 11:30:16|06997|994517|601229|91.06B|91060000000|6.41|31,080,043|-21.97%|23|2022-08-22|15/06/2022||0.4763||15250000000|2022-04-29|15/03/2022|0.4763|0.4763|15250000000|15250000000
2022-05-23 11:30:20|06998|1162086|600928|16.44B|16440000000|3.70|14,701,733|-25.55%|13|2022-04-29|15/12/2021|0.17||4000000000||2022-04-29|15/03/2022|0.14||3650000000|
2022-05-23 11:30:24|06999|100700|600550|8.64B|8640000000|4.71|30,550,022|13.8%|22|2022-04-29|15/03/2022|0.02||669300000||2022-04-12|15/12/2021|0.02||1650000000|
2022-05-23 11:30:28|07000|100618|600456|25.43B|25430000000|53.32|7,929,203|33.13%|23|2022-08-19|15/06/2022|||||2022-04-21|15/03/2022|0.40||1580000000|
2022-05-23 11:30:31|07001|101000|600973|5.79B|5790000000|4.22|13,831,740|-0.96%|21|2022-04-30|15/03/2022|0.03||9990000000||2022-03-15|15/12/2021|-0.77||11260000000|
2022-05-23 11:30:37|07002|101031|601011|7.89B|7890000000|4.13|26,617,101|-0.5%|22|2022-04-26|15/12/2021|0.02||983100000||2022-04-26|15/03/2022|0.02||791800000|
2022-05-23 11:30:40|07003|100426|600191|2.67B|2670000000|5.49|6,223,493|111.07%|22|2022-04-29|15/12/2021|||5270000||2022-04-29|15/03/2022|-0.07||1340000|
2022-05-23 11:30:44|07004|101141|601992|10.71B|10710000000|2.86|46,845,253|3.25%|24|2022-08-30|15/06/2022||0.1|||2022-04-27|15/03/2022|0.03|0.01|23080000000|
2022-05-23 11:30:47|07005|101106|601678|12.22B|12220000000|5.95|30,260,945|-14.62%|21|2022-04-20|15/12/2021|0.17||2730000000||2022-04-20|15/03/2022|0.21||2240000000|
2022-05-23 11:30:51|07006|100897|600791|2.21B|2210000000|4.95|40,149,753|31.28%|21|2022-04-29|15/12/2021|0.07||1080000000||2022-04-29|15/03/2022|-0.04||794300000|
2022-05-23 11:30:55|07007|100691|600538|2.79B|2790000000|5.35|26,955,916|-19.38%|21|2022-04-19|15/03/2022|0.01||120800000||2022-03-28|15/12/2021|0.01||120100000|
2022-05-23 11:31:03|07008|100627|600463|2.44B|2440000000|8.17|11,124,992|29.3%|21|2022-04-28|15/03/2022|-0.02||175600000||2022-04-14|15/12/2021|-0.13||203200000|
2022-05-23 11:31:16|07009|100706|600560|1.94B|1940000000|8.74|4,526,652|-3.47%|21|2022-04-21|15/03/2022|0.06||156100000||2022-03-25|15/12/2021|0.05||204300000|
2022-05-23 11:31:19|07010|100581|600386|2.94B|2940000000|3.65|7,615,003|-3.51%|22|2022-04-28|15/03/2022|0.04||905600000||2022-03-18|15/12/2021|0.04||1070000000|
2022-05-23 11:31:22|07011|100281|600008|21.87B|21870000000|2.98|77,898,806|-0.67%|23|2022-04-30|15/03/2022|0.04||4720000000||2022-04-02|15/12/2021|-0.01||7010000000|
2022-05-23 11:31:25|07012|100574|600376|13.41B|13410000000|5.21|21,757,753|-7.47%|24|2022-09-02|15/06/2022||0.2142||25750000000|2022-04-30|15/03/2022|-0.15|0.0731|8580000000|8580000000
2022-05-23 11:31:28|07013|100831|600723|5.88B|5880000000|8.93|11,495,865|0.9%|23|2022-05-18|15/03/2022|||||2022-03-21|15/12/2021||||
2022-05-23 11:31:32|07014|994575|603569|5.62B|5620000000|9.95|15,023,740|21.97%|22|2022-04-27|15/03/2022|0.06||934300000||2022-04-25|15/12/2021|0.06||1260000000|
2022-05-23 11:31:35|07015|101157|603123|11.5B|11500000000|14.40|58,902,941|75.06%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022|0.08||956500000|
2022-05-23 11:31:38|07016|951032|603025|19.94B|19940000000|21.60|4,999,275|-30%|21|2022-04-26|15/03/2022|0.05||397600000||2022-03-28|15/12/2021|0.05||313300000|
2022-05-23 11:31:42|07017|100394|600159|2.66B|2660000000|3.200|54,476,709|27.71%|21|2022-04-29|15/03/2022|0.01||180500000||2022-04-15|15/12/2021|0.01||1050000000|
2022-05-23 11:31:45|07018|100597|600405|2.94B|2940000000|5.39|22,994,362|-18.89%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-23 11:31:49|07019|100784|600658|4.74B|4740000000|4.25|14,911,525|3.91%|23|2022-04-30|15/03/2022|0.08||283800000||2022-04-20|15/12/2021|0.08||1190000000|
2022-05-23 11:31:52|07020|100304|600037|12.64B|12640000000|9.11|28,738,242|-17.53%|23|2022-04-29|15/03/2022|0.07||519700000|575000000|2022-04-16|15/12/2021|0.09||832200000|
2022-05-23 11:31:58|07021|994578|603588|15.96B|15960000000|15.01|6,652,450|-0.32%|22|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.425||1570000000|
2022-05-23 11:32:12|07022|954959|603616|2.81B|2810000000|7.40|53,262,362|37.29%|20|2021-10-29|15/09/2021|0.04||379200000||2021-08-27|15/06/2021|0.12||310400000|
2022-05-23 11:32:16|07023|101044|601101|10.39B|10390000000|8.68|54,453,034|96.57%|22|2022-04-26|15/12/2021|0.61|0.6|2790000000||2022-04-26|15/03/2022|0.26||1740000000|
2022-05-23 11:32:19|07024|100562|600361|3.93B|3930000000|5.92|5,376,094|59.29%|22|2022-04-28|15/03/2022|-0.18||2270000000||2022-03-31|15/12/2021|-0.18||2210000000|
2022-05-23 11:32:23|07025|100721|600578|20.46B|20460000000|3.06|19,976,203|-3.76%|22|2022-04-26|15/12/2021|-0.22||||2022-04-26|15/03/2022|0.04|||
2022-05-23 11:32:26|07026|101134|601908|15.29B|15290000000|6.39|30,512,189|-22.37%|22|2022-04-28|15/03/2022|0.01||1940000000||2022-03-30|15/12/2021|0.04||1740000000|
2022-05-23 11:32:35|07027|1162083|603590|3.93B|3930000000|27.60|629,345|-30.07%|13|2022-04-22|15/12/2021|0.07||213200000||2022-04-22|15/03/2022|0.3||156200000|
2022-05-23 11:32:38|07028|101095|601588|2.77B|2770000000|2.32|61,669,532|-4.92%|24|2022-08-17|15/06/2022|||||2022-04-28|15/03/2022|0.40||2330000000|
2022-05-23 11:32:41|07029|1141910|688066|11.61B|11610000000|62.82|1,217,388|76.08%|15|2022-04-28|15/12/2021|0.78||657000000||2022-04-28|15/03/2022|-0.27||195000000|195000000
2022-05-23 11:32:45|07030|994596|603778|3.51B|3510000000|5.56|63,253,244|23.63%|20|2021-10-28|15/09/2021|-0.05||52350000||2021-08-27|15/06/2021|0.02||56030000|
2022-05-23 11:32:52|07031|100612|600429|7.47B|7470000000|5.01|9,956,159|-2.99%|22|2022-04-29|15/03/2022|||||2022-04-22|15/12/2021|0.02||1800000000|
2022-05-23 11:33:05|07032|101051|601126|11.16B|11160000000|13.68|21,796,379|112%|22|2022-04-29|15/03/2022|0.16||1070000000||2022-03-31|15/12/2021|0.08||1200000000|
2022-05-23 11:33:09|07033|100601|600410|6.24B|6240000000|5.74|33,625,433|-10.76%|22|2022-04-29|15/12/2021|0.08||1350000000||2022-04-29|15/03/2022|-0.1||834700000|
2022-05-23 11:33:15|07034|100395|600161|31.49B|31490000000|22.89|9,312,055|-32.74%|21|2022-08-30|15/06/2022||0.11|||2022-04-30|15/03/2022|0.091|0.0905|705000000|705000000
2022-05-23 11:33:18|07035|1141909|688033|8.43B|8430000000|18.23|7,323,274|67.02%|17|2022-04-30|15/12/2021|0.17||295800000||2022-04-30|15/03/2022|0.17||173400000|
2022-05-23 11:33:23|07036|100336|600085|58.86B|58860000000|43.03|15,456,439|17.1%|24|2022-08-30|15/06/2022||0.32||3640000000|2022-04-30|15/03/2022|0.29|0.29|3950000000|3950000000
2022-05-23 11:33:27|07037|1072210|603516|2.3B|2300000000|12.31|2,384,526|-45.24%|21|2022-08-10|15/06/2022|||||2022-04-20|15/03/2022|-0.05||66610000|
2022-05-23 11:33:38|07038|1162049|603613|38.7B|38700000000|77.46|3,400,721|28.59%|14|2022-08-17|15/06/2022||0.6|||2022-04-28|15/03/2022|0.3103|0.45|12140000000|12140000000
2022-05-23 11:33:41|07039|100484|600266|8.66B|8660000000|4.18|37,465,316|-15.74%|23|2022-08-08|15/06/2022|||||2022-04-30|15/03/2022|-0.51||3110000000|
2022-05-23 11:33:45|07040|100956|600861|5.7B|5700000000|17.98|4,099,033|24.28%|22|2022-04-27|15/03/2022|-0.06||188100000||2022-03-18|15/12/2021|-0.1||170600000|
2022-05-23 11:33:49|07041|100470|600246|20.02B|20020000000|10.35|17,310,861|37.74%|23|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022|-0.04||66040000|
2022-05-23 11:33:52|07042|997532|603138|3.98B|3980000000|14.29|11,083,629|23.24%|21|2022-04-20|15/03/2022|-0.04||79000000||2022-04-19|15/12/2021|0.01||127100000|
2022-05-23 11:33:56|07043|942795|600055|14.91B|14910000000|21.43|12,229,222|60.82%|22|2022-04-23|15/12/2021|0.12||355500000||2022-04-23|15/03/2022|0.05||210600000|
2022-05-23 11:34:01|07044|1162055|603392|151.93B|151930000000|171.50|2,231,652|9.24%|12|2022-08-17|15/06/2022|||||2022-04-16|15/03/2022|2.19||3170000000|3170000000
2022-05-23 11:34:04|07045|1141907|688028|2.42B|2420000000|30.51|539,087|-16.37%|17|2022-04-27|15/03/2022|0.09||68960000||2022-04-19|15/12/2021|0.06||93120000|
2022-05-23 11:34:07|07046|1162058|603267|28.62B|28620000000|123.29|1,943,340|5.48%|14|2022-08-30|15/06/2022||1.38|||2022-04-30|15/03/2022|1.28|1.28|702900000|
2022-05-23 11:34:10|07047|1156679|601816|229.33B|229330000000|4.62|57,931,540|-16.16%|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
2022-05-23 11:34:15|07048|100399|600166|17.18B|17180000000|2.630|69,087,517|-35.1%|23|2022-04-30|15/03/2022|||||2022-04-23|15/12/2021||||
2022-05-23 11:34:17|07049|1162056|603068|4.68B|4680000000|31.55|1,784,885|-55.89%|13|2022-04-30|15/03/2022|-0.18||220900000||2022-04-21|15/12/2021|0.06|0.64|294200000|
2022-05-23 11:34:21|07050|1156734|603719|9.82B|9820000000|24.15|2,400,444|-49.08%|16|2022-09-02|15/06/2022||0.25|||2022-04-29|15/03/2022|0.23|0.27|2940000000|
2022-05-23 11:34:24|07051|102958|600681|6.02B|6020000000|4.43|6,297,568|-10.86%|23|2022-08-19|15/06/2022|||||2022-04-30|15/03/2022|0.11||1840000000|
2022-05-23 11:34:28|07052|1081714|603596|26B|26000000000|63.77|5,245,403|100.29%|23|2022-08-19|15/06/2022||0.38|||2022-04-30|15/03/2022|0.37|0.37|1010000000|1010000000
2022-05-23 11:34:31|07053|101008|600980|2.55B|2550000000|14.79|2,593,614|0.91%|21|2022-04-25|15/03/2022|0.15||172800000||2022-03-21|15/12/2021|0.16||209700000|
2022-05-23 11:34:35|07054|100663|600510|9.93B|9930000000|9.70|76,800,743|35.83%|22|2022-04-26|15/12/2021|0.02||2920000000||2022-04-26|15/03/2022|0.03||968200000|
2022-05-23 11:34:39|07055|100513|600299|25.96B|25960000000|9.65|8,894,430|-20.05%|23|2022-07-28|15/06/2022||0.2|||2022-04-29|15/03/2022|0.16|0.18|3460000000|
2022-05-23 11:34:43|07056|1159375|601696|35B|35000000000|12.63|98,347,829|-15.72%|12|2022-04-28|15/03/2022|0.09||699700000||2022-03-29|15/12/2021|0.01||703300000|
2022-05-23 11:34:58|07057|101162|603167|3.28B|3280000000|6.95|6,605,751|-16.65%|22|2022-04-26|15/03/2022|0.08||251400000||2022-03-30|15/12/2021|0.11||392200000|
2022-05-23 11:35:03|07058|994592|603727|3.31B|3310000000|11.75|8,200,864|-31.38%|22|2022-04-21|15/03/2022|0.05||442000000||2022-03-24|15/12/2021|-0.07||1160000000|
2022-05-23 11:35:07|07059|994621|603936|4.92B|4920000000|9.79|9,351,626|-11.09%|21|2022-04-25|15/03/2022|0.08||660900000||2022-04-17|15/12/2021|0.07||898700000|
2022-05-23 11:35:10|07060|100738|600597|16.23B|16230000000|11.80|11,447,667|-26.8%|24|2022-08-30|15/06/2022||0.09||6960000000|2022-04-30|15/03/2022|0.13|0.14|7250000000|7250000000
2022-05-23 11:35:13|07061|102960|600708|6.06B|6060000000|2.74|93,517,933|9.16%|22|2022-04-29|15/03/2022|-0.01||5190000000||2022-04-15|15/12/2021|-0.01||13160000000|
2022-05-23 11:35:17|07062|101074|601339|8.7B|8700000000|5.92|14,748,773|6.92%|24|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.23||1980000000|
2022-05-23 11:35:21|07063|100479|600258|22.74B|22740000000|20.27|11,860,526|-14.53%|24|2022-09-01|15/06/2022||0.4078||1850000000|2022-04-29|15/03/2022|-0.21|-0.3059|1210000000|1210000000
2022-05-23 11:35:25|07064|100622|600455|1.17B|1170000000|18.81|1,386,361|4.11%|20|2022-04-28|15/12/2021|0.11||62020000||2021-10-29|15/09/2021|0.28||62010000|
2022-05-23 11:35:29|07065|100826|600707|15.9B|15900000000|4.43|24,462,470|-61.44%|22|2022-04-28|15/03/2022|-0.21||2360000000||2022-04-19|15/12/2021|-0.22||2890000000|
2022-05-23 11:35:31|07066|1054840|601108|33.53B|33530000000|7.22|41,074,025|-31.31%|21|2022-04-28|15/03/2022|0.04||651100000||2022-04-27|15/12/2021|0.23||1800000000|
2022-05-23 11:35:35|07067|101071|601311|10.84B|10840000000|9.27|13,609,294|-22.96%|23|2022-04-26|15/03/2022|0.33||3110000000||2022-04-22|15/12/2021|0.37||3260000000|
2022-05-23 11:35:38|07068|100474|600230|6.13B|6130000000|14.68|9,657,878|36.95%|22|2022-04-19|15/03/2022|0.77||959600000||2022-04-14|15/12/2021|0.77||666800000|
2022-05-23 11:35:41|07069|1052655|603106|2.57B|2570000000|4.96|12,034,321|-10.89%|19|2022-04-25|15/03/2022|-0.04||112700000||2021-10-27|15/09/2021|0.03||129000000|
2022-05-23 11:35:46|07070|100412|600180|9.4B|9400000000|9.19|29,080,644|63.51%|22|2022-04-30|15/03/2022|0.01||10120000000||2022-04-28|15/12/2021|0.26||13980000000|
2022-05-23 11:35:50|07071|942820|601016|22.51B|22510000000|4.500|82,933,977|5.58%|22|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|0.08||1190000000|
2022-05-23 11:35:54|07072|994544|603098|18.25B|18250000000|34.01|3,528,301|38.19%|21|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-23 11:35:57|07073|996063|601375|5.09B|5090000000|3.94|51,988,097|-18.03%|21|2022-04-29|15/03/2022|0.00||388480000||2022-03-25|15/12/2021|||947110000|
2022-05-23 11:36:01|07074|942815|600850|10.68B|10680000000|25.03|3,693,239|-9.88%|21|2022-04-26|15/12/2021|0.15||2340000000||2022-04-26|15/03/2022|0.17||1780000000|
2022-05-23 11:36:05|07075|996182|603615|1.71B|1710000000|7.06|1,582,586|-36.69%|21|2022-04-28|15/03/2022|-0.01||164900000||2022-03-18|15/12/2021|-0.08||199500000|
2022-05-23 11:36:09|07076|100815|600697|2.27B|2270000000|14.20|7,236,814|0.51%|22|2022-04-30|15/03/2022|0.02||1920000000||2022-04-13|15/12/2021|-0.26||2060000000|
2022-05-23 11:36:14|07077|942824|603099|2.11B|2110000000|7.90|4,768,092|0.25%|22|2022-04-27|15/03/2022|-0.13||20750000||2022-03-30|15/12/2021|-0.09||34230000|
2022-05-23 11:36:17|07078|100856|600742|6.19B|6190000000|9.13|9,147,063|-7.58%|22|2022-04-30|15/12/2021|0.21||6210000000||2022-04-30|15/03/2022|0.11||4270000000|
2022-05-23 11:36:21|07079|100543|600333|2.89B|2890000000|4.76|10,601,760|-3.67%|21|2022-04-29|15/03/2022|-0.02||666600000||2021-10-29|15/09/2021|-0.04||275500000|
2022-05-23 11:36:26|07080|100389|600148|2.16B|2160000000|15.17|1,928,019|16.55%|19|2021-10-22|15/09/2021|0.04||254100000||2021-08-18|15/06/2021|0.09||370600000|
2022-05-23 11:37:42|07081|100652|600496|8.94B|8940000000|4.44|40,510,577|5.91%|24|2022-08-22|15/06/2022||0.1372||4870000000|2022-04-28|15/03/2022|0.09|0.0895|3710000000|3710000000
2022-05-23 11:37:46|07082|100869|600757|6.71B|6710000000|5.52|28,706,287|-7.86%|22|2022-04-28|15/03/2022|0.12||1670000000||2022-04-27|15/12/2021|0.12||1690000000|
2022-05-23 11:37:54|07083|996067|603035|5.86B|5860000000|15.49|20,668,826|3.45%|22|2022-08-15|15/06/2022|||||2022-04-26|15/03/2022|0.22||682200000|
2022-05-23 11:37:58|07084|100684|600525|5.84B|5840000000|4.47|7,296,944|-23.06%|22|2022-04-30|15/03/2022|-0.29||1530000000||2022-04-28|15/12/2021|-0.29||1810000000|
2022-05-23 11:38:01|07085|945174|603698|6.58B|6580000000|12.25|2,279,477|-42.21%|22|2022-04-27|15/03/2022|0.03||462300000||2022-04-21|15/12/2021|0.12||1390000000|
2022-05-23 11:38:10|07086|1162042|605288|2.45B|2450000000|35.04|597,699|-54.57%|11|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-23 11:38:13|07087|1057308|603655|1.75B|1750000000|16.55|1,303,318|-22.12%|19|2021-10-20|15/09/2021|0.06||48690000||2021-08-29|15/06/2021|0.05||43810000|
2022-05-23 11:38:16|07088|994550|603203|5.48B|5480000000|28.70|856,227|-2.44%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-23 11:38:20|07089|994602|603819|2.96B|2960000000|13.61|2,058,711|36.69%|21|2022-04-28|15/12/2021|0.09||422700000||2022-04-28|15/03/2022|0.13||371000000|
2022-05-23 11:38:24|07090|948391|603158|3.46B|3460000000|10.06|7,584,575|-18.36%|20|2021-10-29|15/09/2021|0.09||436300000||2021-08-27|15/06/2021|0.1||501900000|
2022-05-23 11:38:27|07091|101118|601799|38.87B|38870000000|136.00|2,170,801|-29.65%|22|2022-08-15|15/06/2022||1.18||3020000000|2022-04-28|15/03/2022|0.9661|0.95|2130000000|2130000000
2022-05-23 11:38:30|07092|1043310|603776|3B|3000000000|13.04|3,024,196|-40.78%|21|2022-04-27|15/03/2022|0.05||169800000||2022-04-12|15/12/2021|-0.31||201300000|
2022-05-23 11:38:34|07093|100973|600880|6.25B|6250000000|5.72|53,547,942|28.71%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-23 11:38:37|07094|1162079|603053|8.01B|8010000000|9.07|3,426,763|-14.84%|13|2022-04-15|15/12/2021|0.05||||2022-04-15|15/03/2022|0.22|||
2022-05-23 11:38:40|07095|1056012|603809|4.99B|4990000000|16.51|2,587,609|30.28%|21|2022-08-17|15/06/2022|||||2022-04-26|15/03/2022|0.27||409200000|
2022-05-23 11:38:43|07096|100556|600353|3.82B|3820000000|7.07|10,820,619|45.38%|21|2022-04-25|15/03/2022|0.02||229500000||2022-03-15|15/12/2021|0.02||333100000|
2022-05-23 11:38:47|07097|100828|600711|21.43B|21430000000|7.81|74,999,882|-3.02%|22|2022-04-28|15/03/2022|0.13||6230000000||2022-04-08|15/12/2021|-0.17||7860000000|
2022-05-23 11:38:51|07098|100329|600078|7.38B|7380000000|11.14|22,130,566|430.5%|22|2022-04-30|15/12/2021|2.9||842300000||2022-04-30|15/03/2022|0.1||1020000000|
2022-05-23 11:38:54|07099|101016|600988|26.84B|26840000000|16.14|67,050,544|-12.58%|23|2022-08-17|15/06/2022|||||2022-04-30|15/03/2022||||
2022-05-23 11:38:58|07100|100972|600879|16.83B|16830000000|6.20|28,262,435|-11.16%|21|2022-04-29|15/03/2022|0.06||3690000000||2022-03-31|15/12/2021|0.04||4980000000|
2022-05-23 11:39:06|07101|1095973|601068|14.26B|14260000000|4.83|24,484,856|44.85%|19|2022-04-29|15/03/2022|0.01||4780000000||2022-03-28|15/12/2021|-0.36||7390000000|
2022-05-23 11:39:11|07102|101139|601965|14.67B|14670000000|14.80|3,637,970|-14.02%|21|2022-09-02|15/06/2022||0.18|||2022-04-30|15/03/2022|0.13|0.13|560000000|560000000
2022-05-23 11:39:14|07103|100572|600372|37.01B|37010000000|19.35|16,633,138|28.71%|24|2022-08-22|15/06/2022||0.1155||2750000000|2022-04-30|15/03/2022|0.0942|0.0942|2280000000|2280000000
2022-05-23 11:39:18|07104|1162066|603220|3.96B|3960000000|12.08|4,896,732|1.19%|13|2022-04-29|15/03/2022|0.03||404800000||2022-04-14|15/12/2021|0.24||916800000|
2022-05-23 11:39:21|07105|994540|603060|7.84B|7840000000|12.99|2,539,280|-25.93%|22|2022-08-26|15/06/2022||0.161||874260000|2022-04-28|15/03/2022|-0.05|-0.05|408000000|408000000
2022-05-23 11:39:25|07106|101132|601898|76.76B|76760000000|9.83|71,430,029|30.13%|24|2022-08-24|15/06/2022||0.42|||2022-04-27|15/03/2022|0.51|0.445|61730000000|
2022-05-23 11:39:29|07107|101144|601918|13.44B|13440000000|5.19|90,787,882|34.04%|23|2022-04-23|15/12/2021|0.24||3990000000||2022-04-23|15/03/2022|0.2||2880000000|
2022-05-23 11:39:32|07108|100414|600150|77.69B|77690000000|17.35|39,890,755|-0.64%|23|2022-04-29|15/12/2021|-0.04||21510000000||2022-04-29|15/03/2022|0.01||13110000000|
2022-05-23 11:39:35|07109|100384|600138|7.59B|7590000000|10.52|30,731,442|-5.82%|23|2022-08-26|15/06/2022||-0.0036||2216000000|2022-04-30|15/03/2022|-0.15|-0.0751|1420000000|1460000000
2022-05-23 11:39:39|07110|942599|603018|6.09B|6090000000|8.93|19,581,247|6.83%|23|2022-08-26|15/06/2022||0.27|||2022-04-30|15/03/2022|0.14|0.14|917000000|920000000
2022-05-23 11:39:42|07111|100362|600115|42.68B|42680000000|4.59|48,823,195|-18.15%|24|2022-09-02|15/06/2022||-0.2269||13630000000|2022-04-29|15/03/2022|-0.41|-0.3134|12670000000|12930000000
2022-05-23 11:39:46|07112|100803|600675|20.92B|20920000000|3.46|55,404,872|8.26%|21|2022-04-29|15/03/2022|-0.02||686600000||2022-03-25|15/12/2021|-0.04||1470000000|
2022-05-23 11:39:50|07113|994508|600977|19.55B|19550000000|10.48|7,759,334|-18.44%|22|2022-08-31|15/06/2022||0.07||771270000|2022-04-27|15/03/2022|0.05|0.06|946000000|946000000
2022-05-23 11:39:53|07114|101045|601106|20.16B|20160000000|2.940|34,662,197|3.93%|22|2022-04-28|15/12/2021|0.01||6270000000||2022-04-28|15/03/2022|0.01||4220000000|
2022-05-23 11:39:56|07115|100549|600340|13.74B|13740000000|3.55|139,385,504|-30.41%|24|2022-08-15|15/06/2022||1.52||39240000000|2022-04-30|15/03/2022|0.71|0.4947|4180000000|13080000000
2022-05-23 11:39:59|07116|996065|601881|35.94B|35940000000|8.85|23,311,940|-13.42%|23|2022-08-31|15/06/2022||0.2|||2022-04-29|15/03/2022|0.14|0.16|7340000000|
2022-05-23 11:40:03|07117|100319|600068|15.66B|15660000000|9.93|155,606,400|39.27%|23|2022-05-19|15/03/2022|||||2022-04-01|15/12/2021||||
2022-05-23 11:40:06|07118|100511|600297|18.97B|18970000000|2.36|62,723,254|-20.34%|22|2022-04-28|15/12/2021|0.0463|0.07|37190000000|46100000000|2022-04-28|15/03/2022|0.08||35140000000|35140000000
2022-05-23 11:40:11|07119|101050|601118|19.6B|19600000000|4.58|29,962,241|-13.45%|23|2022-04-30|15/03/2022|0.04||3240000000||2022-04-11|15/12/2021|0.04|0.01|5000000000|
2022-05-23 11:40:15|07120|942810|600730|3.15B|3150000000|5.40|12,619,856|18.16%|22|2022-04-28|15/03/2022|||27630000||2022-03-30|15/12/2021|0.01||24130000|
2022-05-23 11:40:18|07121|100429|600195|12.34B|12340000000|12.15|11,174,234|6.5%|22|2022-04-29|15/03/2022|0.13||1120000000|1120000000|2022-04-15|15/12/2021|0.05||1400000000|
2022-05-23 11:40:21|07122|101130|601888|325.5B|325500000000|166.77|13,538,901|-44.73%|23|2022-08-29|15/06/2022||0.97||15680000000|2022-04-23|15/03/2022|1.31|1.31|16780000000|16780000000
2022-05-23 11:40:25|07123|100408|600176|65.97B|65970000000|16.50|32,621,320|9.93%|24|2022-08-24|15/06/2022||0.445|||2022-04-26|15/03/2022|0.46|0.465|5130000000|5130000000
2022-05-23 11:40:29|07124|1009372|603505|9.36B|9360000000|30.46|3,904,504|48.48%|22|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.11||147200000|
2022-05-23 11:40:33|07125|100874|600764|16.32B|16320000000|22.94|5,218,500|-15.16%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022|||454000000|
2022-05-23 11:40:37|07126|1162087|603967|3.74B|3740000000|11.86|7,546,370|15.82%|13|2022-04-18|15/03/2022|0.21||3090000000||2022-03-29|15/12/2021|0.17||3890000000|
2022-05-23 11:40:41|07127|100670|600511|21.38B|21380000000|28.39|18,947,157|-19.68%|23|2022-04-20|15/03/2022|0.5||11060000000||2022-03-17|15/12/2021|0.6||12180000000|
2022-05-23 11:40:44|07128|100325|600056|23.78B|23780000000|22.30|125,616,926|72.37%|22|2022-04-30|15/12/2021|-0.18||9510000000||2022-04-30|15/03/2022|0.23||8520000000|
2022-05-23 11:40:47|07129|101128|601872|45.48B|45480000000|5.58|95,074,481|3.12%|23|2022-09-01|15/06/2022||0.07|||2022-04-30|15/03/2022|0.16|0.09|6100000000|6100000000
2022-05-23 11:40:52|07130|101021|600999|59.66B|59660000000|13.06|17,200,877|-31.29%|24|2022-09-01|15/06/2022||0.39|||2022-04-24|15/03/2022|0.15|0.32|3700000000|
2022-05-23 11:40:56|07131|101168|603993|68.75B|68750000000|4.75|153,392,782|-19.42%|24|2022-08-29|15/06/2022||0.1015||49570000000|2022-04-28|15/03/2022|0.084|0.0891|44520000000|47660000000
2022-05-23 11:41:00|07132|101049|601117|57.73B|57730000000|9.44|63,981,105|49.77%|23|2022-04-29|15/12/2021|0.28|0.06|47420000000||2022-04-29|15/03/2022|0.16||35290000000|35290000000
2022-05-23 11:41:08|07133|954957|601985|134.96B|134960000000|7.18|163,315,801|36.95%|23|2022-04-28|15/12/2021|0.08|0.08|15750000000|15752000000|2022-04-28|15/03/2022|0.15||17100000000|
2022-05-23 11:41:12|07134|100681|600536|20.23B|20230000000|39.90|7,798,265|-19.78%|22|2022-04-29|15/03/2022|-0.21||1520000000||2022-04-19|15/12/2021|1.08||5960000000|
2022-05-23 11:41:16|07135|100366|600111|131.05B|131050000000|36.25|79,191,099|73.97%|24|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.43||9810000000|
2022-05-23 11:41:41|07136|994520|601611|22.54B|22540000000|8.53|26,937,732|19.5%|22|2022-04-29|15/03/2022|0.14||26280000000||2022-04-25|15/12/2021|0.12||19470000000|
2022-05-23 11:41:47|07137|101121|601808|32.86B|32860000000|12.98|12,981,007|-11.54%|24|2022-08-24|15/06/2022||0.15|||2022-04-28|15/03/2022|0.0637|0.42|6800000000|
2022-05-23 11:41:51|07138|100548|600339|16.19B|16190000000|2.90|61,108,583|1.41%|22|2022-04-30|15/12/2021|-0.06|0.32|27600000000||2022-04-30|15/03/2022|0.03||17480000000|
2022-05-23 11:41:54|07139|1043298|601949|8.53B|8530000000|4.68|6,946,863|-41.55%|21|2022-04-29|15/12/2021|0.2||2440000000||2022-04-29|15/03/2022|||827400000|
2022-05-23 11:41:57|07140|100685|600528|17.97B|17970000000|8.09|14,862,524|-2.73%|22|2022-04-30|15/03/2022|0.21||7110000000||2022-03-29|15/12/2021|0.17||7050000000|
2022-05-23 11:42:02|07141|100373|600125|6.68B|6680000000|5.13|35,574,069|-0.98%|23|2022-04-30|15/03/2022|0.0955||2810000000||2022-04-09|15/12/2021|0.0332|0.10|4070000000|4610000000
2022-05-23 11:42:06|07142|100768|600636|3.39B|3390000000|7.62|3,860,393|-28.92%|21|2022-04-28|15/12/2021|-1.11||167100000||2022-04-28|15/03/2022|||44540000|
2022-05-23 11:42:18|07143|102088|600217|6.37B|6370000000|4.61|15,294,547|-11.07%|22|2022-04-27|15/03/2022|0.01||711000000||2022-04-23|15/12/2021|0.04||807200000|
2022-05-23 11:42:27|07144|102084|600062|29.25B|29250000000|28.01|66,981,798|135.71%|23|2022-04-29|15/03/2022|0.32||2520000000||2022-03-25|15/12/2021|0.04|0.3172|2240000000|2520000000
2022-05-23 11:42:31|07145|1162035|601698|42.32B|42320000000|10.77|4,854,945|-33.04%|12|2022-04-29|15/03/2022|0.03||591100000||2022-04-28|15/12/2021|0.05||783800000|
2022-05-23 11:42:34|07146|996064|601858|6.26B|6260000000|7.90|4,278,629|-17.88%|22|2022-04-28|15/12/2021|0.24||882500000||2022-04-28|15/03/2022|0.02||370200000|
2022-05-23 11:42:37|07147|1082120|601066|174.37B|174370000000|22.48|14,545,921|-24.49%|20|2022-08-26|15/06/2022||0.2855||5280000000|2022-04-28|15/03/2022|0.18|0.3809|6330000000|6010000000
2022-05-23 11:42:48|07148|101140|601989|81.4B|81400000000|3.57|66,153,856|-15.51%|23|2022-04-29|15/12/2021|0.01||14690000000||2022-04-29|15/03/2022|||6110000000|
2022-05-23 11:42:52|07149|100638|600482|32.71B|32710000000|15.14|4,115,798|-8.77%|23|2022-04-29|15/03/2022|0.03||5950000000||2022-04-29|15/12/2021|0.04||8380000000|
2022-05-23 11:42:55|07150|101041|601098|18.03B|18030000000|10.03|8,824,334|3.07%|23|2022-09-01|15/06/2022||0.2103||3110000000|2022-04-26|15/03/2022|0.15|0.1375|2400000000|2400000000
2022-05-23 11:42:58|07151|100298|600029|59.22B|59220000000|6.05|42,074,390|-9.31%|24|2022-08-30|15/06/2022||-0.27||25250000000|2022-04-28|15/03/2022|-0.27|-0.4|21470000000|22640000000
2022-05-23 11:43:01|07152|100367|600118|23.24B|23240000000|19.63|6,642,093|-33.18%|22|2022-04-29|15/03/2022|0.04||1400000000||2022-03-31|15/12/2021|0.02||2800000000|
2022-05-23 11:43:05|07153|100393|600158|7.24B|7240000000|7.59|20,114,087|-42.6%|22|2022-04-25|15/12/2021|0.09||808300000||2022-04-25|15/03/2022|0.09||205100000|
2022-05-23 11:43:08|07154|1164175|600956|31.4B|31400000000|11.87|6,280,070|-16%|11|2022-04-28|15/03/2022|0.22||6330000000||2022-03-23|15/12/2021|0.16||5280000000|
2022-05-23 11:43:12|07155|100339|600088|3.37B|3370000000|8.44|3,441,924|-47.09%|22|2022-04-30|15/03/2022|-0.08||201400000||2022-04-16|15/12/2021|0.03||576000000|
2022-05-23 11:43:28|07156|101154|603005|13.26B|13260000000|20.30|17,490,286|-31.76%|24|2022-08-08|15/06/2022|||||2022-04-29|15/03/2022|0.1438|0.23|305000000|305000000
2022-05-23 11:43:32|07157|100280|600007|14.99B|14990000000|14.90|11,399,535|-34.34%|22|2022-04-30|15/12/2021|0.25||922100000||2022-04-29|15/03/2022|0.27||903200000|
2022-05-23 11:43:36|07158|101063|601179|22.04B|22040000000|4.30|34,646,440|5.08%|23|2022-04-15|15/12/2021|0.01||2210000000||2022-04-15|15/03/2022|0.03||3890000000|
2022-05-23 11:43:39|07159|1155894|601916|144.74B|144740000000|3.29|29,995,262|-16.46%|13|2022-04-25|15/03/2022|0.2||15390000000||2022-03-29|15/12/2021|0.1||14060000000|
2022-05-23 11:43:43|07160|1162076|601512|13.64B|13640000000|9.04|7,197,921|-8.17%|12|2022-04-25|15/03/2022|0.4||1490000000||2022-04-18|15/12/2021|0.27||1320000000|
2022-05-23 11:43:48|07161|102956|600373|14.31B|14310000000|10.55|9,119,633|-4.91%|24|2022-09-02|15/06/2022||0.3839||2610000000|2022-04-29|15/03/2022|0.25|0.2925|2590000000|2720000000
2022-05-23 11:43:52|07162|100755|600618|13.46B|13460000000|11.67|16,759,302|40.69%|22|2022-04-30|15/03/2022|0.42||1980000000||2022-03-26|15/12/2021|0.54||2000000000|
2022-05-23 11:43:55|07163|100380|600132|57.88B|57880000000|119.74|4,114,794|-28.8%|23|2022-08-22|15/06/2022||0.7689||4450000000|2022-04-29|15/03/2022|0.7|0.702|3830000000|3830000000
2022-05-23 11:43:59|07164|942825|603100|6.16B|6160000000|15.60|2,438,105|-6%|21|2022-04-30|15/03/2022|0.27||||2022-04-23|15/12/2021|0.31|||
2022-05-23 11:44:02|07165|996555|600939|8.77B|8770000000|4.62|52,917,006|31.07%|20|2022-04-26|15/12/2021|||||2021-10-27|15/09/2021|0.06||14080000000|
2022-05-23 11:44:05|07166|100851|600729|8.66B|8660000000|21.87|4,098,872|-33.77%|23|2022-08-22|15/06/2022||0.54|||2022-04-23|15/03/2022|1.04|1.04|5270000000|5270000000
2022-05-23 11:44:09|07167|100710|600565|5.96B|5960000000|2.35|66,217,490|-14.13%|22|2022-04-29|15/12/2021|-0.89||9220000000||2022-04-29|15/03/2022|-0.02||2240000000|
2022-05-23 11:44:13|07168|100621|600452|12.02B|12020000000|13.13|8,600,782|-7.4%|21|2022-08-05|15/06/2022|||||2022-04-29|15/03/2022|0.10||847000000|
2022-05-23 11:44:16|07169|100496|600279|4.93B|4930000000|4.15|18,402,669|12.26%|21|2022-04-28|15/03/2022|||1360000000||2022-03-25|15/12/2021|0.03||794200000|
2022-05-23 11:44:27|07170|942818|600917|11.03B|11030000000|7.03|4,532,326|-30.93%|23|2022-04-29|15/12/2021|0.09||2410000000||2022-04-29|15/03/2022|0.06||2290000000|
2022-05-23 11:44:31|07171|101025|601005|8.6B|8600000000|1.920|95,340,390|-37.59%|22|2022-04-26|15/03/2022|-0.07||8720000000||2022-03-31|15/12/2021|-0.07||8090000000|
2022-05-23 11:44:35|07172|1010705|603758|3.06B|3060000000|7.39|1,558,234|-9.14%|21|2022-04-22|15/03/2022|0.1||342800000||2022-03-25|15/12/2021|0.03||400500000|
2022-05-23 11:44:38|07173|100355|600106|5.34B|5340000000|4.03|28,499,747|45.08%|22|2022-04-28|15/03/2022|0.01||30140000||2022-04-14|15/12/2021|0.02||41520000|
2022-05-23 11:44:41|07174|1155475|601077|39.9B|39900000000|3.85|48,427,988|-8.1%|24|2022-08-31|15/06/2022||0.22|||2022-04-28|15/03/2022|0.32|0.22|14380000000|
2022-05-23 11:44:43|07175|1162153|601827|11.51B|11510000000|6.94|7,738,787|-23.52%|12|2022-08-18|15/06/2022||0.16|||2022-04-30|15/03/2022|0.26|0.26|1550000000|
2022-05-23 11:44:47|07176|994511|601127|65.18B|65180000000|47.92|17,230,023|-17.84%|22|2022-04-29|15/12/2021|-0.54||5270000000||2022-04-28|15/03/2022|-0.62||5130000000|
2022-05-23 11:44:50|07177|100378|600129|10.59B|10590000000|18.96|17,864,372|16.23%|23|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|0.04||3500000000|
2022-05-23 11:45:00|07178|100352|600116|17.71B|17710000000|9.27|20,266,633|8.81%|23|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|0.01|||
2022-05-23 11:45:03|07179|100945|600847|2.37B|2370000000|15.49|3,703,004|71.46%|22|2022-04-29|15/03/2022|-0.07||111100000||2022-04-19|15/12/2021|-0.03||152100000|
2022-05-23 11:45:07|07180|101039|601158|26.93B|26930000000|5.61|10,419,897|2.38%|23|2022-08-08|15/06/2022|||||2022-04-28|15/03/2022|0.08||1620000000|
2022-05-23 11:45:11|07181|945168|603601|6.08B|6080000000|6.00|5,887,667|-26.64%|22|2022-08-24|15/06/2022||0.0607||423480000|2022-04-30|15/03/2022|0.08|0.0786|368000000|505040000
2022-05-23 11:45:14|07182|1043311|603976|3.57B|3570000000|23.67|1,045,610|-51.55%|19|2021-10-25|15/09/2021|0.2||227600000||2021-08-23|15/06/2021|0.13||168300000|
2022-05-23 11:45:18|07183|1056003|603083|2.51B|2510000000|9.84|5,763,388|-35.37%|21|2022-04-29|15/03/2022|0.11||||2022-04-28|15/12/2021||||
2022-05-23 11:45:21|07184|100788|600657|17.48B|17480000000|6.15|114,351,055|76.78%|22|2022-04-27|15/03/2022|0.01||4040000000||2022-03-29|15/12/2021|0.09||14000000000|
2022-05-23 11:45:24|07185|1052662|603367|5.29B|5290000000|11.75|2,320,888|-12.64%|21|2022-04-27|15/03/2022|0.23||||2022-04-07|15/12/2021||||
2022-05-23 11:45:28|07186|101093|601608|15.1B|15100000000|3.48|18,224,654|1.17%|22|2022-04-25|15/03/2022|0.00||2170000000||2022-03-21|15/12/2021|0.00||2060000000|
2022-05-23 11:45:31|07187|100307|600067|4.8B|4800000000|3.49|56,370,605|5.71%|23|2022-08-19|15/06/2022|||||2022-04-27|15/03/2022|0.13||2580000000|
2022-05-23 11:45:34|07188|996084|603628|3.68B|3680000000|13.45|7,651,397|75.86%|19|2021-10-28|15/09/2021|0.04||221500000||2021-08-27|15/06/2021|0.09||312400000|
2022-05-23 11:45:45|07189|100894|600787|12.8B|12800000000|5.90|50,274,315|14.31%|22|2022-04-28|15/03/2022|0.15||15820000000||2022-03-18|15/12/2021|0.11||21810000000|
2022-05-23 11:45:47|07190|1162067|600968|26.53B|26530000000|2.70|55,999,454|1.56%|13|2022-04-28|15/03/2022|-0.01||8200000000|8197000000|2022-04-19|15/12/2021|-0.01||13240000000|
2022-05-23 11:45:58|07191|100852|600737|16.9B|16900000000|7.91|29,101,595|-23.63%|22|2022-04-29|15/03/2022|0.11||4870000000||2022-04-19|15/12/2021|-0.11|0.12|7130000000|
2022-05-23 11:46:02|07192|997534|603908|6.13B|6130000000|90.40|2,157,352|318.79%|21|2022-04-30|15/03/2022|0.55||327000000||2022-04-12|15/12/2021|0.11|0.22|199400000|
2022-05-23 11:46:10|07193|101145|601919|184.6B|184600000000|15.14|148,933,309|-15.02%|24|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|1.72||105530000000|
2022-05-23 11:46:22|07194|101124|601866|18.14B|18140000000|3.070|65,341,790|-1.63%|23|2022-04-29|15/03/2022|0.0687||6210000000||2022-03-30|15/12/2021|0.22||12140000000|
2022-05-23 11:46:25|07195|100295|600026|18.66B|18660000000|8.48|50,818,280|36.76%|23|2022-04-29|15/03/2022|0.0053||3480000000||2022-03-30|15/12/2021|-1.14||3410000000|
2022-05-23 11:46:28|07196|100611|600428|10.71B|10710000000|4.95|28,713,823|15.2%|22|2022-04-29|15/03/2022|-0.05||2800000000||2022-03-31|15/12/2021|-0.05||2770000000|
2022-05-23 11:46:32|07197|102097|600890|480.73M|480730000|0.83|11,259,760|-68.91%|19|2022-04-28|15/03/2022|-0.01||3010000||2021-10-28|15/09/2021|-0.01||2030000|
2022-05-23 11:46:39|07198|997891|603903|2.49B|2490000000|9.74|2,100,370|-7.23%|21|2022-04-29|15/03/2022|||||2022-04-27|15/12/2021|0.34|||
2022-05-23 11:46:42|07199|942809|600685|6.37B|6370000000|15.63|5,932,026|-25.74%|23|2022-04-29|15/03/2022|-0.0087||1130000000||2022-03-29|15/12/2021|0.05||4830000000|
2022-05-23 11:46:52|07200|100315|600072|8.66B|8660000000|11.81|13,413,343|1.59%|22|2022-04-28|15/03/2022|0.10||470700000||2022-04-15|15/12/2021|0.10||487000000|
2022-05-23 11:46:55|07201|101161|603128|12.53B|12530000000|9.73|13,315,488|-36.71%|22|2022-08-17|15/06/2022|||||2022-04-16|15/03/2022|0.19||6300000000|6290000000
2022-05-23 11:46:58|07202|100836|600715|4.43B|4430000000|2.39|29,832,556|-45.48%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-23 11:47:02|07203|1162045|603212|9.86B|9860000000|24.80|5,876,278|6.08%|11|2022-04-29|15/03/2022|0.22||1100000000||2022-04-25|15/12/2021|0.12||925100000|
2022-05-23 11:47:05|07204|100504|600288|5.58B|5580000000|12.88|2,984,654|9.63%|23|2022-08-12|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-23 11:47:09|07205|100478|600257|2.77B|2770000000|5.73|41,876,029|-15.19%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-23 11:47:21|07206|1052671|603963|3.44B|3440000000|15.56|21,130,568|74.48%|20|2022-04-27|15/03/2022|-0.01||39820000||2021-10-28|15/09/2021|-0.02||37100000|
2022-05-23 11:47:26|07207|996080|603360|3.99B|3990000000|15.71|5,087,371|7.71%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-23 11:47:30|07208|101125|601880|14.07B|14070000000|1.710|155,548,387|-2.3%|23|2022-04-28|15/03/2022|0.02||2880000000||2022-03-29|15/12/2021|0.02||3660000000|
2022-05-23 11:47:33|07209|100734|600593|2.03B|2030000000|15.73|586,376|-39.66%|22|2022-04-30|15/03/2022|-0.24||26430000||2022-04-23|15/12/2021|-0.24||12550000|
2022-05-23 11:47:36|07210|100833|600719|1.69B|1690000000|4.21|7,239,061|14.56%|21|2022-04-28|15/12/2021|-0.25||||2022-04-28|15/03/2022|0.1|||
2022-05-23 11:47:40|07211|100942|600844|3.37B|3370000000|3.33|18,215,142|-24.02%|22|2022-04-29|15/03/2022|-0||262200000||2022-04-20|15/12/2021|-0.05||331100000|
2022-05-23 11:47:50|07212|101181|900921|203.3M|203300000|0.201|387,550|-10.22%|20|2022-04-29|15/03/2022|||||2022-04-20|15/12/2021||||
2022-05-23 11:47:53|07213|997892|603955|1.81B|1810000000|13.42|2,330,815|5.69%|21|2022-04-27|15/03/2022|0.02||63700000||2022-04-19|15/12/2021|0.12||185600000|
2022-05-23 11:47:59|07214|101026|601006|97.82B|97820000000|6.59|46,050,511|-5.19%|23|2022-08-25|15/06/2022||0.20||19170000000|2022-04-28|15/03/2022|0.2004||18260000000|
2022-05-23 11:48:03|07215|100813|600694|6B|6000000000|21.09|3,943,133|-0.7%|23|2022-04-30|15/03/2022|0.82||2200000000||2022-04-09|15/12/2021|0.18||1790000000|1916000000
2022-05-23 11:48:08|07216|1031219|603233|22.75B|22750000000|28.77|4,275,018|-52.18%|21|2022-08-31|15/06/2022||0.3577||5060000000|2022-04-28|15/03/2022|0.49|0.4564|4680000000|4760000000
2022-05-23 11:48:12|07217|100858|600744|8.28B|8280000000|4.670|29,839,427|-48.79%|21|2022-04-29|15/03/2022|-0.06||||2022-04-13|15/12/2021|-0.78|||
2022-05-23 11:48:15|07218|101148|601991|20.92B|20920000000|2.440|63,697,784|-11.96%|24|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022|-0.0415||29800000000|
2022-05-23 11:48:23|07219|100432|600198|9.26B|9260000000|7.06|12,586,155|21.28%|22|2022-04-28|15/03/2022|0.37||148800000||2022-04-08|15/12/2021|0.37||833500000|
2022-05-23 11:48:26|07220|942602|603019|36.93B|36930000000|25.37|24,055,428|-3.67%|24|2022-08-19|15/06/2022|||||2022-04-28|15/03/2022|0.08|0.08|2180000000|2180000000
2022-05-23 11:48:49|07221|100748|600611|7.15B|7150000000|3.13|11,416,931|-9.71%|22|2022-04-28|15/03/2022|-0.11||509300000||2022-03-29|15/12/2021|0.03||615300000|
2022-05-23 11:48:53|07222|101760|900903|600.9M|600900000|0.265|544,638|-8.36%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-23 11:48:57|07223|1082138|603587|7.15B|7150000000|15.03|2,133,451|-28.94%|21|2022-04-28|15/12/2021|0.28||874000000||2022-04-28|15/03/2022|0.31|0.31|598500000|597000000
2022-05-23 11:49:01|07224|996066|603032|14.24B|14240000000|84.80|1,689,119|629.68%|22|2022-08-12|15/06/2022|||||2022-04-26|15/03/2022|0.23|||
2022-05-23 11:49:06|07225|100666|600503|4.6B|4600000000|2.88|31,596,848|-13.03%|21|2022-04-28|15/03/2022|0.04||6800000||2022-04-26|15/12/2021|-0.03||15950000|
2022-05-23 11:49:12|07226|1057234|603056|14.35B|14350000000|14.11|30,556,133|23.01%|21|2022-08-25|15/06/2022||0.12|||2022-04-29|15/12/2021|0.18|0.18|8800000000|
2022-05-23 11:49:16|07227|100926|600826|4B|4000000000|7.46|2,196,107|-7.67%|22|2022-04-25|15/03/2022|-0.15||40020000||2022-04-08|15/12/2021|0.08||327500000|
2022-05-23 11:49:20|07228|100969|600875|23.23B|23230000000|13.84|35,566,576|20.07%|23|2022-04-29|15/03/2022|0.297||14110000000||2022-03-31|15/12/2021|0.13||14400000000|
2022-05-23 11:49:28|07229|100279|600006|11.46B|11460000000|5.76|15,433,952|-25.59%|22|2022-04-30|15/03/2022|0.06||3590000000||2022-03-31|15/12/2021|-0.07||3350000000|
2022-05-23 11:49:31|07230|100332|600081|5.11B|5110000000|10.89|2,327,733|-19.12%|22|2022-04-30|15/03/2022|0.08||1930000000||2022-03-31|15/12/2021|0.08||2160000000|
2022-05-23 11:49:39|07231|955758|601198|26.38B|26380000000|8.15|17,409,944|-24.39%|22|2022-04-27|15/03/2022|||||2022-04-20|15/12/2021||||
2022-05-23 11:49:42|07232|100907|600804|6.96B|6960000000|4.20|69,876,909|-13.33%|23|2022-04-29|15/03/2022|0.12||879500000||2022-04-28|15/12/2021|-1.59||589900000|
2022-05-23 11:49:45|07233|994572|603528|3.36B|3360000000|5.43|5,004,618|-40.29%|22|2022-05-23|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-23 11:49:49|07234|994628|603999|2.95B|2950000000|5.12|14,112,989|-17.93%|22|2022-04-21|15/12/2021|0.04||440400000||2022-04-21|15/03/2022|0.01||194200000|
2022-05-23 11:49:53|07235|1081677|601330|10.38B|10380000000|7.46|7,641,187|-18.72%|22|2022-08-31|15/06/2022||0.18|||2022-04-29|15/03/2022|0.13|0.17|1110000000|
2022-05-23 11:49:56|07236|100883|600776|11.17B|11170000000|8.90|10,956,420|-23.72%|22|2022-04-28|15/03/2022|||613700000||2022-03-28|15/12/2021|0.04||1050000000|
2022-05-23 11:50:00|07237|101755|900941|507.42M|507420000|0.404|447,326|-12.9%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-05-23 11:50:04|07238|994562|603377|3.91B|3910000000|5.56|8,606,583|-38%|22|2022-04-30|15/12/2021|-0.02|0.0833|266400000||2022-04-30|15/03/2022|0.01||248500000|
2022-05-23 11:50:16|07239|100340|600093|875.51M|875510000|0.78|21,520,999|-86.85%|22|2022-04-30|15/12/2021|-0.64||884800000||2022-04-30|15/03/2022|-0.1||144400000|
2022-05-23 11:50:19|07240|1079938|603486|57.33B|57330000000|99.99|2,690,542|-36.44%|20|2022-08-29|15/06/2022||1.03||3690000000|2022-04-23|15/12/2021|1.18|1.39|4840000000|4740000000
2022-05-23 11:50:24|07241|100690|600537|4.83B|4830000000|4.11|16,596,733|4.87%|22|2022-04-26|15/12/2021|-0.34||1370000000||2022-04-26|15/03/2022|-0.01||1360000000|
2022-05-23 11:50:28|07242|1024775|603496|2.5B|2500000000|10.99|2,907,401|-20.72%|21|2022-04-30|15/12/2021|0.04|0.16|177000000||2022-04-28|15/03/2022|0.10||151100000|
2022-05-23 11:50:32|07243|950057|603869|3.93B|3930000000|7.92|3,980,009|-8.46%|22|2022-04-29|15/03/2022|0.12||134100000||2022-04-20|15/12/2021|0.12||496100000|
2022-05-23 11:50:35|07244|100906|600803|46.88B|46880000000|16.54|11,616,450|-10.36%|23|2022-09-02|15/06/2022||0.448||27990000000|2022-04-29|15/03/2022|0.26|0.2811|35350000000|35350000000
2022-05-23 11:50:38|07245|101152|603002|4.92B|4920000000|5.43|5,230,328|-12%|22|2022-04-25|15/03/2022|0.08||886600000||2022-04-20|15/12/2021|0.08||1150000000|
2022-05-23 11:50:42|07246|100510|600295|39.21B|39210000000|27.50|17,044,655|37.12%|22|2022-04-30|15/03/2022|0.94||9560000000||2022-04-15|15/12/2021|1.66||12240000000|
2022-05-23 11:50:57|07247|101193|900936|3.95B|3950000000|2.768|1,066,866|95.56%|22|2022-04-30|15/03/2022|0.94||||2022-04-15|15/12/2021|1.66|||
2022-05-23 11:51:00|07248|1141903|688018|8.7B|8700000000|110.52|978,698|-29.52%|17|2022-08-05|15/06/2022||0.67||442230000|2022-04-30|15/03/2022|0.35|0.35|288970000|288950000
2022-05-23 11:51:04|07249|996095|603966|2.92B|2920000000|9.81|4,488,244|5.99%|21|2022-04-28|15/12/2021|0.11||457400000||2022-04-28|15/03/2022|0.07||325700000|
2022-05-23 11:51:08|07250|100764|600622|5.95B|5950000000|3.98|135,739,665|33%|22|2022-04-30|15/12/2021|0.13||1700000000||2022-04-30|15/03/2022|0.02||674700000|
2022-05-23 11:51:20|07251|101115|601788|19.17B|19170000000|11.45|20,258,656|-26.58%|23|2022-04-28|15/03/2022|0.13||2180000000||2022-03-24|15/12/2021|0.03||4400000000|
2022-05-23 11:51:23|07252|100674|600516|27.94B|27940000000|7.33|50,717,440|-15.63%|23|2022-08-25|15/06/2022||0.12|||2022-04-30|15/03/2022|0.1|0.1|1150000000|
2022-05-23 11:51:27|07253|100669|600507|19.35B|19350000000|8.31|42,423,037|-6.25%|24|2022-08-15|15/06/2022||0.42|||2022-04-29|15/03/2022|0.25|0.29|5230000000|
2022-05-23 11:51:31|07254|100962|600869|9.48B|9480000000|4.26|17,447,061|6.02%|22|2022-04-25|15/12/2021|0.05||5930000000||2022-04-25|15/03/2022|0.05||4190000000|
2022-05-23 11:51:35|07255|101109|601700|5.5B|5500000000|4.82|47,208,985|10.4%|21|2022-04-19|15/12/2021|0.01||948700000||2022-04-19|15/03/2022|0.02||585700000|
2022-05-23 11:51:38|07256|100654|600498|16.07B|16070000000|13.58|6,891,699|-21.49%|24|2022-09-02|15/06/2022||0.2804||9160000000|2022-04-30|15/03/2022|0.03|0.0644|4540000000|5330000000
2022-05-23 11:51:42|07257|101035|601038|3.6B|3600000000|11.52|10,314,732|-8.8%|23|2022-04-27|15/03/2022|0.43||4250000000||2022-03-29|15/12/2021|-0.21||1100000000|
2022-05-23 11:51:46|07258|1162059|601865|94.96B|94960000000|45.02|8,660,023|55.68%|14|2022-08-09|15/06/2022||0.2617||3130000000|2022-04-27|15/03/2022|0.2|0.4799|3510000000|3360000000
2022-05-23 11:51:55|07259|994527|603007|1.18B|1180000000|3.61|2,779,516|18.62%|20|2021-10-28|15/09/2021|-0.09||59390000||2021-08-30|15/06/2021|-0.11||47320000|
2022-05-23 11:51:59|07260|1010704|603488|2.12B|2120000000|7.25|2,369,691|-13.11%|20|2022-04-28|15/03/2022|||67240000||2021-10-28|15/09/2021|0.05||131100000|
2022-05-23 11:52:03|07261|100994|600965|5.36B|5360000000|6.55|18,406,525|0.68%|21|2022-04-26|15/03/2022|0.07||320200000||2022-03-24|15/12/2021||||
2022-05-23 11:52:06|07262|101127|601901|52.11B|52110000000|6.35|24,360,874|-29.23%|22|2022-04-29|15/03/2022|-0.05||1670000000||2022-02-26|15/12/2021|-0.05||2160000000|
2022-05-23 11:52:11|07263|100741|600601|5.58B|5580000000|2.54|14,138,059|-6.39%|22|2022-04-26|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-23 11:52:14|07264|1077010|603045|2.26B|2260000000|16.66|3,430,311|46.31%|21|2022-04-25|15/03/2022|0.03||616500000||2022-03-21|15/12/2021|0.11||728400000|
2022-05-23 11:52:17|07265|996557|603345|39.05B|39050000000|132.77|3,139,712|-46.7%|22|2022-08-11|15/06/2022||1.13||2655000000|2022-04-26|15/03/2022|0.7||2340000000|
2022-05-23 11:52:23|07266|1052661|603363|12.75B|12750000000|15.51|20,956,846|35.85%|21|2022-04-30|15/03/2022|||4160000000||2022-04-30|15/12/2021||||
2022-05-23 11:52:27|07267|1010849|603383|4.08B|4080000000|23.93|2,121,757|-11.03%|22|2022-08-19|15/06/2022|||||2022-04-26|15/03/2022|0.01||99000000|
2022-05-23 11:52:31|07268|100905|600802|2.91B|2910000000|6.37|16,722,171|-15.47%|22|2022-04-30|15/03/2022|0.13||||2022-04-19|15/12/2021||||
2022-05-23 11:52:35|07269|102095|600693|4.02B|4020000000|4.62|31,314,263|8.57%|22|2022-04-29|15/03/2022|0.05||507200000||2022-04-22|15/12/2021|0.05||495000000|
2022-05-23 11:52:38|07270|100301|600033|7.74B|7740000000|2.83|11,412,802|2.18%|22|2022-04-30|15/03/2022|0.07||684200000||2022-03-30|15/12/2021|0.07||749300000|
2022-05-23 11:52:41|07271|1141898|688010|3.49B|3490000000|22.71|527,619|-13.46%|17|2022-04-29|15/12/2021|0.08||191900000||2022-04-29|15/03/2022|0.08||131400000|
2022-05-23 11:52:45|07272|100639|600483|24.9B|24900000000|12.78|18,600,672|29.15%|22|2022-04-26|15/12/2021|0.12||3050000000||2022-04-26|15/03/2022|0.33||2530000000|2530000000
2022-05-23 11:52:55|07273|942796|600203|4.44B|4440000000|7.51|3,944,478|-2.02%|22|2022-04-28|15/12/2021|-0.27||5840000000||2022-04-28|15/03/2022|0.04||4350000000|
2022-05-23 11:53:06|07274|100650|600493|1.46B|1460000000|5.38|10,259,265|13.59%|21|2022-04-29|15/03/2022|0.02||264400000||2022-04-15|15/12/2021|-0||333800000|
2022-05-23 11:53:10|07275|996559|603817|2.95B|2950000000|6.60|7,405,175|12.37%|19|2021-10-29|15/09/2021|0.07||209600000||2021-08-09|15/06/2021|0.08||212500000|
2022-05-23 11:53:13|07276|1008685|603826|30.95B|30950000000|66.24|2,510,261|73.51%|21|2022-08-02|15/06/2022|||||2022-04-30|15/03/2022|0.03|||
2022-05-23 11:53:17|07277|100583|600388|11.33B|11330000000|10.63|32,185,692|21.51%|23|2022-04-28|15/12/2021|0.16||3060000000||2022-04-28|15/03/2022|0.17||1940000000|
2022-05-23 11:53:21|07278|945169|603686|4.02B|4020000000|9.80|4,097,949|-40.19%|23|2022-08-08|15/06/2022|||||2022-04-29|15/03/2022|0.19||1220000000|
2022-05-23 11:53:24|07279|102094|600592|3B|3000000000|7.53|4,412,653|-26.55%|20|2021-10-27|15/09/2021|0.15||359300000||2021-08-26|15/06/2021|0.21||388600000|
2022-05-23 11:53:28|07280|942811|600753|2.91B|2910000000|12.69|10,289,443|-59.62%|20|2022-04-29|15/03/2022|||682500000||2021-10-29|15/09/2021|-0||388800000|
2022-05-23 11:53:32|07281|100359|600103|5.33B|5330000000|2.420|33,013,405|-2.42%|21|2022-04-28|15/03/2022|0.03||780700000||2022-03-28|15/12/2021|0.02||750400000|
2022-05-23 11:53:36|07282|1024774|603933|2.19B|2190000000|10.37|1,236,490|-29.8%|21|2022-04-29|15/03/2022|0.11||526800000||2022-03-25|15/12/2021|0.01||504400000|
2022-05-23 11:53:40|07283|996088|603668|5.75B|5750000000|13.48|14,575,263|82.05%|22|2022-07-14|15/06/2022|||||2022-04-21|15/03/2022|0.09||1470000000|
2022-05-23 11:53:44|07284|945170|603678|18.37B|18370000000|40.10|5,891,899|-31.21%|23|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.42||842900000|
2022-05-23 11:53:47|07285|100718|600573|2.34B|2340000000|9.35|13,038,658|-12.99%|22|2022-04-26|15/03/2022|-0.01||127900000||2022-04-25|15/12/2021|-0.04||60270000|
2022-05-23 11:54:07|07286|100789|600660|77.76B|77760000000|36.86|21,159,833|-25.91%|24|2022-08-05|15/06/2022||0.3562||5550000000|2022-04-14|15/03/2022|0.33|0.3296|6550000000|5360000000
2022-05-23 11:54:11|07287|1162043|603893|33.24B|33240000000|79.56|2,290,957|-3.95%|14|2022-09-02|15/06/2022||0.27||754480000|2022-04-30|15/03/2022|0.2|0.2|543000000|542980000
2022-05-23 11:54:14|07288|996082|603444|23.12B|23120000000|321.09|745,258|-29.27%|22|2022-08-12|15/06/2022||5.65|||2022-04-23|15/03/2022|4.87|5.1|1230000000|1250000000
2022-05-23 11:54:17|07289|1164174|603087|24.14B|24140000000|43.30|3,796,373|-65.25%|11|2022-04-28|15/12/2021|1.04||1110000000||2022-04-28|15/03/2022|0.202||690000000|
2022-05-23 11:54:27|07290|994613|603886|3.87B|3870000000|16.10|2,274,188|-14.89%|21|2022-04-28|15/03/2022|-0.08||435700000||2022-03-29|15/12/2021|0.03||500000000|
2022-05-23 11:54:31|07291|1052653|601086|2.8B|2800000000|4.21|21,647,035|7.69%|19|2021-10-29|15/09/2021|0.05||231800000||2021-08-30|15/06/2021|0.01||209700000|
2022-05-23 11:54:34|07292|100694|600543|1.96B|1960000000|6.13|9,187,331|-15.4%|22|2022-04-27|15/12/2021|-0.22||37380000||2022-04-27|15/03/2022|-0.03||27900000|
2022-05-23 11:54:38|07293|100839|600720|11.89B|11890000000|15.20|31,310,769|14.18%|23|2022-08-18|15/06/2022||0.7|||2022-04-26|15/03/2022|0.05|0.05|930000000|
2022-05-23 11:54:41|07294|100364|600108|7.48B|7480000000|3.870|90,302,653|32.98%|22|2022-04-20|15/12/2021|0.01||1420000000||2022-04-20|15/03/2022|0.01||590700000|
2022-05-23 11:54:44|07295|100889|600795|58.86B|58860000000|3.310|142,681,189|37.86%|23|2022-04-29|15/03/2022|0.06||||2022-04-26|15/12/2021|-0.21|||
2022-05-23 11:54:48|07296|101023|601002|4.68B|4680000000|4.89|23,815,876|-0.21%|22|2022-04-27|15/03/2022|0.06||672500000||2022-04-19|15/12/2021|0.01||676800000|
2022-05-23 11:54:51|07297|100580|600383|55.94B|55940000000|12.45|61,354,360|18.51%|24|2022-08-31|15/06/2022||0.4254||27680000000|2022-04-30|15/03/2022|0.14|0.14|13350000000|13370000000
2022-05-23 11:54:57|07298|100870|600759|4.98B|4980000000|2.210|76,308,498|-7.76%|22|2022-04-29|15/03/2022|0.01||679800000||2022-04-23|15/12/2021|-0.34||673300000|
2022-05-23 11:55:00|07299|1031221|603387|7.21B|7210000000|19.91|11,441,570|-13.77%|21|2022-08-17|15/06/2022|||||2022-05-23|15/03/2022|0.39||570700000|
2022-05-23 11:55:15|07300|997894|603986|98.41B|98410000000|148.29|11,317,476|16.79%|23|2022-08-31|15/06/2022||1.03||2740000000|2022-04-28|15/03/2022|1.03|1.03|2230000000|2230000000
2022-05-23 11:55:18|07301|100413|600182|3.46B|3460000000|10.19|1,726,955|-22.99%|22|2022-04-28|15/12/2021|0.02||918600000||2022-04-28|15/03/2022|0.01||891100000|
2022-05-23 11:55:22|07302|100708|600562|18.07B|18070000000|14.58|3,862,003|5.19%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-23 11:55:25|07303|100433|600199|19.1B|19100000000|29.28|72,981,204|98.33%|22|2022-04-30|15/12/2021|-0.03||404600000||2022-04-30|15/03/2022|-0.02||344600000|
2022-05-23 11:55:29|07304|1162041|603195|84.76B|84760000000|139.60|625,457|-27.63%|12|2022-08-23|15/06/2022||1.54|||2022-04-27|15/03/2022|1.15|1.15|3080000000|3080000000
2022-05-23 11:55:41|07305|1162090|603256|5.95B|5950000000|7.00|2,961,153|-21.84%|13|2022-04-28|15/03/2022|0.02||180000000||2022-04-26|15/12/2021|0.03|0.07|200000000|
2022-05-23 11:55:44|07306|100534|600323|15.53B|15530000000|19.08|4,859,146|-22.04%|24|2022-08-19|15/06/2022||0.54|||2022-04-29|15/03/2022|0.25|0.31|2730000000|
2022-05-23 11:55:48|07307|101100|601633|92.8B|92800000000|34.01|41,452,668|1.14%|24|2022-09-02|15/06/2022||0.175||29538000000|2022-04-22|15/03/2022|0.18|0.11|33620000000|30067000000
2022-05-23 11:55:52|07308|994560|603336|2.81B|2810000000|6.40|20,209,072|-19.8%|22|2022-04-27|15/03/2022|0.03||246000000||2022-04-15|15/12/2021|0.03||285000000|
2022-05-23 11:55:55|07309|100342|600094|8.06B|8060000000|3.34|46,507,297|-6.11%|22|2022-04-26|15/03/2022|-0.03||821300000||2022-04-22|15/12/2021|-0.25||2360000000|
2022-05-23 11:55:59|07310|101197|900940|777.09M|777090000|0.326|216,307|-8.91%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-05-23 11:56:02|07311|100420|600185|10.44B|10440000000|6.20|44,980,438|-17.88%|22|2022-04-30|15/12/2021|-0.16|0.08|963800000||2022-04-30|15/03/2022|0.07||1340000000|
2022-05-23 11:56:06|07312|100745|600606|52.64B|52640000000|4.15|114,033,898|-26.05%|23|2022-08-30|15/06/2022||0.4029||231830000000|2022-04-26|15/03/2022|0.1343|0.1343|77280000000|77280000000
2022-05-23 11:56:10|07313|100437|600206|13.99B|13990000000|16.56|20,698,291|36.24%|22|2022-04-23|15/03/2022|0.12||3910000000||2022-04-14|15/12/2021|0.04||3790000000|
2022-05-23 11:56:19|07314|101007|600979|3.94B|3940000000|3.21|16,524,107|4.59%|19|2021-10-29|15/09/2021|0.06||||2021-08-27|15/06/2021|0.07|||
2022-05-23 11:56:24|07315|1052664|603386|3.47B|3470000000|14.85|2,306,644|-13.55%|22|2022-08-09|15/06/2022|||||2022-04-27|15/03/2022|0.13||631400000|
2022-05-23 11:56:27|07316|1024788|603335|2.54B|2540000000|5.99|23,623,815|34.41%|21|2022-04-27|15/03/2022|0.03||400100000||2022-03-15|15/12/2021|-0.02||391600000|
2022-05-23 11:56:39|07317|102967|603328|6.07B|6070000000|6.08|4,094,833|-9.94%|22|2022-04-27|15/03/2022|0.18||||2022-04-20|15/12/2021|0.18||894000000|
2022-05-23 11:56:46|07318|1052669|603813|1.41B|1410000000|15.92|2,084,096|20.34%|21|2022-04-21|15/03/2022|0.14||132500000||2022-03-17|15/12/2021|0.2||158600000|
2022-05-23 11:56:49|07319|100614|600433|6.12B|6120000000|3.36|13,974,223|-35.03%|22|2022-04-25|15/03/2022|0.02||1720000000||2022-03-10|15/12/2021|-0.03||1950000000|
2022-05-23 11:57:03|07320|100796|600673|21.07B|21070000000|7.25|26,253,835|53.29%|21|2022-04-26|15/03/2022|0.10||2840000000||2022-03-26|15/12/2021|0.17||3730000000|
2022-05-23 11:57:08|07321|1057309|603848|5.53B|5530000000|13.76|1,620,188|8.84%|21|2022-04-27|15/12/2021|0.2|0.28|477200000||2022-04-27|15/03/2022|0.11||244000000|
2022-05-23 11:57:12|07322|1141914|688388|18.06B|18060000000|76.92|3,651,217|17.53%|15|2022-06-01|15/03/2022|0.74||962700000||2022-03-02|15/12/2021|0.67||816900000|
2022-05-23 11:57:15|07323|1008684|603797|3.52B|3520000000|6.10|2,816,184|-19.74%|21|2022-04-29|15/12/2021|0.21||218300000||2022-04-29|15/03/2022|0.11||231000000|
2022-05-23 11:57:18|07324|1159376|603983|9.42B|9420000000|23.99|1,076,040|-58.8%|15|2022-04-30|15/12/2021|0.2621|0.2307|649160000|520010000|2022-04-30|15/03/2022|0.16|0.16|383000000|382950000
2022-05-23 11:57:22|07325|100961|600868|5.09B|5090000000|2.68|16,448,574|-9.8%|21|2022-04-28|15/12/2021|||180400000||2022-04-28|15/03/2022|||60720000|
2022-05-23 11:57:26|07326|100579|600382|4.61B|4610000000|6.02|7,292,399|46.72%|21|2022-04-27|15/03/2022|0.08||200300000||2021-10-27|15/09/2021|0.04||59000000|
2022-05-23 11:57:30|07327|100732|600589|1.42B|1420000000|2.02|20,107,761|4.23%|21|2022-04-29|15/03/2022|||198600000||2021-10-29|15/09/2021|-0.05||236700000|
2022-05-23 11:57:42|07328|955765|603838|1.94B|1940000000|6.05|1,932,925|-7.59%|22|2022-04-28|15/03/2022|-0.01||67850000||2022-04-14|15/12/2021|-0.04||65350000|
2022-05-23 11:57:51|07329|994553|603268|2.49B|2490000000|20.04|924,127|13.26%|22|2022-04-28|15/03/2022|-0.17||50030000||2022-03-28|15/12/2021|-2.31||119100000|
2022-05-23 11:57:55|07330|1162097|603863|1.62B|1620000000|7.81|2,403,088|-5.17%|14|2022-04-29|15/03/2022|0.01||223000000||2022-03-30|15/12/2021|-0.03||198700000|
2022-05-23 11:57:58|07331|994558|603322|1.81B|1810000000|11.33|5,328,302|-16.29%|20|2021-10-29|15/09/2021|-0.04||387800000||2021-08-09|15/06/2021|0.08||390200000|
2022-05-23 11:58:06|07332|1052668|603725|1.41B|1410000000|6.93|3,465,806|-11.19%|21|2022-04-28|15/03/2022|0.01||496000000||2022-04-25|15/12/2021|-0.47||814800000|
2022-05-23 11:58:11|07333|1081729|603348|11.72B|11720000000|44.80|4,872,397|90.99%|22|2022-04-28|15/03/2022|0.31||1240000000||2022-04-22|15/12/2021|0.11||1150000000|
2022-05-23 11:58:14|07334|102090|600256|66.33B|66330000000|10.18|159,042,543|229.03%|23|2022-08-18|15/06/2022||0.09|||2022-04-22|15/03/2022|0.12|0.12|9400000000|
2022-05-23 11:58:18|07335|100743|600603|6.06B|6060000000|5.09|50,588,474|1.76%|23|2022-08-18|15/06/2022|||||2022-04-30|15/03/2022|0.23||204100000|
2022-05-23 11:58:23|07336|101080|601333|8.31B|8310000000|2.10|42,638,648|-2.78%|24|2022-08-25|15/06/2022||0.0228||4950000000|2022-04-28|15/03/2022|-0.056|0.0056|5000000000|4520000000
2022-05-23 11:58:29|07337|101142|601996|3.4B|3400000000|3.030|12,777,664|-12.21%|23|2022-09-01|15/06/2022||0.05|||2022-04-29|15/03/2022|0.02|0.02|376300000|
2022-05-23 11:58:35|07338|100523|600310|4.01B|4010000000|3.29|22,116,115|-10.68%|22|2022-08-19|15/06/2022|||||2022-04-28|15/03/2022|0.07|||
2022-05-23 11:58:39|07339|100459|600236|48B|48000000000|6.07|7,644,863|16.95%|22|2022-04-28|15/03/2022|-0.03||||2022-03-31|15/12/2021|-0.03|0.06||
2022-05-23 11:58:42|07340|942831|603368|5.66B|5660000000|15.64|11,060,496|-24.11%|23|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.18||4810000000|
2022-05-23 11:58:46|07341|954955|601368|5.67B|5670000000|6.47|24,443,778|22.59%|22|2022-04-27|15/03/2022|0.09||508600000||2022-04-25|15/12/2021|0.2||800000000|
2022-05-23 11:58:49|07342|994506|600936|5.35B|5350000000|3.23|39,549,079|8.5%|22|2022-04-29|15/12/2021|-0.06||695800000||2022-04-29|15/03/2022|-0.08||309600000|
2022-05-23 11:58:53|07343|100568|600368|4.48B|4480000000|4.00|23,608,985|5.6%|23|2022-08-19|15/06/2022|||||2022-04-29|15/03/2022|0.16||338100000|
2022-05-23 11:58:56|07344|100472|600252|10.11B|10110000000|2.93|46,799,949|-3.32%|22|2022-04-30|15/03/2022|0.02||640500000||2022-03-31|15/12/2021|-0.06||493300000|
2022-05-23 11:58:59|07345|100880|600771|14.21B|14210000000|29.09|15,206,848|46.01%|22|2022-04-30|15/12/2021|-0.42||259500000||2022-04-30|15/03/2022|0.02||237800000|
2022-05-23 11:59:03|07346|101068|601238|62.36B|62360000000|13.98|37,680,820|9.05%|24|2022-09-02|15/06/2022||0.2633||24350000000|2022-04-27|15/03/2022|0.29|0.1796|23270000000|17940000000
2022-05-23 11:59:07|07347|100277|600004|27.64B|27640000000|11.66|23,472,470|-0.75%|23|2022-08-29|15/06/2022||0.05|||2022-04-30|15/03/2022|-0.03|0.05|1240000000|
2022-05-23 11:59:10|07348|994609|603861|3.4B|3400000000|7.82|3,345,923|-4.44%|21|2022-04-29|15/12/2021|0.09||1410000000||2022-04-29|15/03/2022|-0.13||420800000|
2022-05-23 11:59:13|07349|100542|600332|28.68B|28680000000|30.28|9,056,741|-4.11%|24|2022-08-18|15/06/2022||0.51|||2022-04-26|15/03/2022|1.11|0.65|20540000000|
2022-05-23 11:59:17|07350|100348|600098|20.41B|20410000000|5.84|6,421,473|-3.78%|22|2022-04-30|15/12/2021|-0.20||9810000000||2022-04-30|15/03/2022|-0.20||8370000000|
2022-05-23 11:59:23|07351|1141905|688020|3.04B|3040000000|37.95|432,178|-49.22%|15|2022-04-21|15/03/2022|-0.16||96030000||2022-02-17|15/12/2021|-0.12||101400000|
2022-05-23 11:59:30|07352|100984|600894|5.55B|5550000000|6.46|6,187,620|-13.9%|22|2022-04-28|15/03/2022|0.21||1620000000||2022-04-09|15/12/2021|0.21||2000000000|
2022-05-23 11:59:35|07353|945719|603898|2.91B|2910000000|9.65|1,595,127|-32.96%|22|2022-04-28|15/12/2021|-0.54|0.44|942000000|979000000|2022-04-28|15/03/2022|0.13||615000000|
2022-05-23 11:59:39|07354|1043306|603535|4.19B|4190000000|26.18|2,001,522|-21.96%|21|2022-04-28|15/03/2022|0.26||283200000||2022-03-10|15/12/2021|0.14||342700000|
2022-05-23 11:59:42|07355|1052670|603882|39.07B|39070000000|83.50|5,280,495|-43.8%|21|2022-08-12|15/06/2022||1.64||3250000000|2022-04-27|15/03/2022|1.83|1.83|4250000000|4250000000
2022-05-23 11:59:45|07356|100799|600684|3.01B|3010000000|3.54|55,043,327|-16.08%|22|2022-04-26|15/03/2022|-0.15||77900000||2022-03-30|15/12/2021|-0.22||1310000000|
2022-05-23 11:59:55|07357|1031313|601228|21.06B|21060000000|3.40|20,497,345|4.32%|21|2022-04-28|15/03/2022|0.05||2810000000||2022-04-08|15/12/2021|0.05||2640000000|
2022-05-23 11:59:58|07358|1024793|603043|12.54B|12540000000|22.13|3,344,926|-18.11%|22|2022-08-31|15/06/2022||0.06|||2022-04-28|15/03/2022|0.09|0.12|747000000|
2022-05-23 12:00:07|07359|1162061|603390|3.22B|3220000000|8.32|5,188,925|-14.41%|11|2021-10-26|15/09/2021|||109100000||2021-08-16|15/06/2021|0.02||130700000|
2022-05-23 12:00:11|07360|100588|600393|3.78B|3780000000|1.500|28,975,073|12.41%|21|2022-04-29|15/12/2021|-0.24||458700000||2022-04-28|15/03/2022|-0.03||175000000|
2022-05-23 12:00:16|07361|942828|603166|5.91B|5910000000|9.15|8,869,084|32.06%|21|2022-04-30|15/12/2021|0.08||419600000||2022-04-30|15/03/2022|0.05||302900000|
2022-05-23 12:00:20|07362|994509|600996|7.85B|7850000000|7.40|66,196,823|59.13%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-23 12:00:24|07363|100455|600227|5.49B|5490000000|3.250|23,791,338|-5.28%|21|2022-04-25|15/03/2022|0.01||576100000||2022-04-22|15/12/2021|-0.1||526300000|
2022-05-23 12:00:29|07364|1055999|600903|8.05B|8050000000|7.07|6,714,896|-25.77%|21|2022-04-26|15/03/2022|-0.06||1800000000||2022-02-28|15/12/2021|0.01||1650000000|
2022-05-23 12:00:33|07365|100676|600523|8.55B|8550000000|21.18|7,522,449|51.21%|22|2022-04-16|15/03/2022|0.08||573700000||2022-03-15|15/12/2021|0.06||645100000|
2022-05-23 12:00:40|07366|100589|600395|19.64B|19640000000|9.16|37,013,099|33.38%|22|2022-04-30|15/03/2022|0.20||2880000000|2880000000|2022-04-28|15/12/2021|0.22|0.31|3580000000|
2022-05-23 12:00:45|07367|100567|600367|6.03B|6030000000|20.61|26,850,845|115.87%|21|2022-04-27|15/03/2022|0.29||594700000||2022-04-21|15/12/2021|0.43||740100000|
2022-05-23 12:00:49|07368|1162039|603439|4.99B|4990000000|12.60|14,904,029|-23.31%|13|2022-04-21|15/12/2021|0.1||324600000||2022-04-21|15/03/2022|0.06||158700000|
2022-05-23 12:01:02|07369|1043304|603458|3.46B|3460000000|11.05|7,358,423|-29.99%|21|2022-04-29|15/03/2022|0.1||375100000||2022-03-01|15/12/2021|0.17||839800000|
2022-05-23 12:01:07|07370|101018|600992|3.09B|3090000000|12.63|16,312,221|81.75%|21|2022-04-28|15/03/2022|0.02||506500000||2022-03-10|15/12/2021|0.04||786300000|
2022-05-23 12:01:10|07371|100735|600594|4.32B|4320000000|5.48|26,497,871|-12.68%|23|2022-04-23|15/12/2021|-0.07|0.0941|741000000|908380000|2022-04-23|15/03/2022|0.06||687900000|
2022-05-23 12:01:14|07372|100486|600268|5.46B|5460000000|7.88|10,738,800|16.57%|22|2022-04-29|15/03/2022|-0.1||934600000||2022-03-25|15/12/2021|0.24||2340000000|
2022-05-23 12:01:20|07373|996087|603639|7.79B|7790000000|22.90|1,382,067|-18.37%|21|2022-04-26|15/12/2021|0.41||1120000000||2022-04-26|15/03/2022|0.42||1200000000|
2022-05-23 12:01:24|07374|100449|600221|28.23B|28230000000|1.690|72,590,708|-5.56%|22|2022-04-30|15/12/2021|0.37||6740000000||2022-04-30|15/03/2022|-0.11||6370000000|
2022-05-23 12:01:30|07375|101758|900945|3.26B|3260000000|0.196|205,357|-1.49%|21|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-23 12:01:35|07376|994542|603069|3.8B|3800000000|12.02|7,875,863|-28.49%|21|2022-04-27|15/03/2022|-0.05||192300000||2022-03-30|15/12/2021|-0.05||159000000|
2022-05-23 12:01:38|07377|100671|600515|39.65B|39650000000|3.48|32,755,211|-51.59%|22|2022-04-28|15/12/2021|0.01||853600000||2022-04-28|15/03/2022|0.01||1190000000|
2022-05-23 12:01:42|07378|943643|601969|17.37B|17370000000|8.63|22,777,817|0%|23|2022-04-30|15/03/2022|0.10||1110000000||2022-03-23|15/12/2021|-0.05||934000000|
2022-05-23 12:01:46|07379|100939|600837|59.97B|59970000000|9.07|41,057,472|-19.41%|24|2022-08-31|15/06/2022||0.25||11940000000|2022-04-26|15/03/2022|0.11|0.2348|4130000000|10250000000
2022-05-23 12:01:49|07380|100647|600477|8.55B|8550000000|3.62|38,312,557|-1.37%|23|2022-08-22|15/06/2022||0.05|||2022-04-28|15/03/2022|0.05|0.05|2060000000|
2022-05-23 12:01:53|07381|100374|600126|16.65B|16650000000|4.94|33,378,608|-12.93%|22|2022-04-23|15/03/2022|0.01||11810000000||2022-04-09|15/12/2021|0.01||11100000000|
2022-05-23 12:01:57|07382|994554|603298|12.36B|12360000000|14.30|2,504,028|-26.58%|23|2022-08-17|15/06/2022|||||2022-04-20|15/03/2022|0.22||3600000000|
2022-05-23 12:02:13|07383|101053|601177|3.17B|3170000000|7.95|3,709,726|0.64%|22|2022-04-26|15/03/2022|0.12||575100000||2022-04-14|15/12/2021|-0||480000000|
2022-05-23 12:02:20|07384|945720|603618|4.17B|4170000000|6.03|10,539,371|-0.99%|19|2021-10-28|15/09/2021|0.04||2300000000||2021-08-27|15/06/2021|0.07||1760000000|
2022-05-23 12:02:24|07385|994552|603258|4.87B|4870000000|20.13|2,673,514|-20.43%|22|2022-04-29|15/03/2022|0.29||227000000||2022-03-31|15/12/2021|0.22||231000000|
2022-05-23 12:02:27|07386|942835|603806|107.73B|107730000000|113.04|6,059,828|43.31%|23|2022-08-19|15/06/2022||0.51||4760000000|2022-04-30|15/03/2022|0.36|0.36|3880000000|3880000000
2022-05-23 12:02:30|07387|1043308|603602|2.09B|2090000000|10.24|9,501,143|-8.09%|21|2022-04-28|15/03/2022|-0.05||189800000||2022-04-15|15/12/2021|0.07||297600000|
2022-05-23 12:02:34|07388|100915|600814|5.16B|5160000000|7.03|13,485,845|-12.33%|22|2022-04-29|15/03/2022|0.13||527600000||2022-03-24|15/12/2021|0.11||504700000|
2022-05-23 12:02:37|07389|1164176|605166|3.74B|3740000000|11.90|3,020,341|26.98%|12|2022-04-28|15/03/2022|0.2||1890000000||2022-03-28|15/12/2021|0.12||1610000000|
2022-05-23 12:02:41|07390|996556|603238|1.83B|1830000000|10.23|1,193,225|-36.83%|21|2022-04-28|15/12/2021|0.00||||2022-04-28|15/03/2022||||
2022-05-23 12:02:44|07391|100619|600460|66.99B|66990000000|47.15|30,535,208|29.5%|23|2022-08-16|15/06/2022||0.2543||2210000000|2022-04-30|15/03/2022|0.19|0.19|2000000000|2000000000
2022-05-23 12:02:53|07392|996179|603040|2.3B|2300000000|17.31|987,567|-23.56%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022|||97170000|
2022-05-23 12:02:57|07393|953926|603901|6.17B|6170000000|12.75|2,619,292|-6.62%|22|2022-04-28|15/03/2022|0.12||637700000||2022-04-12|15/12/2021|0.1||727000000|
2022-05-23 12:03:01|07394|100573|600375|4.94B|4940000000|7.58|8,411,500|5.71%|22|2022-07-25|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-23 12:03:06|07395|100576|600378|33.78B|33780000000|36.74|2,211,558|75.71%|22|2022-04-30|15/03/2022|0.24|0.242|1850000000||2022-04-20|15/12/2021|0.274||2240000000|
2022-05-23 12:03:10|07396|100436|600202|2B|2000000000|5.21|25,082,642|35.34%|21|2022-04-27|15/03/2022|0.02||189500000||2022-03-27|15/12/2021|0.03||210200000|
2022-05-23 12:03:14|07397|100410|600178|3.06B|3060000000|6.47|4,310,429|-19.61%|22|2022-04-26|15/03/2022|0.04||1830000000||2022-03-15|15/12/2021|-0.13||1660000000|
2022-05-23 12:03:17|07398|942817|600864|9.74B|9740000000|4.67|19,356,350|-25.93%|22|2022-04-26|15/03/2022|-0.23||||2022-04-15|15/12/2021|0.02|||
2022-05-23 12:03:21|07399|100791|600664|7.49B|7490000000|2.98|30,520,458|-1.35%|23|2022-08-16|15/06/2022|||||2022-04-28|15/03/2022|0.06||3330000000|
2022-05-23 12:03:24|07400|953913|603023|2.91B|2910000000|5.18|17,750,683|35.84%|22|2022-04-29|15/03/2022|||11980000||2022-04-22|15/12/2021|0.01||31850000|
2022-05-23 12:03:27|07401|1141899|688011|2.06B|2060000000|20.52|536,138|-45.1%|15|2022-04-27|15/12/2021|-0.01||56030000||2022-04-27|15/03/2022|-0.09||13810000|
2022-05-23 12:03:31|07402|994622|603958|1.3B|1300000000|5.89|2,841,602|-5.39%|22|2022-04-27|15/12/2021|-0.03||323500000||2022-04-27|15/03/2022|-0.15||202600000|
2022-05-23 12:03:35|07403|994556|603313|5.42B|5420000000|11.08|6,017,586|-47.24%|22|2022-04-30|15/12/2021|-0.2||2030000000||2022-04-30|15/03/2022|0.06||2140000000|2140000000
2022-05-23 12:03:38|07404|100705|600559|19.92B|19920000000|22.22|26,895,718|-2.41%|22|2022-04-29|15/12/2021|0.16||1260000000||2022-04-29|15/03/2022|0.3||908100000|
2022-05-23 12:03:42|07405|100830|600722|3.8B|3800000000|5.60|14,512,902|-14.13%|21|2022-04-27|15/12/2021|0.03||160100000||2022-04-27|15/03/2022|0.02||150800000|
2022-05-23 12:03:50|07406|1072208|603156|29.64B|29640000000|23.38|2,709,392|-27.35%|21|2022-04-23|15/12/2021|0.38||1890000000||2022-04-23|15/03/2022|0.41||2050000000|
2022-05-23 12:03:53|07407|1031324|603768|3.29B|3290000000|16.18|565,939|5.21%|21|2022-04-27|15/12/2021|-0.09||736800000||2022-04-27|15/03/2022|0.04||735900000|
2022-05-23 12:04:11|07408|942823|603011|2.99B|2990000000|6.03|7,588,151|29.85%|22|2022-04-29|15/03/2022|0.05||320100000||2022-04-27|15/12/2021|0.03||439400000|
2022-05-23 12:04:15|07409|998091|603656|1.7B|1700000000|11.11|949,398|-27.73%|21|2022-04-20|15/03/2022|0.05||94460000||2022-04-08|15/12/2021|0.17||165400000|
2022-05-23 12:04:19|07410|100739|600598|28.62B|28620000000|16.13|51,233,529|-0.93%|22|2022-04-27|15/03/2022|0.25||720100000||2022-03-30|15/12/2021|0.00||758000000|
2022-05-23 12:04:24|07411|100422|600187|3.63B|3630000000|2.280|22,910,468|-2.16%|22|2022-04-29|15/03/2022|||||2022-04-23|15/12/2021||||
2022-05-23 12:04:30|07412|101054|601188|4.1B|4100000000|3.15|16,691,236|9.06%|19|2022-04-28|15/03/2022|0.04||84940000||2021-10-27|15/09/2021|0.04||160700000|
2022-05-23 12:04:34|07413|951035|603567|11.04B|11040000000|11.74|4,853,746|-31.87%|21|2022-04-29|15/12/2021|0.1||1430000000||2022-04-28|15/03/2022|0.17||1000000000|
2022-05-23 12:04:38|07414|100438|600207|4.87B|4870000000|5.70|8,389,967|-12.21%|21|2022-04-29|15/03/2022|0.02||778200000||2022-03-16|15/12/2021|||831400000|
2022-05-23 12:04:41|07415|100596|600403|12.53B|12530000000|5.24|23,389,694|52.69%|22|2022-04-28|15/03/2022|-0.03||2310000000||2022-03-26|15/12/2021|-0.03||1950000000|
2022-05-23 12:04:44|07416|100405|600172|11.78B|11780000000|8.170|46,705,981|28.13%|22|2022-04-29|15/03/2022|0.02||605400000||2022-04-22|15/12/2021|||755000000|
2022-05-23 12:05:04|07417|100502|600285|6.96B|6960000000|12.33|11,646,372|20.55%|22|2022-04-26|15/12/2021|0.06||640000000||2022-04-26|15/03/2022|0.23||682000000|
2022-05-23 12:05:08|07418|101105|601677|25.45B|25450000000|26.29|13,008,404|100.64%|21|2022-04-19|15/03/2022|0.6129||7490000000||2022-03-29|15/12/2021|0.4671|0.74|7560000000|
2022-05-23 12:05:18|07419|100525|600312|9.51B|9510000000|7.07|19,970,436|16.89%|23|2022-08-25|15/06/2022||0.31||2930000000|2022-04-15|15/03/2022|0.03|-0.005|1620000000|1620000000
2022-05-23 12:05:21|07420|100628|600439|3.19B|3190000000|2.81|15,724,956|-13.85%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-23 12:05:37|07421|100451|600222|3.26B|3260000000|5.81|15,725,746|-4.19%|22|2022-04-29|15/03/2022|||422300000||2022-04-20|15/12/2021|-0.04||486600000|
2022-05-23 12:05:41|07422|994568|603508|5.03B|5030000000|18.56|1,700,565|-3.35%|21|2022-04-25|15/03/2022|-3.06||||2021-10-28|15/09/2021|-3.06||195200000|
2022-05-23 12:05:44|07423|100687|600531|5.44B|5440000000|4.99|21,166,228|-17.41%|22|2022-04-28|15/03/2022|0.08||7030000000||2022-03-30|15/12/2021|0.1||9070000000|
2022-05-23 12:05:49|07424|100291|600020|6.85B|6850000000|3.05|11,167,920|-10.85%|22|2022-08-15|15/06/2022|||||2022-04-30|15/03/2022|0.05||942400000|
2022-05-23 12:05:52|07425|1054841|603103|7B|7000000000|10.98|2,811,264|-29.51%|22|2022-09-02|15/06/2022||0.1|||2022-04-30|15/03/2022|0.12|0.15|679800000|690000000
2022-05-23 12:05:57|07426|1031316|603303|6.12B|6120000000|12.84|1,646,532|1%|21|2022-04-21|15/03/2022|0.13||1260000000||2022-03-10|15/12/2021|0.09||1570000000|
2022-05-23 12:06:01|07427|942797|600346|157.54B|157540000000|22.44|37,865,695|-20.34%|22|2022-08-17|15/06/2022||0.5058||57420000000|2022-04-30|15/03/2022|0.6|0.6|53400000000|53400000000
2022-05-23 12:06:16|07428|955763|603223|8.99B|8990000000|32.02|1,664,647|28.95%|22|2022-04-28|15/12/2021|0.1||1920000000||2022-04-28|15/03/2022|0.04||1190000000|
2022-05-23 12:06:19|07429|100648|600487|27.13B|27130000000|11.66|35,751,190|-0.87%|22|2022-09-02|15/06/2022||0.3||10810000000|2022-04-26|15/03/2022|0.15|0.15|9350000000|9350000000
2022-05-23 12:06:25|07430|994573|603556|7.38B|7380000000|15.01|3,677,436|22.6%|22|2022-04-29|15/12/2021|0.28||907700000||2022-04-29|15/03/2022|0.29||667500000|
2022-05-23 12:06:28|07431|100311|600060|15.24B|15240000000|11.85|8,268,692|0.51%|23|2022-04-30|15/03/2022|0.23||10180000000||2022-04-29|15/12/2021|0.39|0.52|12880000000|
2022-05-23 12:06:31|07432|100592|600398|22.25B|22250000000|5.14|10,638,104|-27.93%|23|2022-08-26|15/06/2022||0.18|||2022-04-19|15/03/2022|0.17|0.17|5210000000|5210000000
2022-05-23 12:06:35|07433|942830|603306|8.34B|8340000000|27.17|2,339,932|5.71%|22|2022-04-29|15/12/2021|0.12||394100000||2022-04-29|15/03/2022|0.2||344000000|
2022-05-23 12:06:38|07434|100865|600751|7.83B|7830000000|2.720|35,507,374|7.66%|21|2022-04-30|15/12/2021|1.06||171700000000||2022-04-30|15/03/2022|0.03||34410000|
2022-05-23 12:06:42|07435|994618|603909|3.07B|3070000000|15.38|1,467,715|21.69%|21|2022-04-22|15/03/2022|0.03||160300000||2022-03-22|15/12/2021|0.08||327100000|
2022-05-23 12:06:46|07436|100541|600331|6.5B|6500000000|3.190|77,905,426|31.36%|22|2022-04-30|15/03/2022|0.02||746800000||2022-03-12|15/12/2021|0.01||795600000|
2022-05-23 12:06:49|07437|100976|600885|39.09B|39090000000|52.35|6,681,289|-2.24%|23|2022-08-02|15/06/2022||0.4751||3150000000|2022-04-27|15/03/2022|0.38|0.3775|2870000000|2870000000
2022-05-23 12:06:52|07438|1142282|601236|37.55B|37550000000|8.16|29,450,331|-30.94%|15|2022-04-29|15/03/2022|-0.15||-673600000||2022-03-30|15/12/2021|0.15||1250000000|
2022-05-23 12:06:55|07439|100520|600307|12.28B|12280000000|1.960|108,225,316|-21.99%|22|2022-08-01|15/06/2022|||||2022-04-20|15/03/2022|||11030000000|
2022-05-23 12:06:59|07440|1054843|603260|103.97B|103970000000|97.21|9,565,964|61.23%|22|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|1.91||6390000000|6390000000
2022-05-23 12:07:04|07441|100929|600829|3.4B|3400000000|5.90|11,924,773|-6.62%|21|2022-04-20|15/03/2022|0.10||2330000000||2022-03-25|15/12/2021|0.07||2080000000|
2022-05-23 12:07:08|07442|100286|600015|81.71B|81710000000|5.32|29,667,178|-17.24%|24|2022-08-12|15/06/2022||0.4||27750000000|2022-04-30|15/03/2022|0.37|0.4|27750000000|27750000000
2022-05-23 12:07:30|07443|100857|600743|4.9B|4900000000|2.090|78,108,866|0.97%|22|2022-04-30|15/03/2022|-0.03||929900000||2022-04-20|15/12/2021|-0.34||8220000000|
2022-05-23 12:07:37|07444|994503|600909|20.01B|20010000000|4.28|47,127,702|-24.01%|21|2022-04-30|15/03/2022|0.02||523200000||2022-03-31|15/12/2021|0.07||1220000000|
2022-05-23 12:07:40|07445|996079|603358|7.59B|7590000000|17.31|2,918,559|4.28%|21|2022-04-29|15/03/2022|0.18||1100000000||2022-04-28|15/12/2021|0.28||1550000000|
2022-05-23 12:07:44|07446|101194|900937|263.53M|263530000|0.134|1,128,889|-6.85%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2022-05-23 12:07:47|07447|100841|600726|4.46B|4460000000|2.270|17,782,714|-15.44%|22|2022-04-27|15/12/2021|-0.74||||2022-04-27|15/03/2022|-0.4|||
2022-05-23 12:07:50|07448|994516|601226|5.37B|5370000000|4.61|13,293,799|17.27%|21|2022-04-22|15/12/2021|0.14|0.04|5250000000||2022-04-22|15/03/2022|-0.09||1330000000|
2022-05-23 12:07:54|07449|100296|600027|22.49B|22490000000|3.80|73,329,788|10.98%|24|2022-08-26|15/06/2022||0.12|||2022-04-28|15/03/2022|0.04|0.02|28820000000|
2022-05-23 12:07:57|07450|100535|600325|15.22B|15220000000|7.18|57,734,312|6.64%|22|2022-04-28|15/03/2022|0.35||8090000000|8090000000|2022-04-09|15/12/2021|0.47||22570000000|
2022-05-23 12:08:00|07451|100631|600448|2.59B|2590000000|4.12|68,834,477|29.78%|21|2022-04-29|15/03/2022|||829400000||2021-10-29|15/09/2021|0.01||909200000|
2022-05-23 12:08:04|07452|101013|600985|36.55B|36550000000|14.69|34,441,490|29.33%|23|2022-08-31|15/06/2022||0.77|||2022-04-29|15/03/2022|0.65|0.65|17910000000|
2022-05-23 12:08:08|07453|100719|600575|12.72B|12720000000|3.350|79,243,102|44.49%|22|2022-04-28|15/03/2022|0.06||5840000000||2022-03-29|15/12/2021|0.02||6050000000|
2022-05-23 12:08:18|07454|996069|603038|1.7B|1700000000|8.27|2,164,099|-28.28%|21|2022-04-27|15/12/2021|-0.05||316200000||2022-04-27|15/03/2022|-0.01||199100000|
2022-05-23 12:08:22|07455|1057304|600025|122.76B|122760000000|6.82|38,230,532|24.23%|21|2022-09-01|15/06/2022||0.08|||2022-04-23|15/03/2022|0.04|0.04|3940000000|3940000000
2022-05-23 12:08:25|07456|100284|600011|50.58B|50580000000|7.16|118,776,198|73.47%|24|2022-08-03|15/06/2022||0.24|||2022-04-26|15/03/2022|-0.09|-0.02|65250000000|
2022-05-23 12:08:31|07457|100324|600054|7.26B|7260000000|9.99|11,358,329|5.91%|24|2022-08-22|15/06/2022||0.02||341660000|2022-04-30|15/03/2022|-0.0824|-0.05|129170000|129340000
2022-05-23 12:08:34|07458|101756|900942|529.53M|529530000|0.727|448,765|0.7%|21|2022-08-22|15/06/2022||0.02||341660000|2022-04-30|15/03/2022|-0.0824|-0.05|129170000|129340000
2022-05-23 12:08:37|07459|101107|601688|78.83B|78830000000|13.26|55,904,678|-17.97%|24|2022-09-01|15/06/2022||0.5||10340000000|2022-04-29|15/03/2022|0.24|0.345|7240000000|8370000000
2022-05-23 12:08:42|07460|100904|600801|42.47B|42470000000|20.52|17,825,691|-7.56%|24|2022-08-22|15/06/2022||0.82|||2022-04-26|15/03/2022|0.32|0.345|6530000000|6531000000
2022-05-23 12:08:46|07461|101191|900933|6.36B|6360000000|1.883|2,127,579|-12.7%|21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2022-05-23 12:08:49|07462|100855|600741|65.7B|65700000000|20.78|15,230,896|-16.04%|24|2022-08-26|15/06/2022||0.521||37990000000|2022-04-29|15/03/2022|0.54|0.4872|37370000000|35040000000
2022-05-23 12:08:55|07463|100302|600035|5.38B|5380000000|3.36|16,271,803|8.5%|22|2022-04-29|15/12/2021|0.07||890300000||2022-04-29|15/03/2022|0.15||762700000|
2022-05-23 12:09:12|07464|100711|600566|21.73B|21730000000|24.45|12,125,176|27.55%|23|2022-07-25|15/06/2022|||||2022-04-23|15/03/2022|0.64||2170000000|
2022-05-23 12:09:17|07465|100481|600260|2.37B|2370000000|2.34|30,493,559|-71.59%|22|2022-04-29|15/03/2022|-0.09||160400000||2022-04-25|15/12/2021|-8.51||958400000|
2022-05-23 12:09:21|07466|100356|600107|2.03B|2030000000|5.66|13,969,089|-20.91%|19|2021-10-29|15/09/2021|0.02||116600000||2021-08-27|15/06/2021|0.01||111300000|
2022-05-23 12:09:25|07467|100509|600293|3.96B|3960000000|3.40|32,467,434|6.37%|21|2022-04-28|15/03/2022|0.05||409400000||2022-04-28|15/12/2021|-0.03||902800000|
2022-05-23 12:09:29|07468|994594|603738|7.02B|7020000000|35.24|3,958,196|53.21%|21|2022-04-29|15/12/2021|||343000000||2022-04-29|15/03/2022|||262000000|
2022-05-23 12:09:52|07469|100386|600141|42.56B|42560000000|38.15|44,126,105|127.76%|24|2022-08-08|15/06/2022||1.3|||2022-04-29|15/03/2022|1.55|1.61|8580000000|
2022-05-23 12:09:55|07470|994541|603067|6.19B|6190000000|12.14|7,801,695|70.51%|23|2022-08-19|15/06/2022|||||2022-04-22|15/03/2022|0.2||790200000|
2022-05-23 12:10:05|07471|1006195|603385|2.84B|2840000000|7.41|2,864,688|-29.68%|22|2022-08-19|15/06/2022|||||2022-04-22|15/03/2022|0.00||679600000|
2022-05-23 12:10:10|07472|100330|600079|28.96B|28960000000|17.82|24,848,889|-40.53%|23|2022-04-28|15/12/2021|0.18||5580000000||2022-04-28|15/03/2022|0.18||5160000000|
2022-05-23 12:10:14|07473|953929|603989|11B|11000000000|27.44|1,814,630|-6.27%|22|2022-04-30|15/03/2022|0.29||869300000||2022-04-07|15/12/2021|0.32||853500000|
2022-05-23 12:10:17|07474|994623|603959|6.04B|6040000000|12.31|3,517,171|8.75%|21|2022-04-27|15/12/2021|-0.04||390700000||2022-04-27|15/03/2022|0.06||334800000|
2022-05-23 12:10:29|07475|100997|600969|3.27B|3270000000|8.85|17,081,106|38.15%|22|2022-04-28|15/03/2022|0.08||||2022-04-19|15/12/2021|0.02|||
2022-05-23 12:10:32|07476|100646|600476|2.29B|2290000000|14.24|6,459,953|41.63%|20|2022-04-28|15/03/2022|-0.09||74340000||2021-10-29|15/09/2021|-0.06||68520000|
2022-05-23 12:10:37|07477|100634|600478|9.84B|9840000000|5.98|20,699,131|46.21%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-23 12:10:40|07478|942836|603998|2.92B|2920000000|6.79|23,619,478|9.19%|21|2022-04-28|15/03/2022|0.07||422800000||2021-10-29|15/09/2021|0.05||383100000|
2022-05-23 12:10:44|07479|100844|600731|3.34B|3340000000|7.25|11,212,074|-2.77%|22|2022-04-06|15/12/2021|0.14||1110000000||2022-04-06|15/03/2022|0.15||601100000|
2022-05-23 12:10:48|07480|1162046|603353|3.1B|3100000000|18.18|2,332,187|-48.17%|13|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.12||1190000000|
2022-05-23 12:10:51|07481|100392|600156|1.75B|1750000000|4.38|23,714,216|19.55%|21|2022-04-27|15/03/2022|-0.1||208400000||2022-04-20|15/12/2021|-0.11||294200000|
2022-05-23 12:10:54|07482|101001|600975|6.6B|6600000000|8.22|36,124,053|23.34%|22|2022-04-30|15/03/2022|0.07||367900000||2022-03-31|15/12/2021|0.07|0.15|548900000|
2022-05-23 12:10:57|07483|994557|603319|2.85B|2850000000|17.93|4,979,556|-30.64%|22|2022-04-28|15/03/2022|0.2||398600000||2022-03-30|15/12/2021|0.38||352300000|
2022-05-23 12:11:01|07484|100715|600570|53.83B|53830000000|36.81|14,354,167|-58.33%|24|2022-08-25|15/06/2022||0.1129||1520000000|2022-04-28|15/03/2022|-0.03|0.1204|973000000|972400000
2022-05-23 12:11:05|07485|100582|600387|2.75B|2750000000|5.89|6,310,135|37.7%|22|2022-04-29|15/03/2022|0.04||2360000000||2022-04-14|15/12/2021|0.11||2670000000|
2022-05-23 12:11:09|07486|1031226|603825|3.93B|3930000000|15.50|11,846,549|2.28%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-23 12:11:15|07487|1056000|600933|11.52B|11520000000|13.38|7,138,643|-0.76%|22|2022-08-19|15/06/2022||0.13|||2022-04-28|15/03/2022|0.13|0.13|903000000|
2022-05-23 12:11:40|07488|101082|601377|42.19B|42190000000|6.31|60,489,260|-24.61%|24|2022-08-30|15/06/2022||0.1643||5450000000|2022-04-30|15/03/2022|0.2332|0.2332|5820000000|5820000000
2022-05-23 12:11:45|07489|100742|600602|9.59B|9590000000|7.02|60,765,873|28.28%|22|2022-04-26|15/03/2022|0.06||1140000000||2022-03-25|15/12/2021|0.04||1450000000|
2022-05-23 12:11:48|07490|101759|900901|655.12M|655120000|0.479|1,831,669|19.66%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2022-05-23 12:11:53|07491|953922|603598|2.38B|2380000000|8.89|18,139,587|-16.95%|22|2022-04-30|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-23 12:11:56|07492|942801|600556|13.7B|13700000000|7.60|27,598,822|-27.29%|22|2022-09-02|15/06/2022||0.08|||2022-04-29|15/03/2022|0.05|0.06|1160000000|1100000000
2022-05-23 12:12:00|07493|100283|600010|94.9B|94900000000|2.090|523,673,260|17.28%|22|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.01||20180000000|
2022-05-23 12:12:11|07494|100996|600967|15.18B|15180000000|8.92|12,121,754|-15.84%|22|2022-04-26|15/12/2021|0.13||5680000000||2022-04-26|15/03/2022|0.12||2800000000|
2022-05-23 12:12:14|07495|101200|900948|5.34B|5340000000|1.564|9,256,782|146.56%|20|2022-04-27|15/03/2022|1.01||14910000000||2022-03-28|15/12/2021||||
2022-05-23 12:12:19|07496|100901|600797|5.53B|5530000000|5.57|44,443,268|-11.4%|22|2022-04-27|15/03/2022|-0.09||968100000||2022-04-20|15/12/2021|-0.09||1490000000|
2022-05-23 12:12:26|07497|100868|600756|4.07B|4070000000|12.60|14,441,203|-0.88%|22|2022-04-28|15/03/2022|||352600000||2022-03-25|15/12/2021|0.24||957900000|
2022-05-23 12:12:29|07498|100953|600858|3.13B|3130000000|6.00|15,907,617|-3.83%|22|2022-04-28|15/03/2022|0.11||1730000000||2022-03-30|15/12/2021|-0.04||124100000|
2022-05-23 12:12:32|07499|1052666|603533|6.77B|6770000000|15.47|4,455,758|-46.93%|23|2022-08-16|15/06/2022|||||2022-04-30|15/03/2022|0.00||520400000|
2022-05-23 12:12:36|07500|996078|603337|9.75B|9750000000|21.76|1,547,459|-27.31%|21|2022-09-02|15/06/2022||0.42|||2022-04-23|15/03/2022|0.34|0.34|1820000000|
2022-05-23 12:12:41|07501|101126|601886|6.57B|6570000000|5.83|14,196,538|-20%|22|2022-04-30|15/03/2022|0.08||3290000000||2022-03-22|15/12/2021|-1.44||6590000000|
2022-05-23 12:12:44|07502|994601|603816|40.66B|40660000000|64.20|3,583,845|-17.31%|23|2022-08-25|15/06/2022||0.87||4790000000|2022-04-22|15/03/2022|0.7|0.7|4540000000|4260000000
2022-05-23 12:12:48|07503|100726|600584|43.99B|43990000000|24.77|21,717,634|-22.29%|24|2022-08-26|15/06/2022||0.4063||7850000000|2022-04-29|15/03/2022|0.48|0.3395|8140000000|7490000000
2022-05-23 12:12:54|07504|955766|603979|12.74B|12740000000|21.45|3,829,246|32.6%|22|2022-08-18|15/06/2022|||||2022-04-20|15/03/2022|0.26||1140000000|
2022-05-23 12:12:58|07505|942793|603088|2.82B|2820000000|9.17|7,323,054|49.86%|22|2022-04-27|15/03/2022|0.09||150200000||2022-04-25|15/12/2021|0.08||152700000|
2022-05-23 12:13:02|07506|994589|603708|8.16B|8160000000|13.63|5,078,243|-25.1%|22|2022-04-30|15/03/2022|0.215|0.22|5110000000|5110000000|2022-04-22|15/12/2021|-0.8|0.1|4230000000|
2022-05-23 12:13:10|07507|994612|603878|2.54B|2540000000|6.36|2,971,300|-16.13%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-23 12:13:14|07508|996180|603208|5.36B|5360000000|51.00|1,189,871|-50.68%|21|2022-08-16|15/06/2022|||||2022-04-29|15/03/2022|0.52||491000000|491000000
2022-05-23 12:13:18|07509|994512|601128|20.01B|20010000000|7.29|40,858,963|3.36%|22|2022-08-22|15/06/2022||0.26|||2022-04-23|15/03/2022|0.24|0.24|2130000000|2130000000
2022-05-23 12:13:23|07510|100949|600854|3.42B|3420000000|6.64|27,644,078|86.52%|21|2022-04-26|15/12/2021|||16890000||2022-04-26|15/03/2022|0.06||119600000|
2022-05-23 12:13:26|07511|1081732|603876|15.29B|15290000000|31.27|6,216,316|129.27%|21|2022-04-29|15/12/2021|0.24||||2022-04-29|15/03/2022||||
2022-05-23 12:13:30|07512|1043303|603359|4.98B|4980000000|11.18|5,915,821|-7%|22|2022-08-19|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 12:13:34|07513|100354|600105|4.8B|4800000000|3.42|23,559,633|-4.35%|22|2022-04-28|15/03/2022|0.10||924300000||2022-04-26|15/12/2021|0.10||1100000000|
2022-05-23 12:13:38|07514|100575|600377|34B|34000000000|8.27|7,074,477|-17.65%|24|2022-08-26|15/06/2022||0.1956||3090000000|2022-04-29|15/03/2022|0.1579|0.1956|2580000000|3090000000
2022-05-23 12:13:41|07515|1162091|603810|1.99B|1990000000|12.59|4,409,559|-22.91%|13|2022-04-29|15/03/2022|0.19||441400000||2022-04-06|15/12/2021|0.15||360700000|
2022-05-23 12:13:45|07516|1073383|600901|15.59B|15590000000|5.24|14,241,527|-2.6%|22|2022-08-12|15/06/2022|||||2022-04-22|15/12/2021|0.14||1000000000|
2022-05-23 12:13:49|07517|994518|601500|4.58B|4580000000|4.26|6,371,201|-24.18%|20|2022-04-26|15/03/2022|0.01||||2021-10-27|15/09/2021|0.01||1050000000|
2022-05-23 12:13:53|07518|1162098|603915|10.41B|10410000000|22.02|3,533,732|-41.94%|14|2022-04-28|15/12/2021|0.25|0.32|686000000||2022-04-28|15/03/2022|0.14||609800000|
2022-05-23 12:13:55|07519|101043|601100|63.68B|63680000000|48.84|5,535,340|-37.37%|23|2022-08-23|15/06/2022||0.5866||2810000000|2022-04-26|15/03/2022|0.4|0.7306|2200000000|2330000000
2022-05-23 12:13:59|07520|100519|600305|11.17B|11170000000|11.25|12,841,869|-46.84%|23|2022-08-23|15/06/2022||0.02||569750000|2022-04-26|15/03/2022|0.08|0.08|572000000|581010000
2022-05-23 12:14:09|07521|101009|600981|6.82B|6820000000|3.06|41,427,689|2.42%|21|2022-04-25|15/12/2021|0.04||8080000000||2022-04-25|15/03/2022|||8730000000|
2022-05-23 12:14:12|07522|100376|600128|1.96B|1960000000|7.92|12,850,861|14.24%|21|2022-04-30|15/03/2022|0.02||1190000000||2022-04-16|15/12/2021|0.05||1780000000|
2022-05-23 12:14:16|07523|100594|600400|8.77B|8770000000|3.79|15,663,507|26.28%|22|2022-04-27|15/12/2021|||723600000||2022-04-27|15/03/2022|0.01||644000000|
2022-05-23 12:14:28|07524|994507|600959|16.95B|16950000000|3.42|42,458,884|3.37%|21|2022-04-29|15/03/2022|0.02||1750000000||2022-04-25|15/12/2021|0.01||2000000000|
2022-05-23 12:14:44|07525|100678|600527|3.78B|3780000000|2.180|13,313,801|-18.49%|22|2022-08-18|15/06/2022|||||2022-04-30|15/03/2022|0.01||190500000|
2022-05-23 12:14:48|07526|101055|601199|6.56B|6560000000|7.01|23,198,596|83.68%|22|2022-04-26|15/12/2021|0.07||284700000||2022-04-26|15/03/2022|0.06||269400000|
2022-05-23 12:14:56|07527|994555|603299|8.87B|8870000000|11.30|31,721,828|47.86%|20|2021-10-29|15/09/2021|0.13||1220000000||2021-08-26|15/06/2021|0.1||1160000000|
2022-05-23 12:15:01|07528|100703|600557|8.17B|8170000000|14.18|22,001,017|26.13%|23|2022-04-12|15/03/2022|0.19||1080000000||2022-03-04|15/12/2021|0.20|0.0137|1060000000|1040000000
2022-05-23 12:15:04|07529|942832|603369|55.62B|55620000000|44.78|7,805,468|-18.74%|23|2022-08-24|15/06/2022||0.47||1600000000|2022-04-30|15/03/2022|0.8|0.8|2990000000|2990000000
2022-05-23 12:15:15|07530|1116233|603629|2.62B|2620000000|20.16|909,069|6.23%|18|2022-04-29|15/03/2022|0.13||384000000||2022-04-27|15/12/2021|0.25||526000000|
2022-05-23 12:15:18|07531|100665|600513|3.03B|3030000000|10.55|6,873,702|1.37%|19|2021-10-27|15/09/2021|0.11||410800000||2021-08-24|15/06/2021|0.1||427100000|
2022-05-23 12:15:22|07532|101028|601008|4.88B|4880000000|3.94|47,217,343|7.42%|22|2022-04-28|15/03/2022|0.02||546900000||2022-03-26|15/12/2021|0.04||580400000|
2022-05-23 12:15:31|07533|994570|603519|2.87B|2870000000|10.76|1,998,642|-13.08%|21|2022-04-27|15/03/2022|0.14||370500000||2021-10-27|15/09/2021|0.09||407900000|
2022-05-23 12:15:36|07534|1054855|603937|2.6B|2600000000|12.46|4,719,958|2.44%|21|2022-04-28|15/03/2022|0.13||382600000||2022-04-25|15/12/2021|0.14||474800000|
2022-05-23 12:15:52|07535|101057|601222|16.36B|16360000000|7.98|30,691,316|18.81%|23|2022-04-26|15/12/2021|0.04|0.134|1170000000|978340000|2022-04-26|15/03/2022|0.09||984000000|984000000
2022-05-23 12:15:56|07536|1008686|603906|14.56B|14560000000|30.22|16,212,455|26.91%|21|2022-04-29|15/03/2022|0.44||2560000000||2022-04-09|15/12/2021|0.32||1740000000|
2022-05-23 12:16:00|07537|1054852|603829|1.6B|1600000000|10.00|1,347,253|-4.29%|21|2022-04-22|15/12/2021|0.14||413800000||2022-04-22|15/03/2022|||265200000|
2022-05-23 12:16:05|07538|1031325|603041|2.11B|2110000000|11.47|919,930|-10.41%|19|2021-10-28|15/09/2021|0.07||108300000||2021-08-20|15/06/2021|0.12||122900000|
2022-05-23 12:16:08|07539|1031228|603880|1.61B|1610000000|5.55|2,263,505|-32.17%|22|2022-04-28|15/03/2022|0.02||143000000||2022-04-28|15/12/2021|-0.13||122200000|
2022-05-23 12:16:26|07540|1088092|603693|11.72B|11720000000|17.11|8,166,650|25.4%|21|2022-04-25|15/03/2022|0.19||535300000||2022-04-06|15/12/2021|-0.13||496100000|
2022-05-23 12:16:29|07541|942600|603688|27.65B|27650000000|78.08|3,343,315|348.82%|23|2022-08-15|15/06/2022||0.3|||2022-04-28|15/03/2022|0.15|0.15|259900000|
2022-05-23 12:16:33|07542|100837|600716|4.89B|4890000000|5.21|30,293,163|16.81%|22|2022-04-29|15/03/2022|0.07||485700000||2022-04-22|15/12/2021|-0.05||42770000|
2022-05-23 12:16:44|07543|101135|601928|19.29B|19290000000|7.59|13,880,544|-4.01%|23|2022-04-30|15/03/2022|0.19||3200000000|3200000000|2022-04-23|15/12/2021|0.27||3680000000|
2022-05-23 12:16:48|07544|1010702|601952|22.92B|22920000000|16.58|42,940,832|40.93%|22|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.10||2410000000|
2022-05-23 12:16:55|07545|1024792|603286|1.34B|1340000000|15.05|984,593|7.75%|21|2022-04-27|15/12/2021|-0.07||163700000||2022-04-27|15/03/2022|0.04||147900000|
2022-05-23 12:17:15|07546|994538|603036|1.72B|1720000000|8.35|7,850,916|-0.49%|22|2022-04-28|15/03/2022|0.07||67550000||2022-04-15|15/12/2021|0.07||80850000|
2022-05-23 12:17:20|07547|994533|603028|2.61B|2610000000|9.13|4,748,943|-4.27%|21|2022-04-19|15/12/2021|0.13||253700000||2022-04-19|15/03/2022|0.03||170600000|
2022-05-23 12:17:24|07548|100503|600287|2.13B|2130000000|4.83|4,929,367|-8.09%|22|2022-04-30|15/12/2021|0.03||-85600000||2022-04-30|15/03/2022|0.03||855400000|
2022-05-23 12:17:28|07549|100570|600370|13.21B|13210000000|3.400|26,114,626|4.33%|21|2022-04-27|15/03/2022|0.1||5330000000||2022-03-28|15/12/2021|0.05||5610000000|
2022-05-23 12:17:46|07550|1010703|603269|1.31B|1310000000|11.60|6,428,743|8.95%|19|2021-10-27|15/09/2021|0.12||291800000||2021-08-29|15/06/2021|0.16||287000000|
2022-05-23 12:17:50|07551|1162051|603530|4.95B|4950000000|11.67|2,119,309|-35.95%|13|2022-04-26|15/12/2021|0.08||240000000||2022-04-26|15/03/2022|||161200000|
2022-05-23 12:17:54|07552|101056|601218|4.16B|4160000000|4.310|30,227,883|18.08%|22|2022-04-16|15/03/2022|0.03||335500000||2022-04-08|15/12/2021|0.08||518200000|
2022-05-23 12:17:58|07553|100860|600746|12.9B|12900000000|11.07|10,961,026|-14.27%|22|2022-04-22|15/03/2022|0.35||2070000000||2022-03-14|15/12/2021|0.24||2150000000|
2022-05-23 12:18:04|07554|100448|600220|5.4B|5400000000|3.030|112,453,502|37.84%|20|2021-10-29|15/09/2021|0.03||613400000||2021-08-26|15/06/2021|0.03||523200000|
2022-05-23 12:18:08|07555|1052656|603136|4.36B|4360000000|23.42|7,218,070|1.73%|21|2022-04-29|15/12/2021|0.04|0.31|101000000||2022-04-29|15/03/2022|-0.12||56070000|
2022-05-23 12:18:12|07556|955762|603117|1.58B|1580000000|2.51|22,329,656|-30.56%|20|2021-10-29|15/09/2021|0.02||149600000||2021-08-27|15/06/2021|0.04||164400000|
2022-05-23 12:18:16|07557|994559|603323|9.02B|9020000000|5.03|26,891,449|12.44%|21|2022-04-28|15/12/2021|0.07|0.05|1830000000||2022-04-28|15/03/2022|0.17||1730000000|
2022-05-23 12:18:19|07558|100434|600200|5.46B|5460000000|7.75|31,480,264|7.62%|21|2022-04-26|15/12/2021|-0.04||307700000||2022-04-26|15/03/2022|0.01||444300000|
2022-05-23 12:18:24|07559|998089|603179|12.67B|12670000000|26.26|6,401,126|19.14%|22|2022-07-29|15/06/2022||0.2154|||2022-04-30|15/03/2022|0.18|0.1615|1490000000|1490000000
2022-05-23 12:18:40|07560|1031317|603787|2.94B|2940000000|14.41|1,303,680|-36.03%|21|2022-04-29|15/12/2021|-0.11||882900000||2022-04-29|15/03/2022|0.11||994800000|
2022-05-23 12:18:43|07561|100641|600486|43.59B|43590000000|140.63|1,940,789|35.26%|24|2022-08-23|15/06/2022||2.14||5400000000|2022-04-26|15/03/2022|2.92|2.92|5270000000|5270000000
2022-05-23 12:18:47|07562|100908|600805|4.09B|4090000000|4.83|17,612,830|28.73%|23|2022-08-15|15/06/2022|||||2022-04-23|15/03/2022|0.1||851500000|
2022-05-23 12:18:51|07563|1056006|603507|3.43B|3430000000|27.45|4,055,547|18.49%|21|2022-04-29|15/03/2022|0.15||449000000||2022-04-21|15/12/2021|0.39||570400000|
2022-05-23 12:18:54|07564|100683|600522|61.26B|61260000000|17.95|76,693,873|75.33%|23|2022-08-31|15/06/2022||0.38|||2022-04-30|15/03/2022|0.3|0.19|9290000000|9290000000
2022-05-23 12:19:00|07565|1117756|601860|10.54B|10540000000|2.88|35,186,739|-24.67%|17|2022-04-29|15/12/2021|0.09||2360000000||2022-04-26|15/03/2022|0.09||2250000000|
2022-05-23 12:19:04|07566|100885|600770|12.91B|12910000000|9.82|43,536,672|96.08%|22|2022-04-29|15/03/2022|-0.11||92480000||2022-04-19|15/12/2021|0.03||72950000|
2022-05-23 12:19:09|07567|100707|600561|1.45B|1450000000|5.11|11,208,182|24.63%|22|2022-04-28|15/03/2022|-0.06||406800000||2022-04-15|15/12/2021|-0.01||441200000|
2022-05-23 12:19:17|07568|100563|600362|36.62B|36620000000|18.20|20,515,689|-30.5%|24|2022-08-30|15/06/2022||0.55|||2022-04-28|15/03/2022|0.43|0.41|122150000000|
2022-05-23 12:19:38|07569|100487|600269|8.1B|8100000000|3.48|16,788,287|2.65%|23|2022-08-11|15/06/2022|||||2022-04-29|15/03/2022|0.14||1880000000|
2022-05-23 12:19:41|07570|994624|603977|5.19B|5190000000|8.85|10,722,200|6.44%|22|2022-08-19|15/06/2022|||||2022-04-27|15/03/2022|0.06||405000000|
2022-05-23 12:19:46|07571|100625|600461|8.38B|8380000000|8.03|5,906,385|8.17%|22|2022-04-22|15/12/2021|0.19||||2022-04-22|15/03/2022|0.26|||
2022-05-23 12:19:50|07572|100527|600316|17.02B|17020000000|23.81|11,327,566|-33.3%|23|2022-04-30|15/03/2022|0.01||723900000||2022-03-16|15/12/2021|0.12||2910000000|
2022-05-23 12:19:53|07573|100564|600363|9.48B|9480000000|20.84|7,111,737|-12.23%|22|2022-04-28|15/03/2022|-0.04||1210000000||2022-04-08|15/12/2021|-0.04||318700000|
2022-05-23 12:19:57|07574|1031319|603985|9.52B|9520000000|28.07|7,876,869|49.91%|21|2022-04-29|15/03/2022|0.04||372000000||2022-04-16|15/12/2021|0.9||563500000|
2022-05-23 13:08:11|07474|994623|603959|6.04B|6040000000|12.31|3,517,171|8.75%|21|2022-04-27|15/12/2021|-0.04||390700000||2022-04-27|15/03/2022|0.06||334800000|
2022-05-23 13:08:14|07475|100997|600969|3.27B|3270000000|8.85|17,081,106|38.15%|22|2022-04-28|15/03/2022|0.08||||2022-04-19|15/12/2021|0.02|||
2022-05-23 13:08:18|07476|100646|600476|2.29B|2290000000|14.24|6,459,953|41.63%|20|2022-04-28|15/03/2022|-0.09||74340000||2021-10-29|15/09/2021|-0.06||68520000|
2022-05-23 13:08:22|07477|100634|600478|9.84B|9840000000|5.98|20,699,131|46.21%|22|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-23 13:08:25|07478|942836|603998|2.92B|2920000000|6.79|23,619,478|9.19%|21|2022-04-28|15/03/2022|0.07||422800000||2021-10-29|15/09/2021|0.05||383100000|
2022-05-23 13:08:28|07479|100844|600731|3.34B|3340000000|7.25|11,212,074|-2.77%|22|2022-04-06|15/12/2021|0.14||1110000000||2022-04-06|15/03/2022|0.15||601100000|
2022-05-23 13:08:37|07480|1162046|603353|3.1B|3100000000|18.18|2,332,187|-48.17%|13|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.12||1190000000|
2022-05-23 13:08:40|07481|100392|600156|1.75B|1750000000|4.38|23,714,216|19.55%|21|2022-04-27|15/03/2022|-0.1||208400000||2022-04-20|15/12/2021|-0.11||294200000|
2022-05-23 13:08:43|07482|101001|600975|6.6B|6600000000|8.22|36,124,053|23.34%|22|2022-04-30|15/03/2022|0.07||367900000||2022-03-31|15/12/2021|0.07|0.15|548900000|
2022-05-23 13:08:47|07483|994557|603319|2.85B|2850000000|17.93|4,979,556|-30.64%|22|2022-04-28|15/03/2022|0.2||398600000||2022-03-30|15/12/2021|0.38||352300000|
2022-05-23 13:08:51|07484|100715|600570|53.83B|53830000000|36.81|14,354,167|-58.33%|24|2022-08-25|15/06/2022||0.1129||1520000000|2022-04-28|15/03/2022|-0.03|0.1204|973000000|972400000
2022-05-23 13:08:55|07485|100582|600387|2.75B|2750000000|5.89|6,310,135|37.7%|22|2022-04-29|15/03/2022|0.04||2360000000||2022-04-14|15/12/2021|0.11||2670000000|
2022-05-23 13:08:58|07486|1031226|603825|3.93B|3930000000|15.50|11,846,549|2.28%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-23 13:09:14|07487|1056000|600933|11.52B|11520000000|13.38|7,138,643|-0.76%|22|2022-08-19|15/06/2022||0.13|||2022-04-28|15/03/2022|0.13|0.13|903000000|
2022-05-23 13:09:16|07488|101082|601377|42.19B|42190000000|6.31|60,489,260|-24.61%|24|2022-08-30|15/06/2022||0.1643||5450000000|2022-04-30|15/03/2022|0.2332|0.2332|5820000000|5820000000
2022-05-23 13:09:19|07489|100742|600602|9.59B|9590000000|7.02|60,765,873|28.28%|22|2022-04-26|15/03/2022|0.06||1140000000||2022-03-25|15/12/2021|0.04||1450000000|
2022-05-23 13:09:22|07490|101759|900901|655.12M|655120000|0.479|1,831,669|19.66%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2022-05-23 13:09:25|07491|953922|603598|2.38B|2380000000|8.89|18,139,587|-16.95%|22|2022-04-30|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-23 13:09:28|07492|942801|600556|13.7B|13700000000|7.60|27,598,822|-27.29%|22|2022-09-02|15/06/2022||0.08|||2022-04-29|15/03/2022|0.05|0.06|1160000000|1100000000
2022-05-23 13:09:38|07493|100283|600010|94.9B|94900000000|2.090|523,673,260|17.28%|22|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.01||20180000000|
2022-05-23 13:09:47|07494|100996|600967|15.18B|15180000000|8.92|12,121,754|-15.84%|22|2022-04-26|15/12/2021|0.13||5680000000||2022-04-26|15/03/2022|0.12||2800000000|
2022-05-23 13:09:50|07495|101200|900948|5.34B|5340000000|1.564|9,256,782|146.56%|20|2022-04-27|15/03/2022|1.01||14910000000||2022-03-28|15/12/2021||||
2022-05-23 13:09:53|07496|100901|600797|5.53B|5530000000|5.57|44,443,268|-11.4%|22|2022-04-27|15/03/2022|-0.09||968100000||2022-04-20|15/12/2021|-0.09||1490000000|
2022-05-23 13:09:55|07497|100868|600756|4.07B|4070000000|12.60|14,441,203|-0.88%|22|2022-04-28|15/03/2022|||352600000||2022-03-25|15/12/2021|0.24||957900000|
2022-05-23 13:10:00|07498|100953|600858|3.13B|3130000000|6.00|15,907,617|-3.83%|22|2022-04-28|15/03/2022|0.11||1730000000||2022-03-30|15/12/2021|-0.04||124100000|
2022-05-23 13:10:03|07499|1052666|603533|6.77B|6770000000|15.47|4,455,758|-46.93%|23|2022-08-16|15/06/2022|||||2022-04-30|15/03/2022|0.00||520400000|
2022-05-23 13:10:07|07500|996078|603337|9.75B|9750000000|21.76|1,547,459|-27.31%|21|2022-09-02|15/06/2022||0.42|||2022-04-23|15/03/2022|0.34|0.34|1820000000|
2022-05-23 13:10:11|07501|101126|601886|6.57B|6570000000|5.83|14,196,538|-20%|22|2022-04-30|15/03/2022|0.08||3290000000||2022-03-22|15/12/2021|-1.44||6590000000|
2022-05-23 13:10:15|07502|994601|603816|40.66B|40660000000|64.20|3,583,845|-17.31%|23|2022-08-25|15/06/2022||0.87||4790000000|2022-04-22|15/03/2022|0.7|0.7|4540000000|4260000000
2022-05-23 13:10:17|07503|100726|600584|43.99B|43990000000|24.77|21,717,634|-22.29%|24|2022-08-26|15/06/2022||0.4063||7850000000|2022-04-29|15/03/2022|0.48|0.3395|8140000000|7490000000
2022-05-23 13:10:21|07504|955766|603979|12.74B|12740000000|21.45|3,829,246|32.6%|22|2022-08-18|15/06/2022|||||2022-04-20|15/03/2022|0.26||1140000000|
2022-05-23 13:10:24|07505|942793|603088|2.82B|2820000000|9.17|7,323,054|49.86%|22|2022-04-27|15/03/2022|0.09||150200000||2022-04-25|15/12/2021|0.08||152700000|
2022-05-23 13:10:27|07506|994589|603708|8.16B|8160000000|13.63|5,078,243|-25.1%|22|2022-04-30|15/03/2022|0.215|0.22|5110000000|5110000000|2022-04-22|15/12/2021|-0.8|0.1|4230000000|
2022-05-23 13:10:31|07507|994612|603878|2.54B|2540000000|6.36|2,971,300|-16.13%|22|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-23 13:10:34|07508|996180|603208|5.36B|5360000000|51.00|1,189,871|-50.68%|21|2022-08-16|15/06/2022|||||2022-04-29|15/03/2022|0.52||491000000|491000000
2022-05-23 13:10:37|07509|994512|601128|20.01B|20010000000|7.29|40,858,963|3.36%|22|2022-08-22|15/06/2022||0.26|||2022-04-23|15/03/2022|0.24|0.24|2130000000|2130000000
2022-05-23 13:10:41|07510|100949|600854|3.42B|3420000000|6.64|27,644,078|86.52%|21|2022-04-26|15/12/2021|||16890000||2022-04-26|15/03/2022|0.06||119600000|
2022-05-23 13:10:44|07511|1081732|603876|15.29B|15290000000|31.27|6,216,316|129.27%|21|2022-04-29|15/12/2021|0.24||||2022-04-29|15/03/2022||||
2022-05-23 13:10:47|07512|1043303|603359|4.98B|4980000000|11.18|5,915,821|-7%|22|2022-08-19|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 13:10:50|07513|100354|600105|4.8B|4800000000|3.42|23,559,633|-4.35%|22|2022-04-28|15/03/2022|0.10||924300000||2022-04-26|15/12/2021|0.10||1100000000|
2022-05-23 13:11:01|07514|100575|600377|34B|34000000000|8.27|7,074,477|-17.65%|24|2022-08-26|15/06/2022||0.1956||3090000000|2022-04-29|15/03/2022|0.1579|0.1956|2580000000|3090000000
2022-05-23 13:11:20|07515|1162091|603810|1.99B|1990000000|12.59|4,409,559|-22.91%|13|2022-04-29|15/03/2022|0.19||441400000||2022-04-06|15/12/2021|0.15||360700000|
2022-05-23 13:11:23|07516|1073383|600901|15.59B|15590000000|5.24|14,241,527|-2.6%|22|2022-08-12|15/06/2022|||||2022-04-22|15/12/2021|0.14||1000000000|
2022-05-23 13:11:28|07517|994518|601500|4.58B|4580000000|4.26|6,371,201|-24.18%|20|2022-04-26|15/03/2022|0.01||||2021-10-27|15/09/2021|0.01||1050000000|
2022-05-23 13:11:32|07518|1162098|603915|10.41B|10410000000|22.02|3,533,732|-41.94%|14|2022-04-28|15/12/2021|0.25|0.32|686000000||2022-04-28|15/03/2022|0.14||609800000|
2022-05-23 13:11:35|07519|101043|601100|63.68B|63680000000|48.84|5,535,340|-37.37%|23|2022-08-23|15/06/2022||0.5866||2810000000|2022-04-26|15/03/2022|0.4|0.7306|2200000000|2330000000
2022-05-23 13:11:38|07520|100519|600305|11.17B|11170000000|11.25|12,841,869|-46.84%|23|2022-08-23|15/06/2022||0.02||569750000|2022-04-26|15/03/2022|0.08|0.08|572000000|581010000
2022-05-23 13:11:56|07521|101009|600981|6.82B|6820000000|3.06|41,427,689|2.42%|21|2022-04-25|15/12/2021|0.04||8080000000||2022-04-25|15/03/2022|||8730000000|
2022-05-23 13:12:00|07522|100376|600128|1.96B|1960000000|7.92|12,850,861|14.24%|21|2022-04-30|15/03/2022|0.02||1190000000||2022-04-16|15/12/2021|0.05||1780000000|
2022-05-23 13:12:06|07523|100594|600400|8.77B|8770000000|3.79|15,663,507|26.28%|22|2022-04-27|15/12/2021|||723600000||2022-04-27|15/03/2022|0.01||644000000|
2022-05-23 13:12:13|07524|994507|600959|16.95B|16950000000|3.42|42,458,884|3.37%|21|2022-04-29|15/03/2022|0.02||1750000000||2022-04-25|15/12/2021|0.01||2000000000|
2022-05-23 13:12:17|07525|100678|600527|3.78B|3780000000|2.180|13,313,801|-18.49%|22|2022-08-18|15/06/2022|||||2022-04-30|15/03/2022|0.01||190500000|
2022-05-23 13:12:26|07526|101055|601199|6.56B|6560000000|7.01|23,198,596|83.68%|22|2022-04-26|15/12/2021|0.07||284700000||2022-04-26|15/03/2022|0.06||269400000|
2022-05-23 13:12:30|07527|994555|603299|8.87B|8870000000|11.30|31,721,828|47.86%|20|2021-10-29|15/09/2021|0.13||1220000000||2021-08-26|15/06/2021|0.1||1160000000|
2022-05-23 13:12:34|07528|100703|600557|8.17B|8170000000|14.18|22,001,017|26.13%|23|2022-04-12|15/03/2022|0.19||1080000000||2022-03-04|15/12/2021|0.20|0.0137|1060000000|1040000000
2022-05-23 13:12:47|07529|942832|603369|55.62B|55620000000|44.78|7,805,468|-18.74%|23|2022-08-24|15/06/2022||0.47||1600000000|2022-04-30|15/03/2022|0.8|0.8|2990000000|2990000000
2022-05-23 13:12:49|07530|1116233|603629|2.62B|2620000000|20.16|909,069|6.23%|18|2022-04-29|15/03/2022|0.13||384000000||2022-04-27|15/12/2021|0.25||526000000|
2022-05-23 13:12:53|07531|100665|600513|3.03B|3030000000|10.55|6,873,702|1.37%|19|2021-10-27|15/09/2021|0.11||410800000||2021-08-24|15/06/2021|0.1||427100000|
2022-05-23 13:12:56|07532|101028|601008|4.88B|4880000000|3.94|47,217,343|7.42%|22|2022-04-28|15/03/2022|0.02||546900000||2022-03-26|15/12/2021|0.04||580400000|
2022-05-23 13:12:59|07533|994570|603519|2.87B|2870000000|10.76|1,998,642|-13.08%|21|2022-04-27|15/03/2022|0.14||370500000||2021-10-27|15/09/2021|0.09||407900000|
2022-05-23 13:13:05|07534|1054855|603937|2.6B|2600000000|12.46|4,719,958|2.44%|21|2022-04-28|15/03/2022|0.13||382600000||2022-04-25|15/12/2021|0.14||474800000|
2022-05-23 13:13:08|07535|101057|601222|16.36B|16360000000|7.98|30,691,316|18.81%|23|2022-04-26|15/12/2021|0.04|0.134|1170000000|978340000|2022-04-26|15/03/2022|0.09||984000000|984000000
2022-05-23 13:13:11|07536|1008686|603906|14.56B|14560000000|30.22|16,212,455|26.91%|21|2022-04-29|15/03/2022|0.44||2560000000||2022-04-09|15/12/2021|0.32||1740000000|
2022-05-23 13:13:20|07537|1054852|603829|1.6B|1600000000|10.00|1,347,253|-4.29%|21|2022-04-22|15/12/2021|0.14||413800000||2022-04-22|15/03/2022|||265200000|
2022-05-23 13:13:37|07538|1031325|603041|2.11B|2110000000|11.47|919,930|-10.41%|19|2021-10-28|15/09/2021|0.07||108300000||2021-08-20|15/06/2021|0.12||122900000|
2022-05-23 13:13:41|07539|1031228|603880|1.61B|1610000000|5.55|2,263,505|-32.17%|22|2022-04-28|15/03/2022|0.02||143000000||2022-04-28|15/12/2021|-0.13||122200000|
2022-05-23 13:13:46|07540|1088092|603693|11.72B|11720000000|17.11|8,166,650|25.4%|21|2022-04-25|15/03/2022|0.19||535300000||2022-04-06|15/12/2021|-0.13||496100000|
2022-05-23 13:13:51|07541|942600|603688|27.65B|27650000000|78.08|3,343,315|348.82%|23|2022-08-15|15/06/2022||0.3|||2022-04-28|15/03/2022|0.15|0.15|259900000|
2022-05-23 13:13:55|07542|100837|600716|4.89B|4890000000|5.21|30,293,163|16.81%|22|2022-04-29|15/03/2022|0.07||485700000||2022-04-22|15/12/2021|-0.05||42770000|
2022-05-23 13:13:58|07543|101135|601928|19.29B|19290000000|7.59|13,880,544|-4.01%|23|2022-04-30|15/03/2022|0.19||3200000000|3200000000|2022-04-23|15/12/2021|0.27||3680000000|
2022-05-23 13:14:00|07544|1010702|601952|22.92B|22920000000|16.58|42,940,832|40.93%|22|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.10||2410000000|
2022-05-23 13:14:04|07545|1024792|603286|1.34B|1340000000|15.05|984,593|7.75%|21|2022-04-27|15/12/2021|-0.07||163700000||2022-04-27|15/03/2022|0.04||147900000|
2022-05-23 13:14:07|07546|994538|603036|1.72B|1720000000|8.35|7,850,916|-0.49%|22|2022-04-28|15/03/2022|0.07||67550000||2022-04-15|15/12/2021|0.07||80850000|
2022-05-23 13:14:10|07547|994533|603028|2.61B|2610000000|9.13|4,748,943|-4.27%|21|2022-04-19|15/12/2021|0.13||253700000||2022-04-19|15/03/2022|0.03||170600000|
2022-05-23 13:14:14|07548|100503|600287|2.13B|2130000000|4.83|4,929,367|-8.09%|22|2022-04-30|15/12/2021|0.03||-85600000||2022-04-30|15/03/2022|0.03||855400000|
2022-05-23 13:14:17|07549|100570|600370|13.21B|13210000000|3.400|26,114,626|4.33%|21|2022-04-27|15/03/2022|0.1||5330000000||2022-03-28|15/12/2021|0.05||5610000000|
2022-05-23 13:14:21|07550|1010703|603269|1.31B|1310000000|11.60|6,428,743|8.95%|19|2021-10-27|15/09/2021|0.12||291800000||2021-08-29|15/06/2021|0.16||287000000|
2022-05-23 13:14:26|07551|1162051|603530|4.95B|4950000000|11.67|2,119,309|-35.95%|13|2022-04-26|15/12/2021|0.08||240000000||2022-04-26|15/03/2022|||161200000|
2022-05-23 13:14:29|07552|101056|601218|4.16B|4160000000|4.310|30,227,883|18.08%|22|2022-04-16|15/03/2022|0.03||335500000||2022-04-08|15/12/2021|0.08||518200000|
2022-05-23 13:14:32|07553|100860|600746|12.9B|12900000000|11.07|10,961,026|-14.27%|22|2022-04-22|15/03/2022|0.35||2070000000||2022-03-14|15/12/2021|0.24||2150000000|
2022-05-23 13:14:41|07554|100448|600220|5.4B|5400000000|3.030|112,453,502|37.84%|20|2021-10-29|15/09/2021|0.03||613400000||2021-08-26|15/06/2021|0.03||523200000|
2022-05-23 13:14:44|07555|1052656|603136|4.36B|4360000000|23.42|7,218,070|1.73%|21|2022-04-29|15/12/2021|0.04|0.31|101000000||2022-04-29|15/03/2022|-0.12||56070000|
2022-05-23 13:14:47|07556|955762|603117|1.58B|1580000000|2.51|22,329,656|-30.56%|20|2021-10-29|15/09/2021|0.02||149600000||2021-08-27|15/06/2021|0.04||164400000|
2022-05-23 13:14:50|07557|994559|603323|9.02B|9020000000|5.03|26,891,449|12.44%|21|2022-04-28|15/12/2021|0.07|0.05|1830000000||2022-04-28|15/03/2022|0.17||1730000000|
2022-05-23 13:14:55|07558|100434|600200|5.46B|5460000000|7.75|31,480,264|7.62%|21|2022-04-26|15/12/2021|-0.04||307700000||2022-04-26|15/03/2022|0.01||444300000|
2022-05-23 13:15:01|07559|998089|603179|12.67B|12670000000|26.26|6,401,126|19.14%|22|2022-07-29|15/06/2022||0.2154|||2022-04-30|15/03/2022|0.18|0.1615|1490000000|1490000000
2022-05-23 13:15:07|07560|1031317|603787|2.94B|2940000000|14.41|1,303,680|-36.03%|21|2022-04-29|15/12/2021|-0.11||882900000||2022-04-29|15/03/2022|0.11||994800000|
2022-05-23 13:15:11|07561|100641|600486|43.59B|43590000000|140.63|1,940,789|35.26%|24|2022-08-23|15/06/2022||2.14||5400000000|2022-04-26|15/03/2022|2.92|2.92|5270000000|5270000000
2022-05-23 13:15:15|07562|100908|600805|4.09B|4090000000|4.83|17,612,830|28.73%|23|2022-08-15|15/06/2022|||||2022-04-23|15/03/2022|0.1||851500000|
2022-05-23 13:15:22|07563|1056006|603507|3.43B|3430000000|27.45|4,055,547|18.49%|21|2022-04-29|15/03/2022|0.15||449000000||2022-04-21|15/12/2021|0.39||570400000|
2022-05-23 13:15:29|07564|100683|600522|61.26B|61260000000|17.95|76,693,873|75.33%|23|2022-08-31|15/06/2022||0.38|||2022-04-30|15/03/2022|0.3|0.19|9290000000|9290000000
2022-05-23 13:15:33|07565|1117756|601860|10.54B|10540000000|2.88|35,186,739|-24.67%|17|2022-04-29|15/12/2021|0.09||2360000000||2022-04-26|15/03/2022|0.09||2250000000|
2022-05-23 13:15:36|07566|100885|600770|12.91B|12910000000|9.82|43,536,672|96.08%|22|2022-04-29|15/03/2022|-0.11||92480000||2022-04-19|15/12/2021|0.03||72950000|
2022-05-23 13:15:47|07567|100707|600561|1.45B|1450000000|5.11|11,208,182|24.63%|22|2022-04-28|15/03/2022|-0.06||406800000||2022-04-15|15/12/2021|-0.01||441200000|
2022-05-23 13:15:55|07568|100563|600362|36.62B|36620000000|18.20|20,515,689|-30.5%|24|2022-08-30|15/06/2022||0.55|||2022-04-28|15/03/2022|0.43|0.41|122150000000|
2022-05-23 13:15:58|07569|100487|600269|8.1B|8100000000|3.48|16,788,287|2.65%|23|2022-08-11|15/06/2022|||||2022-04-29|15/03/2022|0.14||1880000000|
2022-05-23 13:16:01|07570|994624|603977|5.19B|5190000000|8.85|10,722,200|6.44%|22|2022-08-19|15/06/2022|||||2022-04-27|15/03/2022|0.06||405000000|
2022-05-23 13:16:04|07571|100625|600461|8.38B|8380000000|8.03|5,906,385|8.17%|22|2022-04-22|15/12/2021|0.19||||2022-04-22|15/03/2022|0.26|||
2022-05-23 13:16:10|07572|100527|600316|17.02B|17020000000|23.81|11,327,566|-33.3%|23|2022-04-30|15/03/2022|0.01||723900000||2022-03-16|15/12/2021|0.12||2910000000|
2022-05-23 13:16:13|07573|100564|600363|9.48B|9480000000|20.84|7,111,737|-12.23%|22|2022-04-28|15/03/2022|-0.04||1210000000||2022-04-08|15/12/2021|-0.04||318700000|
2022-05-23 13:16:16|07574|1031319|603985|9.52B|9520000000|28.07|7,876,869|49.91%|21|2022-04-29|15/03/2022|0.04||372000000||2022-04-16|15/12/2021|0.9||563500000|
2022-05-23 13:16:20|07575|1008682|603078|6.3B|6300000000|24.80|18,635,705|72.9%|22|2022-08-15|15/06/2022|||||2022-04-30|15/03/2022|0.17||243900000|
2022-05-23 13:16:24|07576|100864|600750|8.72B|8720000000|13.99|17,639,364|23.39%|24|2022-08-19|15/06/2022|||||2022-04-23|15/03/2022|0.12||930700000|
2022-05-23 13:16:27|07577|101002|600976|6.45B|6450000000|42.30|5,010,250|4.59%|22|2022-08-18|15/06/2022|||||2022-04-16|15/03/2022|0.58||918000000|
2022-05-23 13:16:31|07578|1072214|603871|6.48B|6480000000|20.43|3,185,840|10.89%|21|2022-04-29|15/03/2022|0.34||650000000||2022-04-22|15/12/2021|0.3||1340000000|
2022-05-23 13:16:35|07579|101111|601718|13B|13000000000|2.96|57,132,197|14.18%|22|2022-04-27|15/12/2021|-0.04||4640000000||2022-04-27|15/03/2022|0.02||4070000000|
2022-05-23 13:16:38|07580|101086|601518|3.65B|3650000000|2.710|9,435,583|17.75%|21|2022-04-27|15/03/2022|0.06||225000000||2022-04-15|15/12/2021|0.04||463200000|
2022-05-23 13:16:43|07581|100424|600189|4.61B|4610000000|6.45|8,460,517|-45.33%|22|2022-04-30|15/03/2022|-0.02||254200000||2022-04-20|15/12/2021|0.03||305200000|
2022-05-23 13:16:46|07582|100561|600360|6.84B|6840000000|7.12|17,636,233|-3.52%|22|2022-04-29|15/12/2021|0.06||609800000||2022-04-29|15/03/2022|0.03||557000000|
2022-05-23 13:16:50|07583|100974|600881|9.97B|9970000000|3.07|33,605,056|-3.13%|22|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|-0.14||2750000000|
2022-05-23 13:16:53|07584|100910|600807|3.31B|3310000000|3.75|33,701,143|18.04%|19|2021-10-29|15/09/2021|-0.03||305000000||2021-08-27|15/06/2021|-0.07||229500000|
2022-05-23 13:16:57|07585|101138|601958|25.78B|25780000000|7.95|30,777,523|25.37%|22|2022-04-27|15/12/2021|0.02||1960000000||2022-04-27|15/03/2022|0.09||2250000000|
2022-05-23 13:17:03|07586|1162088|603279|16.44B|16440000000|40.21|1,247,990|65.78%|13|2022-04-29|15/03/2022|0.37||1150000000||2022-04-08|15/12/2021|0.55||1320000000|
2022-05-23 13:17:06|07587|942833|603518|2.75B|2750000000|8.10|8,323,307|-58.55%|21|2022-04-30|15/03/2022|0.13||1080000000||2022-04-20|15/12/2021|0.28||1510000000|
2022-05-23 13:17:10|07588|1093913|603657|1.99B|1990000000|14.63|2,136,049|-52.98%|21|2022-04-25|15/03/2022|0.11||287800000||2022-04-11|15/12/2021|0.15||432700000|
2022-05-23 13:17:13|07589|994619|603919|15.37B|15370000000|30.28|5,090,360|-29.14%|23|2022-08-11|15/06/2022|||||2022-04-26|15/03/2022|0.32||706000000|
2022-05-23 13:17:17|07590|100375|600127|5.51B|5510000000|8.55|61,299,425|-10.81%|21|2022-04-28|15/03/2022|-0.01||1520000000||2022-03-30|15/12/2021|-0.05||1920000000|
2022-05-23 13:17:21|07591|1161401|601778|15.75B|15750000000|5.43|50,215,011|-2.5%|13|2022-04-29|15/03/2022|-0.02||573190000||2022-04-29|15/12/2021||0.04|911000000|
2022-05-23 13:17:25|07592|101027|601007|3.42B|3420000000|8.85|23,577,125|38.72%|22|2022-04-30|15/12/2021|0.04||428500000||2022-04-30|15/03/2022|-0.02||379500000|
2022-05-23 13:17:28|07593|101022|601001|25.39B|25390000000|15.14|53,878,544|105.41%|23|2022-04-29|15/12/2021|1.23||6950000000||2022-04-29|15/03/2022|0.54||4120000000|
2022-05-23 13:17:32|07594|1031312|603113|9.05B|9050000000|10.70|11,910,410|-43.98%|22|2022-08-19|15/06/2022||0.32|||2022-04-26|15/03/2022|0.22|0.22|4520000000|
2022-05-23 13:17:47|07595|100651|600495|4.29B|4290000000|3.56|13,486,194|-4.61%|22|2022-04-30|15/03/2022|-0.03||125100000||2022-03-31|15/12/2021|0.08||784400000|
2022-05-23 13:17:50|07596|100435|600201|9.92B|9920000000|8.90|23,719,476|-58.11%|23|2022-04-22|15/12/2021|-0.03|0.22|438000000|698540000|2022-04-22|15/03/2022|0.07||341830000|
2022-05-23 13:17:54|07597|101160|603399|12.05B|12050000000|23.85|42,565,516|406.54%|19|2021-10-29|15/09/2021|0.08||1150000000||2021-08-30|15/06/2021|||1070000000|
2022-05-23 13:17:57|07598|100425|600190|6.81B|6810000000|3.39|65,110,594|16.32%|22|2022-04-30|15/03/2022|||||2022-04-29|15/12/2021||||
2022-05-23 13:18:01|07599|101203|900952|506.58M|506580000|0.254|1,172,467|7.2%|22|2022-04-30|15/03/2022|||||2022-04-29|15/12/2021||||
2022-05-23 13:18:04|07600|101136|601929|6.73B|6730000000|2.030|85,487,317|2.04%|21|2022-04-26|15/12/2021|||||2021-10-26|15/09/2021|||452800000|
2022-05-23 13:18:08|07601|101090|601566|4.96B|4960000000|8.66|1,848,324|-23.19%|23|2022-04-26|15/12/2021|0.25||878000000||2022-04-26|15/03/2022|-0.1||766000000|
2022-05-23 13:18:11|07602|100578|600380|21.28B|21280000000|11.37|16,908,226|-24.62%|23|2022-08-31|15/06/2022||0.19|||2022-04-25|15/03/2022|0.23|0.22|4660000000|4660000000
2022-05-23 13:18:14|07603|1043300|603127|37.49B|37490000000|98.25|2,914,283|-19.79%|22|2022-08-31|15/06/2022||0.3|||2022-04-28|15/03/2022|0.33|0.33|270980000|
2022-05-23 13:18:17|07604|101005|600998|22.6B|22600000000|12.25|14,144,686|-27.39%|23|2022-08-30|15/06/2022||0.43|||2022-04-26|15/03/2022|0.24|0.33|35150000000|
2022-05-23 13:18:21|07605|100966|600872|19.36B|19360000000|25.13|14,749,111|-45.92%|23|2022-08-25|15/06/2022||0.2204||1319000000|2022-04-25|15/03/2022|0.21|0.2092|1350000000|1370000000
2022-05-23 13:18:25|07606|998090|603517|30.52B|30520000000|49.72|7,857,435|-41.51%|22|2022-08-30|15/06/2022||0.38||1830000000|2022-05-23|15/03/2022|0.03|0.23|1690000000|1650000000
2022-05-23 13:18:28|07607|953925|603885|23.67B|23670000000|12.09|9,183,121|-21.47%|24|2022-09-02|15/06/2022||0.06|||2022-04-30|15/03/2022|-0.28|0.13|2490000000|
2022-05-23 13:18:31|07608|1024782|603617|3.41B|3410000000|13.09|3,143,678|29.75%|21|2022-04-19|15/12/2021|0.05||319400000||2022-04-19|15/03/2022|0.09||238100000|
2022-05-23 13:18:35|07609|101066|601216|36.71B|36710000000|4.35|36,918,670|-24.06%|23|2022-04-30|15/03/2022|0.1||4800000000||2022-04-20|15/12/2021|0.32|0.08|5910000000|
2022-05-23 13:18:40|07610|101020|600997|11.81B|11810000000|7.44|34,914,363|1.8%|22|2022-04-30|15/03/2022|0.37||5530000000||2022-03-25|15/12/2021|0.13|0.38|6000000000|
2022-05-23 13:18:42|07611|101204|900953|193.28M|193280000|0.305|286,415|-6.87%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2022-05-23 13:18:46|07612|100327|600076|4.18B|4180000000|3.11|8,162,159|-20.21%|22|2022-04-29|15/03/2022|-0.03||147800000||2022-04-01|15/12/2021|-0.01||260300000|
2022-05-23 13:18:49|07613|1162085|603786|19.83B|19830000000|50.03|1,704,430|-22.09%|13|2022-08-26|15/06/2022||0.2839||846950000|2022-04-22|15/03/2022|0.2395|0.23|736000000|736800000
2022-05-23 13:19:05|07614|100657|600499|31.63B|31630000000|16.66|41,409,740|0.76%|22|2022-04-30|15/03/2022|0.48||||2022-03-31|15/12/2021|0.13||2880000000|
2022-05-23 13:19:09|07615|1162064|603610|4.61B|4610000000|16.75|3,909,053|-14.62%|12|2022-04-30|15/03/2022|0.21||744200000||2022-04-18|15/12/2021|0.56|0.4|789000000|
2022-05-23 13:19:20|07616|1062257|603161|1.48B|1480000000|11.07|1,661,806|-26.55%|19|2021-10-28|15/09/2021|0.04||489400000||2021-08-19|15/06/2021|0.02||450800000|
2022-05-23 13:19:23|07617|1162092|603662|3.82B|3820000000|16.61|1,717,364|-12.97%|13|2022-04-28|15/12/2021||0.38|||2022-04-28|15/03/2022||||
2022-05-23 13:19:32|07618|953122|603355|12.86B|12860000000|22.37|1,897,843|-40.32%|23|2022-04-29|15/12/2021|0.04|0.31|2210000000||2022-04-29|15/03/2022|0.38||2350000000|
2022-05-23 13:19:35|07619|100387|600143|23.47B|23470000000|9.13|21,816,259|-54.72%|22|2022-04-26|15/12/2021|-0.03||10600000000||2022-04-26|15/03/2022|0.16||9460000000|
2022-05-23 13:19:39|07620|100668|600506|1.74B|1740000000|11.75|2,363,953|62.43%|22|2022-04-19|15/12/2021|-0.19||236500000||2022-04-19|15/03/2022|-0.06||671700000|
2022-05-23 13:19:42|07621|100607|600422|9.32B|9320000000|12.28|23,858,515|30.51%|23|2022-08-19|15/06/2022|||||2022-04-16|15/03/2022|0.15||2360000000|
2022-05-23 13:19:46|07622|102093|600579|3B|3000000000|6.00|2,452,924|15.91%|22|2022-04-29|15/12/2021|-0.05||3170000000||2022-04-29|15/03/2022|-0.36||1940000000|
2022-05-23 13:19:52|07623|1072211|603680|5.86B|5860000000|7.42|1,078,311|-36.55%|21|2022-04-27|15/12/2021|0.13||1030000000||2022-04-27|15/03/2022|0.03||849800000|
2022-05-23 13:20:01|07624|942821|601579|6.38B|6380000000|13.28|17,952,191|14.67%|22|2022-04-28|15/03/2022|0.38||377500000||2022-04-19|15/12/2021|0.38||444900000|
2022-05-23 13:20:05|07625|996183|603626|4.12B|4120000000|7.40|10,200,882|-12.76%|21|2022-04-30|15/03/2022|0.01||920700000||2022-03-31|15/12/2021|0.01||1450000000|
2022-05-23 13:20:08|07626|100323|600053|6.51B|6510000000|15.03|4,171,255|-9.44%|22|2022-04-28|15/03/2022|0.1||91580000||2022-04-21|15/12/2021|-0.01||65480000|
2022-05-23 13:20:25|07627|996094|603929|2.26B|2260000000|10.59|2,623,103|6.97%|21|2022-04-27|15/03/2022|0.02||387800000||2022-03-29|15/12/2021|0.03||697700000|
2022-05-23 13:20:51|07628|997888|603630|3.58B|3580000000|15.80|2,962,443|-29.99%|21|2022-04-28|15/12/2021|0.03|0.21|335000000||2022-04-28|15/03/2022|-0.03||201000000|
2022-05-23 13:20:55|07629|100986|600896|1.77B|1770000000|1.74|8,861,779|-58.96%|22|2022-04-28|15/03/2022|-0.04||24240000||2022-02-28|15/12/2021|-0.2||36310000|
2022-05-23 13:20:58|07630|101117|601798|2.36B|2360000000|6.66|12,165,388|13.51%|22|2022-07-28|15/06/2022|||||2022-04-19|15/03/2022|-0.08||66780000|
2022-05-23 13:21:02|07631|100538|600328|20.52B|20520000000|21.70|25,109,420|127.12%|22|2022-08-19|15/06/2022|||||2022-04-22|15/03/2022|0.64||4410000000|
2022-05-23 13:21:06|07632|100427|600192|2.14B|2140000000|4.88|28,602,104|13.43%|21|2022-04-29|15/03/2022|-0.04||365400000||2022-04-08|15/12/2021|-0.09||603100000|
2022-05-23 13:21:10|07633|942597|603169|9.51B|9510000000|7.32|34,912,039|50.85%|21|2022-04-21|15/03/2022|0.02||906700000||2022-02-18|15/12/2021|0.02||1300000000|
2022-05-23 13:21:14|07634|100850|600738|5.31B|5310000000|7.07|11,392,493|-11.93%|21|2022-04-28|15/03/2022|0.03||220000000||2022-03-29|15/12/2021|0.03||148800000|
2022-05-23 13:21:17|07635|100749|600612|20.61B|20610000000|39.43|1,275,067|-30.68%|22|2022-08-31|15/06/2022||0.81|||2022-04-25|15/03/2022|1.06|1.33|18440000000|18440000000
2022-05-23 13:21:21|07636|101761|900905|1.67B|1670000000|3.20|284,368|5.26%|20|2022-08-31|15/06/2022||0.81|||2022-04-25|15/12/2021|0.6|0.525|8900000000|
2022-05-23 13:22:21|07637|951040|603883|16.05B|16050000000|35.96|3,298,868|-32.3%|22|2022-09-02|15/06/2022||0.4348||4800000000|2022-04-29|15/03/2022|0.53|0.53|4140000000|4140000000
2022-05-23 13:22:24|07638|100775|600644|3.19B|3190000000|5.93|6,078,626|7.18%|21|2022-04-28|15/03/2022|0.05||||2022-03-24|15/12/2021|-0.1|||
2022-05-23 13:22:28|07639|1057307|603477|9.02B|9020000000|17.83|15,054,540|13.12%|22|2022-08-31|15/06/2022||-0.05|||2022-04-30|15/03/2022|-0.03|-0.03|734500000|
2022-05-23 13:22:32|07640|100853|600739|21.26B|21260000000|13.85|8,710,273|-38.83%|22|2022-04-29|15/03/2022|0.18||3560000000||2022-04-27|15/12/2021|0.19||4860000000|
2022-05-23 13:22:36|07641|951033|603315|7.24B|7240000000|23.66|2,367,744|104.32%|19|2021-10-25|15/09/2021|0.03||216800000||2021-08-26|15/06/2021|0.08||224800000|
2022-05-23 13:22:40|07642|942812|600758|6.02B|6020000000|4.55|52,443,513|37.61%|21|2022-04-28|15/03/2022|0.17||1980000000||2022-04-21|15/12/2021|0.01||1630000000|
2022-05-23 13:22:44|07643|100517|600303|2.51B|2510000000|3.71|20,819,147|-2.89%|22|2022-04-29|15/03/2022|-0.10||||2022-04-15|15/12/2021||||
2022-05-23 13:22:47|07644|100781|600653|4.73B|4730000000|2.430|45,728,509|24.16%|21|2022-04-29|15/03/2022|||1660000000||2022-03-30|15/12/2021|0.02||1510000000|
2022-05-23 13:22:51|07645|942834|603609|7.74B|7740000000|8.39|6,135,200|-24.24%|22|2022-04-29|15/12/2021|0.08||7710000000||2022-04-29|15/03/2022|-0.14||6370000000|
2022-05-23 13:22:55|07646|101114|601777|20.48B|20480000000|4.55|14,537,574|-20.21%|22|2022-04-29|15/03/2022|0.01||1250000000||2022-04-23|15/12/2021|0.01||1420000000|
2022-05-23 13:23:11|07647|994604|603823|3.91B|3910000000|12.28|836,121|-20.47%|19|2021-10-28|15/09/2021|0.2||585900000||2021-08-25|15/06/2021|0.27||641300000|
2022-05-23 13:23:15|07648|994582|603636|6.05B|6050000000|10.42|47,383,989|15.69%|21|2022-04-28|15/12/2021|0.25||||2022-04-28|15/03/2022|||126000000|
2022-05-23 13:23:19|07649|100462|600231|7.04B|7040000000|2.480|25,187,647|-22.33%|21|2022-04-29|15/03/2022|0.04||6020000000||2022-03-02|15/12/2021|-0.06||6070000000|
2022-05-23 13:23:22|07650|100636|600480|7.69B|7690000000|8.40|7,432,297|-19.39%|23|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-23 13:23:26|07651|100349|600099|1.78B|1780000000|8.16|5,613,325|30.16%|21|2022-04-26|15/12/2021|0.02||272700000||2022-04-26|15/03/2022|0.01||197200000|
2022-05-23 13:23:30|07652|953923|603669|4.57B|4570000000|6.35|3,068,464|-31.1%|20|2021-10-29|15/09/2021|0.01||176000000||2021-08-20|15/06/2021|0.05||204000000|
2022-05-23 13:23:41|07653|101024|601003|11.05B|11050000000|4.34|15,195,226|-36.17%|21|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|-0.2||22960000000|
2022-05-23 13:23:45|07654|100457|600249|2.79B|2790000000|5.09|19,407,394|3.52%|21|2022-04-26|15/03/2022|-0.05||151700000||2022-03-30|15/12/2021|0.01||227300000|
2022-05-23 13:23:53|07655|101167|603766|9.82B|9820000000|4.79|16,388,093|35.53%|22|2022-04-30|15/03/2022|0.00||3500000000||2022-04-26|15/12/2021|-0.16||3720000000|
2022-05-23 13:23:57|07656|100656|600491|8.09B|8090000000|5.31|41,239,316|9.27%|22|2022-04-25|15/03/2022|0.11||4920000000||2022-03-31|15/12/2021|0.04|0.18|4390000000|
2022-05-23 13:24:11|07657|100948|600853|3.83B|3830000000|3.79|75,855,671|47.86%|22|2022-04-29|15/03/2022|||1710000000||2022-03-31|15/12/2021|0.12||4130000000|
2022-05-23 13:24:15|07658|101153|603003|2.66B|2660000000|6.84|11,383,051|-3.58%|22|2022-04-27|15/12/2021|-0.41||2670000000||2022-04-27|15/03/2022|0.06||2200000000|
2022-05-23 13:24:19|07659|100421|600186|4.59B|4590000000|2.560|23,211,474|-12.37%|21|2022-04-29|15/12/2021|||485500000||2022-04-29|15/03/2022|0.01||417500000|
2022-05-23 13:24:23|07660|100382|600135|3.65B|3650000000|6.56|4,782,972|5.28%|22|2022-04-21|15/03/2022|0.02||528200000||2022-03-30|15/12/2021|||506700000|
2022-05-23 13:24:28|07661|100400|600167|15.66B|15660000000|6.92|5,581,756|-32.42%|21|2022-04-29|15/12/2021|0.14||1230000000||2022-04-29|15/03/2022|0.3||1740000000|
2022-05-23 13:24:31|07662|100970|600876|5.82B|5820000000|19.74|8,369,085|16.87%|23|2022-04-29|15/03/2022|0.17||1010000000||2022-03-28|15/12/2021|0.11||797300000|
2022-05-23 13:24:35|07663|100452|600223|8.97B|8970000000|8.92|13,402,470|-46.91%|23|2022-08-25|15/06/2022||0.12|||2022-04-30|15/03/2022|0.07|0.1|1480000000|
2022-05-23 13:24:39|07664|100891|600783|8.98B|8980000000|12.10|11,496,837|2.76%|22|2022-04-29|15/12/2021|0.41||47670000||2022-04-28|15/03/2022|0.07||22710000|
2022-05-23 13:24:42|07665|100892|600784|4.37B|4370000000|6.49|10,437,276|16.51%|22|2022-04-29|15/03/2022|0.09||760900000||2022-03-29|15/12/2021|0.16||850800000|
2022-05-23 13:24:45|07666|100911|600808|19.83B|19830000000|3.990|114,606,021|2.07%|24|2022-09-01|15/06/2022||0.2109||22910000000|2022-04-29|15/03/2022|0.16|0.172|26580000000|19280000000
2022-05-23 13:24:49|07667|100928|600828|6.34B|6340000000|3.66|14,201,232|-2.16%|22|2022-04-30|15/03/2022|0.02||863400000||2022-03-26|15/12/2021|0.03||1070000000|
2022-05-23 13:24:53|07668|100546|600337|4.5B|4500000000|3.03|13,218,501|-42.17%|22|2022-04-28|15/12/2021|0.05|0.12|1550000000||2022-04-28|15/03/2022|-0.06||1000000000|
2022-05-23 13:24:56|07669|101004|600993|9.05B|9050000000|21.05|6,559,534|1.94%|22|2022-04-27|15/03/2022|0.32||949100000||2022-03-23|15/12/2021|0.22|0.8205|854800000|1220000000
2022-05-23 13:25:00|07670|100967|600873|29.11B|29110000000|9.52|38,299,941|39.19%|23|2022-04-29|15/03/2022|0.37||6710000000||2022-04-07|15/12/2021|0.33||6550000000|
2022-05-23 13:25:04|07671|100957|600863|23.82B|23820000000|3.660|132,897,312|50.41%|22|2022-04-27|15/12/2021|0.04|-0.06|5770000000||2022-04-27|15/03/2022|0.08||5490000000|5490000000
2022-05-23 13:46:45|07671|100957|600863|23.82B|23820000000|3.660|132,897,312|50.41%|22|2022-04-27|15/12/2021|0.04|-0.06|5770000000||2022-04-27|15/03/2022|0.08||5490000000|5490000000
2022-05-23 13:46:48|07672|101098|601618|34.71B|34710000000|3.550|169,840,257|15.69%|24|2022-09-02|15/06/2022||0.16|||2022-04-29|15/03/2022|0.12|0.12|118030000000|
2022-05-23 13:47:03|07673|100798|600683|3.76B|3760000000|5.10|29,989,139|25.55%|22|2022-04-28|15/03/2022|-0.02||235400000||2022-04-12|15/12/2021|0.24||2990000000|
2022-05-23 13:47:06|07674|1141908|688029|13.35B|13350000000|103.33|914,452|-61.43%|15|2022-04-26|15/12/2021|0.57|0.7|557890000||2022-04-26|15/03/2022|0.32|0.32|443000000|442850000
2022-05-23 13:47:10|07675|1141902|688016|12.96B|12960000000|179.07|544,820|-50.28%|17|2022-09-01|15/06/2022||1.43||222490000|2022-04-30|15/03/2022|1.72|1.72|258000000|258000000
2022-05-23 13:47:21|07676|1088708|603713|19.41B|19410000000|117.92|971,424|2.04%|21|2022-08-12|15/06/2022||0.835||3040000000|2022-04-29|15/03/2022|0.815|0.81|3060000000|3060000000
2022-05-23 13:47:25|07677|100466|600235|1.9B|1900000000|5.41|11,541,130|-3.42%|22|2022-04-28|15/03/2022|0.05||386900000||2022-03-30|15/12/2021|0.01||437700000|
2022-05-23 13:47:28|07678|1118180|601615|52.92B|52920000000|25.43|50,969,652|66.99%|18|2022-08-31|15/06/2022||0.575|||2022-04-29|15/03/2022|0.68|0.67|7130000000|
2022-05-23 13:47:32|07679|100585|600390|20.92B|20920000000|4.65|26,618,447|-24.47%|22|2022-04-26|15/03/2022|0.14||2880000000||2022-04-26|15/12/2021|0.03||2570000000|
2022-05-23 13:47:36|07680|100326|600058|8.65B|8650000000|8.08|9,166,741|-7.15%|22|2022-04-26|15/03/2022|-0.38||15260000000||2022-03-15|15/12/2021|-0.38||21470000000|
2022-05-23 13:47:39|07681|1141896|688008|73.04B|73040000000|64.48|6,084,269|18.94%|16|2022-08-15|15/06/2022||0.2372||942430000|2022-04-29|15/03/2022|0.27|0.27|900000000|900170000
2022-05-23 13:47:42|07682|100559|600356|2.04B|2040000000|6.82|2,873,340|-13.33%|22|2022-04-30|15/03/2022|0.07||546500000||2022-04-22|15/12/2021|-0.02||526600000|
2022-05-23 13:47:48|07683|1072209|603506|2.7B|2700000000|14.40|2,298,305|0.5%|21|2022-04-29|15/03/2022|0.15||414700000||2022-04-16|15/12/2021|0.15||422700000|
2022-05-23 13:47:51|07684|994608|603859|4.46B|4460000000|26.82|1,805,612|-14.28%|21|2022-04-30|15/03/2022|0.19|0.19|269000000|268000000|2022-03-29|15/12/2021|0.32||343000000|
2022-05-23 13:47:54|07685|1162071|||||||13|2022-04-28|15/03/2022|0.05||1540000000||2022-03-14|15/12/2021|0.12||3640000000|
2022-05-23 13:47:58|07686|1054853|603912|3.53B|3530000000|16.33|17,698,233|5.93%|21|2022-04-29|15/03/2022|0.06||122100000||2022-03-21|15/12/2021|0.06||147800000|
2022-05-23 13:48:02|07687|100980|600889|1.73B|1730000000|4.69|5,967,998|-24.75%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|-1.21||133600000|
2022-05-23 13:48:06|07688|1162044|603982|4.24B|4240000000|22.74|5,039,325|33.46%|13|2022-04-28|15/12/2021||0.28|425000000||2022-04-28|15/03/2022|||407000000|
2022-05-23 13:48:21|07689|100680|600533|4.21B|4210000000|4.01|73,161,126|24.92%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-23 13:48:24|07690|100318|600064|13.55B|13550000000|11.07|21,517,362|11.32%|22|2022-07-25|15/06/2022|||||2022-04-20|15/03/2022|0.54||436500000|
2022-05-23 13:48:28|07691|1024773|603042|1.53B|1530000000|9.51|3,118,833|-20.76%|21|2022-04-29|15/03/2022|-0.08||307000000||2022-04-22|15/12/2021|0.07||345400000|
2022-05-23 13:48:32|07692|954958|603066|3.07B|3070000000|10.44|14,673,502|25.48%|22|2022-04-28|15/03/2022|0.07||203400000||2022-04-22|15/12/2021|0.14||479400000|
2022-05-23 13:48:35|07693|100499|600282|20.11B|20110000000|3.26|69,210,356|-16.05%|24|2022-08-19|15/06/2022|||||2022-04-29|15/03/2022|0.12||17050000000|
2022-05-23 13:48:39|07694|942826|603111|4.49B|4490000000|4.53|5,399,802|-12.4%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-23 13:48:43|07695|1031224|603707|36.35B|36350000000|29.15|4,260,901|-14.13%|21|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022|0.27||1180000000|1180000000
2022-05-23 13:48:47|07696|1024786|603326|2.55B|2550000000|7.90|2,493,009|-27.27%|21|2022-04-30|15/12/2021||0.1312||241180000|2022-04-30|15/03/2022|||319000000|
2022-05-23 13:48:56|07697|942813|600775|2.5B|2500000000|8.80|6,177,742|17.46%|22|2022-04-28|15/03/2022|-0.02||1060000000||2022-03-30|15/12/2021|0.04||1200000000|
2022-05-23 13:48:59|07698|100824|600713|6.39B|6390000000|4.88|30,004,871|3.25%|22|2022-04-29|15/03/2022|0.11||11700000000||2022-03-25|15/12/2021|0.15||11730000000|
2022-05-23 13:49:03|07699|1081737|601990|28.09B|28090000000|7.63|31,674,371|-15.56%|18|2022-04-26|15/12/2021|0.03||633000000||2022-04-26|15/03/2022|0.03||393400000|
2022-05-23 13:49:06|07700|1162075|601975|14.8B|14800000000|3.13|169,855,030|36.16%|14|2022-08-18|15/06/2022|||||2022-04-27|15/03/2022|0.02||1090000000|
2022-05-23 13:49:10|07701|100458|600250|1.62B|1620000000|5.26|18,035,553|6.54%|21|2022-04-29|15/12/2021|-0.23||248000000||2022-04-29|15/03/2022|-0.12||139400000|
2022-05-23 13:49:25|07702|1121156|603351|3.11B|3110000000|23.00|2,621,073|14.44%|18|2022-04-26|15/03/2022|0.21||290600000||2022-04-18|15/12/2021|0.12||278100000|
2022-05-23 13:49:28|07703|942808|600682|12.87B|12870000000|9.58|8,346,137|-21.29%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-23 13:49:50|07704|100823|600712|2.28B|2280000000|4.19|25,988,937|1.45%|22|2022-04-27|15/03/2022|-0.01||168300000||2022-04-19|15/12/2021|0.02||207800000|
2022-05-23 13:49:53|07705|953928|603968|3.97B|3970000000|19.41|4,094,678|36.78%|22|2022-04-27|15/03/2022|0.44||922600000||2022-04-19|15/12/2021|0.37||883700000|
2022-05-23 13:50:07|07706|1162094|603115|5.27B|5270000000|22.34|2,744,748|57.43%|14|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|0.27||471500000|
2022-05-23 13:50:11|07707|100584|600389|17.83B|17830000000|59.90|5,112,617|65.66%|22|2022-04-18|15/12/2021|0.98||1690000000||2022-04-18|15/03/2022|2.17||2720000000|
2022-05-23 13:50:15|07708|994561|603339|3.38B|3380000000|10.89|3,765,613|18.06%|22|2022-04-26|15/03/2022|0.02||452900000||2022-04-19|15/12/2021|0.02||503900000|
2022-05-23 13:50:19|07709|100598|600406|188.68B|188680000000|33.86|26,477,005|43.39%|24|2022-08-30|15/06/2022||0.34|||2022-04-29|15/03/2022|0.07|0.04|5760000000|5770000000
2022-05-23 13:50:23|07710|100351|600114|4.28B|4280000000|6.95|9,538,478|-11.61%|22|2022-08-05|15/06/2022|||||2022-04-30|15/03/2022|0.01||889900000|
2022-05-23 13:50:27|07711|100838|600718|12.18B|12180000000|10.14|18,073,443|8.34%|22|2022-04-29|15/12/2021|0.87||3410000000||2022-04-29|15/03/2022|-0.02||1280000000|1280000000
2022-05-23 13:50:30|07712|1054842|603110|7.34B|7340000000|36.60|1,186,158|18.67%|19|2021-10-27|15/09/2021|0.04||105700000||2021-08-17|15/06/2021|0.19||77540000|
2022-05-23 13:50:34|07713|100771|600640|7.52B|7520000000|9.45|4,465,023|-25.75%|22|2022-04-30|15/12/2021|-0.2||1660000000||2022-04-30|15/03/2022|-0.01||861700000|
2022-05-23 13:50:37|07714|101166|603699|6.31B|6310000000|8.41|3,904,132|-33.14%|22|2022-04-30|15/03/2022|0.09||932000000||2022-04-16|15/12/2021|0.11||1060000000|
2022-05-23 13:50:41|07715|100377|600130|2.65B|2650000000|3.46|13,798,424|1.47%|21|2022-04-29|15/03/2022|0.01||129500000||2022-03-28|15/12/2021|0.02||220000000|
2022-05-23 13:50:46|07716|101038|601137|11.55B|11550000000|14.80|18,942,412|42.61%|22|2022-04-26|15/03/2022|0.17||3330000000||2022-04-19|15/12/2021|0.06||2660000000|
2022-05-23 13:50:49|07717|101116|601789|6.85B|6850000000|6.33|191,970,743|65.52%|22|2022-04-25|15/03/2022|0.1||5970000000||2022-04-19|15/12/2021|0.11||6110000000|
2022-05-23 13:50:55|07718|100878|600768|1.22B|1220000000|9.13|8,179,272|6.93%|21|2022-04-25|15/03/2022|-0.01||55960000||2022-04-01|15/12/2021|0.02||91160000|
2022-05-23 13:50:59|07719|100834|600724|6.46B|6460000000|4.48|33,953,802|23.1%|22|2022-04-21|15/03/2022|0.05||736100000||2022-03-28|15/12/2021|0.09||915000000|
2022-05-23 13:51:03|07720|994598|603788|2.71B|2710000000|12.17|1,939,783|-15.43%|22|2022-04-26|15/03/2022|0.07||243300000||2022-04-19|15/12/2021|0.07||242300000|
2022-05-23 13:51:07|07721|994523|601882|9.23B|9230000000|17.72|3,051,301|23.28%|22|2022-04-16|15/03/2022|0.21||706000000||2022-03-23|15/12/2021|0.21||721700000|
2022-05-23 13:51:11|07722|1057311|603917|2.22B|2220000000|14.34|1,805,049|45.39%|21|2022-04-28|15/03/2022|0.07||133500000||2022-04-19|15/12/2021|0.08||211500000|
2022-05-23 13:51:18|07723|945938|603997|9.55B|9550000000|8.48|14,805,619|-3.36%|23|2022-08-11|15/06/2022|||||2022-04-29|15/03/2022|-0.03||4200000000|4200000000
2022-05-23 13:51:26|07724|1162036|601609|10.87B|10870000000|7.50|8,164,731|-18.75%|13|2022-04-19|15/12/2021|0.14||22580000000||2022-04-19|15/03/2022|0.09||21420000000|
2022-05-23 13:51:33|07725|100817|600699|17.26B|17260000000|12.70|22,828,488|-26.25%|24|2022-08-25|15/06/2022||-0.0038||11445000000|2022-04-26|15/03/2022|-0.0362|0.0476|11730000000|11730000000
2022-05-23 13:51:36|07726|1056002|603076|3.84B|3840000000|31.88|1,887,733|-49.41%|21|2022-04-28|15/12/2021|-0.17||259400000||2022-04-28|15/03/2022|0.16||311200000|
2022-05-23 13:51:40|07727|100902|600798|4.98B|4980000000|4.13|75,814,521|-23.02%|22|2022-04-27|15/12/2021|0.11||689500000||2022-04-27|15/03/2022|0.03||466700000|
2022-05-23 13:51:45|07728|1008683|603538|7.02B|7020000000|45.98|18,959,486|23.42%|21|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|0.7||500000000|500110000
2022-05-23 13:51:50|07729|942596|603606|39.63B|39630000000|57.77|12,484,255|182.93%|23|2022-08-03|15/06/2022|||||2022-04-23|15/03/2022|0.4||1820000000|
2022-05-23 13:52:10|07730|996092|603877|9.05B|9050000000|19.24|2,791,170|-60.63%|22|2022-08-30|15/06/2022||0.45|||2022-04-29|15/03/2022|0.4|0.38|2460000000|
2022-05-23 13:52:13|07731|1141893|688005|43.64B|43640000000|96.26|7,426,999|27.67%|17|2022-04-30|15/03/2022|0.64||5170000000||2022-03-30|15/12/2021|0.67|0.67|4010000000|1092000000
2022-05-23 13:52:31|07732|101091|601567|13.47B|13470000000|9.60|19,033,611|-27.35%|22|2022-04-25|15/03/2022|0.17||1980000000||2022-04-18|15/12/2021|0.02||1920000000|
2022-05-23 13:52:34|07733|100975|600884|50.53B|50530000000|23.59|33,569,579|41.29%|24|2022-08-26|15/06/2022||0.53|||2022-04-28|15/03/2022|0.38|0.28|5030000000|
2022-05-23 13:53:40|07734|999086|603178|2.82B|2820000000|11.92|3,827,809|-0.09%|21|2022-04-18|15/12/2021|0.1||461000000||2022-04-18|15/03/2022|0.1||354900000|
2022-05-23 13:53:50|07735|994529|603015|2.49B|2490000000|6.17|4,396,076|1.13%|22|2022-04-25|15/03/2022|0.04||209300000||2022-04-24|15/12/2021|0.02||198800000|
2022-05-23 13:53:53|07736|101010|600982|6.66B|6660000000|6.00|103,724,157|69.86%|21|2022-04-28|15/03/2022|0.04||||2022-04-18|15/12/2021|0.29|||
2022-05-23 13:54:03|07737|996077|603266|3.34B|3340000000|16.75|13,501,934|42.04%|21|2022-04-28|15/03/2022|0.15||314800000||2022-04-22|15/12/2021|0.11||341700000|
2022-05-23 13:54:08|07738|994521|601689|62.77B|62770000000|56.92|11,340,253|81.01%|24|2022-08-26|15/06/2022||0.32|||2022-04-22|15/03/2022|0.36|0.36|3750000000|3750000000
2022-05-23 13:54:11|07739|100321|600051|2.18B|2180000000|7.01|23,684,643|-0.15%|21|2022-04-25|15/03/2022|-0.02||385900000||2022-04-11|15/12/2021|0.41||2030000000|
2022-05-23 13:54:15|07740|1118182|603700|2.82B|2820000000|13.96|2,332,945|-44.73%|17|2022-04-28|15/03/2022|0.03||244400000||2022-03-30|15/12/2021|0.35||541300000|
2022-05-23 13:54:36|07741|1024778|603305|15.15B|15150000000|24.17|7,434,046|15.43%|22|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|0.27||992000000|992000000
2022-05-23 13:54:40|07742|1162069|603297|9.48B|9480000000|85.35|1,742,879|40.51%|14|2022-08-31|15/06/2022||0.59|||2022-04-26|15/03/2022|0.49|0.59|209500000|
2022-05-23 13:54:44|07743|100566|600366|9.53B|9530000000|9.70|27,323,590|57.07%|23|2022-04-29|15/03/2022|0.15||1200000000||2022-03-16|15/12/2021|0.15||1160000000|
2022-05-23 13:54:48|07744|100952|600857|2.67B|2670000000|11.88|11,096,613|13.01%|21|2022-04-25|15/03/2022|0.04||179100000||2022-03-28|15/12/2021|0.02||188500000|
2022-05-23 13:54:51|07745|101033|601018|61.17B|61170000000|3.87|29,263,601|-4.69%|22|2022-04-29|15/03/2022|0.06||6210000000||2022-03-30|15/12/2021|0.06||6170000000|
2022-05-23 13:54:54|07746|1162074|600989|107.51B|107510000000|14.81|38,605,672|0.62%|14|2022-08-11|15/06/2022|||||2022-04-19|15/03/2022|0.24||6520000000|6520000000
2022-05-23 13:55:05|07747|100620|600449|6.27B|6270000000|13.10|10,011,389|-5.18%|22|2022-04-27|15/03/2022|0.03||981400000||2022-03-19|15/12/2021|0.23||1640000000|
2022-05-23 13:55:10|07748|1031217|601619|9.91B|9910000000|4.07|23,131,335|14.01%|21|2022-04-27|15/12/2021|0.14||336100000||2022-04-27|15/03/2022|0.08||271800000|
2022-05-23 13:55:15|07749|100398|600165|6.03B|6030000000|8.80|12,507,935|18.52%|19|2021-10-27|15/09/2021|-0.01||61460000||2021-08-24|15/06/2021|-0.02||43450000|
2022-05-23 13:55:19|07750|945173|603611|3.99B|3990000000|15.51|2,676,372|18.12%|22|2022-04-29|15/03/2022|0.28||1660000000||2022-04-15|15/12/2021|0.24||1620000000|
2022-05-23 13:55:30|07751|100914|600812|12.06B|12060000000|7.02|18,090,151|-28.46%|23|2022-08-08|15/06/2022|||||2022-04-27|15/03/2022|0.00||2540000000|
2022-05-23 13:55:43|07752|100419|600184|6.71B|6710000000|13.19|5,697,580|24.42%|22|2022-04-22|15/03/2022|0.03||502700000||2022-03-29|15/12/2021|0.03||1710000000|
2022-05-23 13:55:47|07753|100483|600262|3.46B|3460000000|20.30|2,780,816|28.52%|22|2022-04-29|15/03/2022|0.17||528200000||2022-04-19|15/12/2021|0.2||531600000|
2022-05-23 13:55:51|07754|100615|600435|12.51B|12510000000|8.42|18,665,910|7.51%|24|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.03||575400000|
2022-05-23 13:55:55|07755|101149|601999|3.11B|3110000000|5.67|9,479,179|-39.89%|20|2021-10-29|15/09/2021|0.14||909600000||2021-08-27|15/06/2021|0.05||672100000|
2022-05-23 13:55:59|07756|100365|600110|17.56B|17560000000|10.11|45,240,558|37.18%|22|2022-08-02|15/06/2022|||||2022-04-28|15/03/2022|0.08||1110000000|
2022-05-23 13:56:03|07757|100725|600583|18.7B|18700000000|4.24|27,567,041|-4.75%|24|2022-08-23|15/06/2022||0.09|||2022-04-29|15/03/2022|0.08|0.08|4350000000|
2022-05-23 13:56:13|07758|1008997|603920|9.22B|9220000000|17.34|6,923,525|45.47%|21|2022-04-26|15/12/2021|0.1|0.17|1150000000||2022-04-26|15/03/2022|0.09||977600000|
2022-05-23 13:56:17|07759|999088|603833|71.73B|71730000000|117.45|1,681,123|-22.17%|22|2022-09-01|15/06/2022||1.31||5780000000|2022-04-29|15/03/2022|0.42|0.42|4140000000|4140000000
2022-05-23 13:56:21|07760|994569|603515|12.76B|12760000000|16.94|1,529,638|-40.24%|21|2022-08-26|15/06/2022||0.31||2410000000|2022-05-23|15/03/2022|0.36|0.1267|1460000000|1890000000
2022-05-23 13:56:24|07761|100913|600811|10.87B|10870000000|2.96|104,631,158|-13.06%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-23 13:56:37|07762|100495|600278|6.91B|6910000000|7.85|15,466,926|-4.83%|21|2022-04-29|15/03/2022|0.1||10470000000||2022-04-25|15/12/2021|0.07||8400000000|
2022-05-23 13:56:41|07763|948390|600958|29.9B|29900000000|9.52|93,266,956|6.71%|24|2022-09-02|15/06/2022||0.22|||2022-04-29|15/03/2022|0.02|0.15|3130000000|4680000000
2022-05-23 13:56:45|07764|101042|601099|19.49B|19490000000|2.86|77,947,856|-22.32%|22|2022-04-28|15/12/2021|-0.03||353600000||2022-04-28|15/03/2022|||247000000|
2022-05-23 13:56:49|07765|100843|600728|10.98B|10980000000|6.27|22,224,863|-2.66%|22|2022-04-30|15/03/2022|0.06||1040000000||2022-03-19|15/12/2021|0.06||2270000000|
2022-05-23 13:56:52|07766|942794|600490|8.79B|8790000000|3.96|73,093,722|-7.28%|22|2022-04-26|15/03/2022|0.03||1220000000||2022-04-07|15/12/2021|-0.01||1070000000|
2022-05-23 13:56:56|07767|1152811|601319|199.09B|199090000000|4.65|41,549,520|-23.36%|17|2022-08-15|15/06/2022|||||2022-04-28|15/03/2022|0.2||172710000000|
2022-05-23 13:56:59|07768|101150|603000|11.6B|11600000000|10.49|8,486,433|-48.54%|22|2022-04-29|15/03/2022|0.18||320100000||2022-04-15|15/12/2021|0.18||898200000|
2022-05-23 14:27:49|07768|101150|603000|11.6B|11600000000|10.49|8,486,433|-48.54%|22|2022-04-29|15/03/2022|0.18||320100000||2022-04-15|15/12/2021|0.18||898200000|
2022-05-23 14:27:52|07769|1073384|603059|1.83B|1830000000|18.36|659,652|-13.94%|19|2021-10-27|15/09/2021|-0.04||170100000||2021-08-30|15/06/2021|0.2||277600000|
2022-05-23 14:27:58|07770|102949|600071|9.01B|9010000000|32.00|4,284,057|134.25%|21|2022-04-27|15/03/2022|-0.05||390300000||2022-04-01|15/12/2021|||457900000|
2022-05-23 14:28:07|07771|101102|601666|36.09B|36090000000|15.64|61,373,752|139.91%|22|2022-08-19|15/06/2022||0.78|||2022-04-30|15/03/2022|0.7|0.7|9680000000|
2022-05-23 14:28:12|07772|996091|603690|12.06B|12060000000|37.83|6,005,575|22.41%|21|2022-04-30|15/03/2022|||548000000||2022-04-19|15/12/2021||0.33||
2022-05-23 14:28:16|07773|100391|600155|13.38B|13380000000|7.81|33,856,723|-30.65%|22|2022-04-29|15/12/2021|0.56||3760000000||2022-04-29|15/03/2022|0.02||474500000|
2022-05-23 14:28:25|07774|1155962|601658|677.02B|677020000000|5.22|166,022,309|2.33%|20|2022-04-29|15/03/2022|0.26||85260000000|82000000000|2022-03-30|15/12/2021|0.145|0.09|80400000000|79965000000
2022-05-23 14:28:28|07775|996558|603603|1.47B|1470000000|3.53|12,180,892|-41.67%|20|2022-04-28|15/03/2022|0.06||||2021-10-29|15/09/2021|0.06||180000000|
2022-05-23 14:28:54|07776|101104|601669|114.2B|114200000000|7.53|203,993,440|100%|24|2022-09-02|15/06/2022||0.18|||2022-04-29|15/03/2022|0.18|0.2|128780000000|
2022-05-23 14:29:02|07777|1056007|603605|39.47B|39470000000|195.75|1,076,458|24.02%|21|2022-08-25|15/06/2022||0.7287||1290000000|2022-04-22|15/03/2022|0.79|0.8361|1250000000|1250000000
2022-05-23 14:29:05|07778|953920|603566|7.49B|7490000000|23.94|4,657,181|2.22%|23|2022-08-19|15/06/2022|||||2022-04-29|15/03/2022|0.12||245000000|
2022-05-23 14:29:09|07779|100500|600283|4.37B|4370000000|12.37|7,318,411|21.99%|22|2022-04-27|15/03/2022|0.09||||2022-04-19|15/12/2021|0.01|||
2022-05-23 14:29:13|07780|994532|603027|13.8B|13800000000|17.32|12,580,007|-34.94%|23|2022-08-25|15/06/2022||0.06||469200000|2022-04-27|15/03/2022|0.07|0.07|482000000|482000000
2022-05-23 14:29:17|07781|1043307|603557|1.91B|1910000000|3.85|5,582,168|-14.48%|19|2021-10-28|15/09/2021|-0.1||231200000||2021-08-27|15/06/2021|0.03||301400000|
2022-05-23 14:29:20|07782|996089|603677|2.08B|2080000000|10.80|1,247,668|-0.85%|21|2022-04-26|15/03/2022|0.11||443900000||2022-03-23|15/12/2021|0.07||552100000|
2022-05-23 14:29:25|07783|100473|600229|4.28B|4280000000|6.45|2,495,005|-3.79%|22|2022-04-28|15/03/2022|0.09||||2022-04-26|15/12/2021|0.09|||
2022-05-23 14:29:29|07784|994599|603798|1.91B|1910000000|9.70|2,426,525|-6.31%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022|0.15||221400000|
2022-05-23 14:29:32|07785|100810|600690|78.16B|78160000000|25.60|38,123,305|-13.38%|23|2022-08-29|15/06/2022||0.4117||60890000000|2022-04-28|15/03/2022|0.38|0.374|60250000000|58790000000
2022-05-23 14:29:36|07786|1114560|603187|7.97B|7970000000|32.53|2,314,682|-19.01%|19|2022-08-15|15/06/2022|||||2022-04-27|15/03/2022|0.33||840000000|840000000
2022-05-23 14:29:40|07787|994576|603577|3.77B|3770000000|11.12|9,409,469|21.01%|21|2022-04-28|15/03/2022|0.05||626800000||2022-03-24|15/12/2021|-0.02||735000000|
2022-05-23 14:29:43|07788|1008680|601366|5.8B|5800000000|6.75|7,335,615|8.52%|21|2022-04-29|15/03/2022|-0.03||||2022-04-28|15/12/2021||||
2022-05-23 14:29:47|07789|1118181|601298|36.48B|36480000000|5.60|13,119,929|-10.53%|21|2022-04-28|15/03/2022|0.18||4550000000||2022-03-30|15/12/2021|0.14||3950000000|
2022-05-23 14:29:50|07790|1162073|603755|3.22B|3220000000|32.63|1,527,387|-46.17%|13|2022-04-27|15/12/2021|0.2504|0.3311|98250000|101690000|2022-04-27|15/03/2022|0.1378||74600000|
2022-05-23 14:29:54|07791|994567|603421|4.47B|4470000000|6.86|5,095,889|-6.44%|22|2022-04-28|15/03/2022|-0.16||271100000||2022-04-13|15/12/2021|0.27||1510000000|
2022-05-23 14:29:57|07792|1162048|605001|2.4B|2400000000|6.20|2,665,250|-40.05%|13|2022-04-28|15/03/2022|-0.14||75830000||2022-04-28|15/12/2021|-0.23||226900000|
2022-05-23 14:30:01|07793|1117999|603739|3.79B|3790000000|15.06|2,045,392|-18.33%|17|2022-04-19|15/12/2021|0.15||318200000||2022-04-19|15/03/2022|0.07||256000000|
2022-05-23 14:30:13|07794|100835|600714|3.89B|3890000000|13.49|5,342,489|92.11%|21|2022-04-29|15/03/2022|0.11||121400000||2022-03-21|15/12/2021|0.09||119700000|
2022-05-23 14:30:17|07795|942798|600381|8.25B|8250000000|14.13|42,977,670|101.2%|20|2022-04-29|15/03/2022|-0.04||75220000||2021-10-26|15/09/2021|-0.02||34430000|
2022-05-23 14:30:22|07796|1043297|601326|15.59B|15590000000|2.79|16,902,537|3.33%|21|2022-04-28|15/03/2022|0.06||1650000000||2022-03-29|15/12/2021|0.01||1800000000|
2022-05-23 14:30:25|07797|1161399|603236|22.2B|22200000000|153.72|1,047,887|25.95%|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
2022-05-23 14:30:28|07798|951039|603818|5.57B|5570000000|9.63|3,097,480|12.5%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022|||1310000000|
2022-05-23 14:30:32|07799|1141897|688009|49.24B|49240000000|4.43|11,356,816|-21.28%|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
2022-05-23 14:30:35|07800|1008743|603803|2.94B|2940000000|7.01|11,430,698|-15.73%|19|2021-10-28|15/09/2021|0.12||532300000||2021-08-30|15/06/2021|-1.82||447500000|
2022-05-23 14:30:39|07801|1141891|688002|17.72B|17720000000|39.16|2,700,036|-58.27%|17|2022-07-25|15/06/2022||0.53||685480000|2022-04-30|15/03/2022|0.1|0.29|445140000|456720000
2022-05-23 14:30:52|07802|1084854|603650|17.32B|17320000000|28.91|5,708,310|-6.51%|19|2022-08-16|15/06/2022|||||2022-04-28|15/03/2022|0.12|0.121|572000000|
2022-05-23 14:30:56|07803|1062254|601828|21.2B|21200000000|5.44|19,178,747|-42.16%|23|2022-08-29|15/06/2022||0.25|||2022-04-29|15/03/2022|0.16|0.17|3370000000|
2022-05-23 14:30:59|07804|1011026|603196|1.5B|1500000000|6.33|3,646,220|-4.42%|19|2021-10-21|15/09/2021|0.13||278000000||2021-08-25|15/06/2021|0.05||206000000|
2022-05-23 14:31:03|07805|100532|600321|3.05B|3050000000|2.040|29,544,047|-0.49%|21|2022-04-28|15/03/2022|-0.02||123100000||2022-04-01|15/12/2021|0.05||635100000|
2022-05-23 14:31:06|07806|100480|600259|12.62B|12620000000|37.55|5,435,489|7.5%|22|2022-04-28|15/03/2022|0.26||4870000000||2022-03-29|15/12/2021|0.04||4950000000|
2022-05-23 14:31:11|07807|994551|603218|19.05B|19050000000|19.72|14,060,086|-21.1%|22|2022-08-30|15/06/2022||0.3||1700000000|2022-04-27|15/03/2022|0.06|0.415|981000000|1730000000
2022-05-23 14:31:15|07808|100288|600017|8.98B|8980000000|2.920|36,568,914|5.84%|22|2022-04-29|15/03/2022|0.03||1830000000||2022-03-31|15/12/2021|0.03||1850000000|
2022-05-23 14:31:18|07809|1031227|603860|1.46B|1460000000|22.28|872,271|-2.48%|21|2022-04-29|15/03/2022|-0.06||11680000||2022-03-09|15/12/2021|0.59||120500000|
2022-05-23 14:31:22|07810|100558|600355|1.44B|1440000000|2.94|45,438,992|2.85%|22|2022-04-29|15/03/2022|-0.02||45340000||2022-03-30|15/12/2021|-0.02||51690000|
2022-05-23 14:31:26|07811|101036|601058|30.14B|30140000000|10.29|24,104,409|6.76%|22|2022-04-30|15/03/2022|0.11||4860000000|4860000000|2022-04-02|15/12/2021|0.1|0.13|4750000000|
2022-05-23 14:31:30|07812|100820|600703|93.98B|93980000000|21.15|58,353,569|-11.67%|23|2022-08-25|15/06/2022||0.11||3950000000|2022-04-26|15/03/2022|0.1|0.0986|3110000000|3330000000
2022-05-23 14:31:34|07813|101037|601116|5.59B|5590000000|10.21|15,538,971|12.83%|21|2022-04-27|15/03/2022|0.09||1100000000||2022-04-14|15/12/2021|0.04||948200000|
2022-05-23 14:31:38|07814|994585|603663|3.6B|3600000000|16.72|2,514,432|14.92%|22|2022-04-28|15/03/2022|0.14||181800000||2022-04-20|15/12/2021|0.15||170100000|
2022-05-23 14:31:46|07815|100300|600031|138.41B|138410000000|16.40|105,991,594|-42.58%|23|2022-08-29|15/06/2022||0.4319||31720000000|2022-04-29|15/03/2022|0.19|0.3662|20280000000|20210000000
2022-05-23 14:31:53|07816|100695|600545|6.51B|6510000000|3.65|30,465,284|12.79%|20|2021-10-29|15/09/2021|-0.14||1590000000||2021-08-27|15/06/2021|-0.04||1250000000|
2022-05-23 14:31:58|07817|100312|600061|39.71B|39710000000|6.17|20,239,738|-53.02%|22|2022-04-30|15/03/2022|0.01||3930000000||2022-03-31|15/12/2021|0.13||5920000000|
2022-05-23 14:32:07|07818|100977|600886|77.23B|77230000000|10.31|16,295,517|3.83%|23|2022-08-31|15/06/2022||0.00||12201000000|2022-04-28|15/03/2022|0.1328|0.00|11040000000|
2022-05-23 14:32:11|07819|100992|600962|2.62B|2620000000|9.99|7,383,445|22.47%|22|2022-04-30|15/03/2022|0.02||334200000||2022-03-31|15/12/2021|-0.09||491400000|
2022-05-23 14:32:14|07820|994513|601155|55.8B|55800000000|24.68|26,911,014|-46.38%|22|2022-08-22|15/06/2022||2.41||52250000000|2022-04-30|15/03/2022|0.23|0.4861|18680000000|20490000000
2022-05-23 14:32:28|07821|942601|603988|2.23B|2230000000|9.46|3,250,126|-41.88%|21|2022-04-29|15/03/2022|0.06||193800000||2022-04-15|15/12/2021|0.12||263800000|
2022-05-23 14:32:31|07822|1162047|603109|3.27B|3270000000|20.50|1,552,728|-13.5%|12|2022-04-26|15/03/2022|0.02||684900000||2022-04-07|15/12/2021|0.32||606700000|
2022-05-23 14:32:35|07823|100404|600171|12.48B|12480000000|17.62|19,014,012|1.09%|21|2022-04-23|15/03/2022|0.2||446400000||2022-03-29|15/12/2021|0.16||510000000|
2022-05-23 14:32:39|07824|100550|600343|6.36B|6360000000|9.97|10,420,622|4.82%|21|2022-04-27|15/03/2022|0.01||||2021-10-28|15/09/2021|0.01||271700000|
2022-05-23 14:32:42|07825|100577|600379|3.34B|3340000000|10.12|6,938,395|26.99%|21|2022-04-26|15/03/2022|0.02||269500000||2022-03-30|15/12/2021|0.05||194300000|
2022-05-23 14:32:45|07826|101058|601225|176.26B|176260000000|18.18|69,683,526|55.18%|23|2022-08-31|15/06/2022||0.4995||39160000000|2022-04-28|15/03/2022|0.59|0.59|39570000000|39570000000
2022-05-23 14:32:49|07827|101012|600984|7.23B|7230000000|7.52|16,364,146|-37.95%|23|2022-09-02|15/06/2022||0.14|||2022-04-30|15/03/2022|-0.06|-0.06|765200000|
2022-05-23 14:32:52|07828|942819|601015|10.99B|10990000000|5.39|37,314,772|-27.3%|23|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.12||5650000000|
2022-05-23 14:32:56|07829|1031323|603139|1.64B|1640000000|16.39|1,893,886|-7%|19|2021-10-27|15/09/2021|0.06||120900000||2021-08-27|15/06/2021|0.06||117400000|
2022-05-23 14:33:00|07830|100931|600831|4.17B|4170000000|5.88|32,866,674|-10.55%|22|2022-04-30|15/03/2022|-0.03||611300000||2022-04-22|15/12/2021|-0.03||1010000000|
2022-05-23 14:33:03|07831|100456|600248|19.51B|19510000000|5.29|62,379,097|13.39%|22|2022-08-15|15/06/2022|||||2022-04-28|15/03/2022|0.09||33500000000|
2022-05-23 14:33:07|07832|100552|600348|27.1B|27100000000|11.29|46,991,706|103.46%|24|2022-08-22|15/06/2022||0.7|||2022-04-29|15/03/2022|0.7|0.7|9000000000|
2022-05-23 14:33:10|07833|100990|600960|3.36B|3360000000|3.53|9,270,536|-14.66%|22|2022-04-22|15/12/2021|-0.07||972200000||2022-04-22|15/03/2022|-0.02||1050000000|
2022-05-23 14:33:14|07834|100995|600966|9.59B|9590000000|7.48|10,802,287|-52.99%|23|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.14||4140000000|
2022-05-23 14:33:21|07835|994607|603858|23.02B|23020000000|20.80|20,994,076|-7.02%|22|2022-04-27|15/12/2021|0.01||4390000000||2022-04-26|15/03/2022|0.01||3200000000|
2022-05-23 14:33:25|07836|1031321|603086|3.23B|3230000000|14.54|7,604,704|0.36%|21|2022-08-19|15/06/2022|||||2022-04-26|15/03/2022|0.34||561200000|
2022-05-23 14:33:33|07837|1056004|603278|2.46B|2460000000|8.55|2,487,531|-2.94%|19|2021-10-26|15/09/2021|0.08||1080000000||2021-07-27|15/06/2021|0.24||911300000|
2022-05-23 14:33:37|07838|1056013|603856|3.58B|3580000000|13.92|5,593,970|27.37%|21|2022-04-22|15/12/2021|-0.04||570000000||2022-04-22|15/03/2022|0.17||508900000|
2022-05-23 14:33:49|07839|100697|600547|82.71B|82710000000|18.50|42,912,307|-13.76%|23|2022-09-01|15/06/2022||0.14|||2022-04-19|15/03/2022|0.05|0.13|13480000000|
2022-05-23 14:33:53|07840|1031320|603586|2.46B|2460000000|12.41|1,168,654|-5.3%|19|2021-10-28|15/09/2021|-0.01||377200000||2021-08-20|15/06/2021|-0.08||325100000|
2022-05-23 14:33:57|07841|100553|600350|27.04B|27040000000|5.62|10,336,619|-15.49%|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
2022-05-23 14:34:04|07842|100848|600735|2.75B|2750000000|6.40|21,119,103|-20.8%|19|2021-10-29|15/09/2021|0.05||395200000||2021-08-27|15/06/2021|0.05||318100000|
2022-05-23 14:34:10|07843|100632|600467|3.92B|3920000000|2.670|54,073,093|1.15%|23|2022-04-28|15/03/2022|0.01||227700000||2022-04-26|15/12/2021|0.01||236000000|
2022-05-23 14:34:21|07844|100610|600426|65.22B|65220000000|30.73|20,558,419|9.74%|23|2022-08-18|15/06/2022||0.8883||7220000000|2022-04-30|15/03/2022|1.15|1.14|8120000000|8110000000
2022-05-23 14:34:25|07845|951031|603021|1.56B|1560000000|4.85|5,543,354|-7.23%|20|2021-10-27|15/09/2021|-0.18||206300000||2021-08-19|15/06/2021|-0.18||267300000|
2022-05-23 14:34:30|07846|100521|600308|6.7B|6700000000|5.74|14,418,626|-8.09%|22|2022-04-30|15/03/2022|0.17||3870000000||2022-03-31|15/12/2021|0.17||3760000000|
2022-05-23 14:34:39|07847|1024776|603536|1.64B|1640000000|9.42|8,860,949|-31.35%|21|2022-04-27|15/03/2022|-0.17||312500000||2022-04-19|15/12/2021|-0.3||506100000|
2022-05-23 14:34:44|07848|100293|600022|17.76B|17760000000|1.660|127,535,955|-10.06%|22|2022-04-29|15/03/2022|0.06||24110000000||2022-03-23|15/12/2021|-0.15||23560000000|
2022-05-23 14:34:49|07849|100728|600586|9.47B|9470000000|6.630|22,929,290|-4.64%|23|2022-07-25|15/06/2022|||||2022-04-12|15/03/2022|0.10||1780000000|
2022-05-23 14:35:06|07850|994525|601966|29.54B|29540000000|20.21|14,653,628|-56.46%|22|2022-08-05|15/06/2022||0.3016||5370000000|2022-04-29|15/03/2022|0.045|-0.06|4350000000|4350000000
2022-05-23 14:35:09|07851|100842|600727|4.42B|4420000000|8.40|16,440,804|7.31%|22|2022-04-29|15/03/2022|0.1||1350000000||2022-03-24|15/12/2021|0.17||1320000000|
2022-05-23 14:35:13|07852|100895|600789|6.13B|6130000000|6.95|25,305,835|-13.06%|22|2022-04-15|15/12/2021|-0||1340000000||2022-04-15|15/03/2022|0.05||1320000000|
2022-05-23 14:35:17|07853|100447|600219|42.42B|42420000000|3.550|119,845,812|-15.22%|24|2022-08-30|15/06/2022||0.09|||2022-04-28|15/03/2022|0.06|0.06|8860000000|
2022-05-23 14:35:20|07854|100686|600529|13.46B|13460000000|22.62|10,143,456|-42.78%|22|2022-08-23|15/06/2022||0.31|||2022-04-26|15/03/2022|0.26|0.29|1040000000|
2022-05-23 14:35:24|07855|1056001|601019|13.56B|13560000000|6.53|8,048,407|4.38%|21|2022-04-29|15/03/2022|0.21||2040000000||2022-04-09|15/12/2021|0.21||3960000000|
2022-05-23 14:35:38|07856|953914|603026|22.44B|22440000000|110.85|4,780,641|25.41%|23|2022-08-19|15/06/2022|||||2022-04-27|15/03/2022|2.22||1770000000|
2022-05-23 14:35:42|07857|994534|603029|1.44B|1440000000|15.48|5,609,999|22.21%|21|2022-04-29|15/03/2022|0.03||88700000||2022-04-08|15/12/2021|0.33||280600000|
2022-05-23 14:35:45|07858|100884|600777|14.96B|14960000000|2.200|243,617,696|34.18%|22|2022-08-12|15/06/2022|||||2022-04-28|15/03/2022|0.01|||
2022-05-23 14:35:49|07859|101034|601028|15.02B|15020000000|19.25|3,925,214|5.03%|22|2022-04-27|15/03/2022|0.1||2780000000||2022-04-20|15/12/2021|0.07||2510000000|
2022-05-23 14:35:52|07860|100941|600843|3.58B|3580000000|5.06|6,106,019|-13.55%|20|2021-10-29|15/09/2021|0.01||755000000||2021-07-27|15/06/2021|0.06||768000000|
2022-05-23 14:35:56|07861|101184|900924|436.75M|436750000|0.354|326,922|4.06%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-05-23 14:36:00|07862|100812|600692|2.17B|2170000000|6.16|18,899,577|-0.48%|22|2022-04-28|15/03/2022|0.01||262600000||2022-04-11|15/12/2021|0.09||613600000|
2022-05-23 14:36:04|07863|1057306|603329|2.7B|2700000000|16.98|11,011,246|29.7%|19|2021-10-27|15/09/2021|0.22||711900000||2021-08-25|15/06/2021|0.3||589400000|
2022-05-23 14:36:08|07864|1073388|603214|2.44B|2440000000|17.54|5,260,863|-27.43%|21|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|-0.09||855000000|
2022-05-23 14:36:12|07865|100774|600643|9.83B|9830000000|6.10|9,177,054|-13.37%|22|2022-04-26|15/03/2022|0.18||903600000||2022-03-31|15/12/2021|0.00||896800000|
2022-05-23 14:36:24|07866|996093|603881|8.48B|8480000000|25.82|11,582,091|-22.21%|22|2022-08-15|15/06/2022||0.14||358000000|2022-04-30|15/03/2022|0.15|0.15|343000000|354000000
2022-05-23 14:36:40|07867|100927|600827|19.03B|19030000000|11.28|15,814,235|-41.75%|23|2022-04-30|15/12/2021|0.1||8140000000|8858000000|2022-04-30|15/03/2022|0.09||10290000000|10290000000
2022-05-23 14:36:44|07868|101183|900923|2.86B|2860000000|0.772|286,868|-19.46%|21|2022-04-30|15/12/2021|0.1||8140000000|8858000000|2022-04-30|15/03/2022|0.09|0.09|10290000000|10290000000
2022-05-23 14:36:47|07869|1010848|603197|7.81B|7810000000|37.50|4,994,456|27.51%|21|2022-04-28|15/03/2022|0.21||965000000|965000000|2022-04-28|15/12/2021|0.21|0.24|1060000000|
2022-05-23 14:36:50|07870|100943|600845|65.33B|65330000000|48.96|4,957,878|2.52%|23|2022-08-23|15/06/2022||0.42|||2022-04-28|15/03/2022|0.3|0.32|2500000000|2500000000
2022-05-23 14:36:58|07871|101185|900926|9.82B|9820000000|3.800|1,422,807|34.94%|22|2022-08-23|15/06/2022||0.42|||2022-04-28|15/03/2022|0.3|0.32|2500000000|2500000000
2022-05-23 14:37:05|07872|954956|601968|7.9B|7900000000|6.96|4,265,175|-9.06%|19|2021-10-29|15/09/2021|0.04||1770000000||2021-08-27|15/06/2021|0.07||1670000000|
2022-05-23 14:37:08|07873|942822|603009|2.29B|2290000000|6.38|7,728,459|3.14%|21|2022-04-29|15/03/2022|0.07||428300000||2022-04-07|15/12/2021|0.04||464000000|
2022-05-23 14:37:12|07874|996068|603037|1.67B|1670000000|15.90|1,107,413|0.06%|21|2022-04-29|15/03/2022|||||2022-04-26|15/12/2021||||
2022-05-23 14:37:16|07875|994614|603887|3.63B|3630000000|8.07|21,868,680|-16.74%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-23 14:37:20|07876|100763|600621|11.31B|11310000000|10.66|16,704,749|-29.33%|22|2022-04-27|15/03/2022|0.08||632900000||2022-03-29|15/12/2021|0.01||653600000|
2022-05-23 14:37:24|07877|101171|900908|1.62B|1620000000|0.737|1,927,302|42.21%|22|2022-04-30|15/03/2022|||||2022-03-26|15/12/2021||||
2022-05-23 14:37:27|07878|994528|603012|3.65B|3650000000|5.72|7,129,279|-6.5%|20|2021-10-27|15/09/2021|0.16||772400000||2021-08-13|15/06/2021|0.11||587500000|
2022-05-23 14:37:31|07879|100403|600170|27.28B|27280000000|3.07|89,531,379|6.53%|24|2022-08-30|15/06/2022||0.16|||2022-04-30|15/03/2022|0.02|0.02||
2022-05-23 14:37:35|07880|1031225|603730|9.79B|9790000000|13.57|2,588,119|-27.56%|21|2022-04-29|15/12/2021|-0.02||1010000000||2022-04-29|15/03/2022|0.2||1120000000|
2022-05-23 14:37:39|07881|100661|600508|12.03B|12030000000|16.63|30,044,738|82.23%|23|2022-08-25|15/06/2022||1.1|||2022-04-28|15/03/2022|1|1|3130000000|
2022-05-23 14:37:46|07882|100767|600635|8.35B|8350000000|3.17|14,701,960|-12.78%|22|2022-04-29|15/03/2022|0.03||||2022-03-30|15/12/2021|0.03|||
2022-05-23 14:37:49|07883|100937|600841|11.27B|11270000000|7.95|7,324,605|-13.22%|23|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|0.01||4060000000|
2022-05-23 14:37:53|07884|101180|900920|1.69B|1690000000|0.481|863,950|6.01%|23|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-23 14:37:58|07885|100760|600630|2.5B|2500000000|5.88|26,058,841|11.03%|22|2022-04-27|15/12/2021|-0.77||597800000||2022-04-27|15/03/2022|-0.04||610200000|
2022-05-23 14:38:02|07886|101087|601519|11.08B|11080000000|5.46|10,072,633|-37.1%|22|2022-04-29|15/03/2022|0.05||178500000||2022-04-01|15/12/2021|0.05||275600000|
2022-05-23 14:38:19|07887|101112|601727|25.3B|25300000000|4.02|24,527,876|-20.48%|24|2022-09-02|15/06/2022||0.08|||2022-04-29|15/03/2022|0.0008|0.04|24980000000|
2022-05-23 14:38:23|07888|100292|600021|24.23B|24230000000|9.26|69,250,330|28.42%|22|2022-04-29|15/03/2022|0.03||||2022-03-29|15/12/2021|-0.88|||
2022-05-23 14:38:26|07889|1024783|603200|2.66B|2660000000|21.20|3,748,760|20.07%|21|2022-08-18|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-23 14:38:30|07890|1006194|601200|11.1B|11100000000|9.89|6,134,373|-13.43%|21|2022-04-30|15/03/2022|0.05||1240000000||2022-03-26|15/12/2021|0.05|0.11|1780000000|
2022-05-23 14:38:34|07891|100752|600615|1.74B|1740000000|9.31|801,918|37.95%|21|2022-04-25|15/12/2021|||92880000||2022-04-25|15/03/2022|-0.02||42340000|
2022-05-23 14:38:43|07892|1054846|603466|7.55B|7550000000|17.97|11,772,631|-8.91%|21|2022-04-29|15/03/2022|-0.04||||2022-04-16|15/12/2021||||
2022-05-23 14:38:47|07893|994519|601595|4.29B|4290000000|9.57|3,848,153|-28.16%|22|2022-09-01|15/06/2022||0.04|||2022-04-27|15/03/2022|0.00|0.06|157000000|150000000
2022-05-23 14:38:57|07894|994611|603868|29.49B|29490000000|67.30|1,360,690|41.98%|23|2022-04-28|15/12/2021|0.32|0.46|1140000000||2022-04-28|15/03/2022|0.54||1120000000|
2022-05-23 14:39:01|07895|100430|600196|73.97B|73970000000|45.02|57,787,980|-30.06%|24|2022-08-30|15/06/2022||0.405||9940000000|2022-04-26|15/03/2022|0.18|0.37|10380000000|9610000000
2022-05-23 14:39:12|07896|100766|600624|4.61B|4610000000|6.79|18,228,404|-7.78%|19|2021-10-29|15/09/2021|0.01||283400000||2021-08-27|15/06/2021|0.01||247700000|
2022-05-23 14:39:18|07897|953927|603918|2.83B|2830000000|7.81|13,578,288|-7.11%|22|2022-04-29|15/03/2022|-0.02||111400000||2022-04-12|15/12/2021|0.12||501300000|
2022-05-23 14:39:22|07898|1162040|603682|2.69B|2690000000|5.64|10,113,124|-17.3%|12|2022-04-29|15/03/2022|0.07||261400000||2022-04-15|15/12/2021|0.06||241500000|
2022-05-23 14:39:29|07899|102096|600695|244.27M|244270000|0.53|19,818,387|-80.59%|19|2021-10-29|15/09/2021|0.02||29140000||2021-08-30|15/06/2021|-0||6850000|
2022-05-23 14:39:47|07900|102098|900919|36.71M|36710000|0.024|2,644,615|-79.34%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2022-05-23 14:39:50|07901|101094|601616|2.66B|2660000000|3.12|9,002,955|-0.96%|22|2022-08-18|15/06/2022|||||2022-04-19|15/03/2022|0.02||235500000|
2022-05-23 14:39:54|07902|100947|600851|6.02B|6020000000|6.87|1,882,160|-12.71%|22|2022-04-28|15/03/2022|0.02||302800000||2022-04-19|15/12/2021|-0.01||415800000|
2022-05-23 14:40:03|07903|101174|900917|905.51M|905510000|0.304|414,443|-7.62%|22|2022-04-28|15/03/2022|||||2022-04-19|15/12/2021||||
2022-05-23 14:40:16|07904|100756|600619|5.84B|5840000000|6.29|6,704,470|-22.47%|21|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021|0.03||3670000000|
2022-05-23 14:40:28|07905|101175|900910|878.46M|878460000|0.482|138,674|-4.17%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021||||
2022-05-23 14:40:31|07906|953924|603718|7.44B|7440000000|11.52|6,768,887|-31.07%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-23 14:40:35|07907|100688|600532|7.59B|7590000000|14.70|1,902,250|-7.89%|22|2022-04-28|15/03/2022|||||2022-04-21|15/12/2021||||
2022-05-23 14:40:38|07908|100765|600623|16.56B|16560000000|7.75|12,863,121|-3.39%|22|2022-04-28|15/03/2022|0.32||9670000000||2022-03-29|15/12/2021|0.21||7890000000|
2022-05-23 14:40:42|07909|101172|900909|2.38B|2380000000|0.728|496,969|29.46%|22|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-23 14:40:46|07910|994546|603131|4.29B|4290000000|13.55|4,672,992|-27.97%|21|2022-04-26|15/12/2021|0.18||443500000||2022-04-26|15/03/2022|0.03||247600000|
2022-05-23 14:40:56|07911|1162072|603192|3.08B|3080000000|31.77|1,011,687|30.68%|13|2022-04-28|15/03/2022|0.2||820900000||2022-04-19|15/12/2021|0.26||922600000|
2022-05-23 14:40:59|07912|101196|900939|104.54M|104540000|0.579|102,413|-28.5%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2022-05-23 14:41:04|07913|100744|600605|1.61B|1610000000|7.80|3,233,865|-7.74%|21|2022-04-29|15/03/2022|0.01||22330000||2022-04-01|15/12/2021|0.04||28670000|
2022-05-23 14:41:15|07914|100862|600748|7.3B|7300000000|3.97|30,865,977|-17.53%|22|2022-04-30|15/03/2022|||||2022-03-29|15/12/2021|0.05||5160000000|
2022-05-23 14:41:19|07915|100282|600009|91.18B|91180000000|47.36|15,685,483|1.27%|24|2022-08-22|15/06/2022||-0.1393||1190000000|2022-04-30|15/03/2022|-0.2471|-0.2642|840940000|840630000
2022-05-23 15:41:15|07915|100282|600009|91.26B|91260000000|47.36|15,685,483|1.27%|24|2022-08-22|15/06/2022||-0.1393||1190000000|2022-04-30|15/03/2022|-0.2471|-0.2642|840940000|840630000
2022-05-23 15:41:18|07916|100518|600315|22.05B|22050000000|32.44|3,779,389|-42.38%|24|2022-08-24|15/06/2022||0.2||2010000000|2022-04-29|15/03/2022|0.29|0.295|2120000000|2120000000
2022-05-23 15:41:22|07917|100804|600676|4.43B|4430000000|4.32|18,967,318|-4.9%|21|2022-04-28|15/03/2022|-0.04||1620000000||2022-03-30|15/12/2021|-0||1650000000|
2022-05-23 15:41:25|07918|100866|600754|46.65B|46650000000|49.17|6,105,325|-13.26%|24|2022-08-29|15/06/2022||0.0856||3210000000|2022-04-30|15/03/2022|-0.11|-0.115|2320000000|2320000000
2022-05-23 15:41:29|07919|101754|900934|7.01B|7010000000|1.920|318,173|-2.42%|24|2022-08-29|15/06/2022||0.0217||504520000|2022-04-30|15/03/2022|-0.0167|-0.0175|352510000|352450000
2022-05-23 15:41:32|07920|100779|600650|6.55B|6550000000|11.83|8,618,362|29.78%|22|2022-04-30|15/03/2022|1.02||513500000||2022-03-26|15/12/2021|0.07||587500000|
2022-05-23 15:41:35|07921|101762|900914|358.55M|358550000|0.649|413,779|-6.58%|21|2022-04-30|15/03/2022|||||2022-03-26|15/12/2021||||
2022-05-23 15:41:40|07922|100753|600616|4.64B|4640000000|6.94|12,370,641|-5.31%|22|2022-04-30|15/03/2022|-0.14||163400000||2022-04-02|15/12/2021|-0.14||235500000|
2022-05-23 15:41:44|07923|101188|900929|184.65M|184650000|1.393|70,447|-1.06%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2022-05-23 15:42:04|07924|100770|600639|14.54B|14540000000|14.94|12,902,843|27.93%|22|2022-04-30|15/03/2022|0.81||2550000000||2022-04-15|15/12/2021|0.91||2890000000|
2022-05-23 15:42:07|07925|101176|900911|2.19B|2190000000|1.009|706,116|9.16%|21|2022-04-30|15/03/2022|0.81||||2022-04-15|15/12/2021||||
2022-05-23 15:42:10|07926|100936|600838|3.4B|3400000000|8.49|29,420,552|26.48%|21|2022-04-28|15/03/2022|0.03||19150000||2022-03-30|15/12/2021|0.05||21210000|
2022-05-23 15:42:13|07927|100490|600272|1.76B|1760000000|9.33|15,132,072|31.6%|21|2022-04-27|15/03/2022|0.03||179000000||2022-01-27|15/12/2021|0.06||182700000|
2022-05-23 15:42:16|07928|101757|900943|263.86M|263860000|0.458|375,704|4.6%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2022-05-23 15:42:20|07929|100346|600097|2.36B|2360000000|9.80|6,632,298|4.94%|22|2022-04-30|15/03/2022|0.04||269300000||2022-04-01|15/12/2021|-0.02||472600000|
2022-05-23 15:42:23|07930|997893|603960|4.3B|4300000000|16.49|2,781,878|-40.76%|21|2022-04-29|15/12/2021|||124900000||2022-04-29|15/03/2022|||97580000|
2022-05-23 15:42:34|07931|994625|603987|7.38B|7380000000|16.71|6,006,577|-28.02%|21|2022-04-26|15/03/2022|0.66||867000000||2022-04-20|15/12/2021|0.18||883400000|
2022-05-23 15:42:39|07932|1031322|603232|2.41B|2410000000|10.40|2,915,560|-29.97%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022|||137000000|137000000
2022-05-23 15:42:44|07933|994581|603633|2.97B|2970000000|11.28|3,575,797|28.7%|22|2022-04-29|15/12/2021|0.03||194800000||2022-04-29|15/03/2022|0.06||204000000|
2022-05-23 15:42:57|07934|994595|603777|4.8B|4800000000|14.34|9,845,707|19.78%|21|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-23 15:43:03|07935|102965|603006|2.28B|2280000000|8.97|4,775,600|-11.04%|20|2021-10-28|15/09/2021|0.18||329200000||2021-08-27|15/06/2021|0.17||310700000|
2022-05-23 15:43:07|07936|100946|600848|35.14B|35140000000|13.92|5,489,664|-34.26%|22|2022-04-27|15/03/2022|0.12||1880000000||2022-04-12|15/12/2021|0.07||1480000000|
2022-05-23 15:43:10|07937|101187|900928|2.58B|2580000000|1.024|147,455|-18.97%|10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2022-05-23 15:43:14|07938|101206|900957|189.51M|189510000|0.543|198,787|-16.24%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2022-05-23 15:43:18|07939|948392|603729|1.35B|1350000000|14.50|1,739,858|41.32%|21|2022-04-29|15/03/2022|0.04||156300000||2021-10-28|15/09/2021|-0.41||138000000|
2022-05-23 15:43:21|07940|100790|600663|38.08B|38080000000|10.63|9,767,541|2.77%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.16||2700000000|
2022-05-23 15:43:25|07941|101190|900932|5.72B|5720000000|0.936|1,370,629|11.05%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.16|||
2022-05-23 15:43:30|07942|945172|603899|44.81B|44810000000|48.30|3,175,728|-44.62%|23|2022-08-22|15/06/2022||0.43||4530000000|2022-04-29|15/03/2022|0.3|0.3|4230000000|4230000000
2022-05-23 15:43:44|07943|100309|600073|7.1B|7100000000|7.57|19,107,010|-10.55%|22|2022-04-29|15/03/2022|0.02||6470000000||2022-03-30|15/12/2021|0.02||6200000000|
2022-05-23 15:43:48|07944|100922|600822|3.65B|3650000000|8.45|8,634,021|-10.92%|21|2022-04-29|15/12/2021|||1010000000||2022-04-29|15/03/2022|0.01||1920000000|
2022-05-23 15:43:51|07945|101186|900927|548.17M|548170000|0.481|224,929|-16.26%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2022-05-23 15:43:55|07946|100935|600835|11.28B|11280000000|11.99|2,864,148|-32.79%|23|2022-08-15|15/06/2022|||||2022-04-27|15/03/2022|0.16||3960000000|
2022-05-23 15:43:59|07947|101763|900925|1.7B|1700000000|1.111|223,845|-17.25%|23|2022-08-15|15/06/2022|||||2022-04-27|15/03/2022|0.16|||
2022-05-23 15:44:03|07948|100964|600882|17.6B|17600000000|34.10|5,264,320|-56.12%|22|2022-08-11|15/06/2022||0.1866||1360000000|2022-04-19|15/03/2022|0.14|0.2332|1290000000|1490000000
2022-05-23 15:44:07|07949|1010634|603728|6.01B|6010000000|14.30|2,504,793|-15.75%|21|2022-04-29|15/03/2022|0.09||675800000||2022-04-22|15/12/2021|0.18||709600000|
2022-05-23 15:44:11|07950|100762|600638|4.01B|4010000000|5.96|9,833,034|5.67%|21|2022-04-29|15/12/2021|0.05||2260000000||2022-04-29|15/03/2022|0.01||1400000000|
2022-05-23 15:44:16|07951|100759|600628|5.43B|5430000000|8.45|19,714,401|5.33%|22|2022-04-30|15/03/2022|||||2022-04-09|15/12/2021||||
2022-05-23 15:44:19|07952|100933|600833|2.13B|2130000000|9.57|15,554,787|2.95%|21|2022-04-22|15/03/2022|0.03||391400000||2022-04-01|15/12/2021|0.06||401600000|
2022-05-23 15:44:22|07953|100769|600637|24B|24000000000|7.14|16,915,727|-19.55%|23|2022-08-31|15/06/2022||0.04||2560000000|2022-04-30|15/03/2022|0.03|0.04|1700000000|1800000000
2022-05-23 15:44:26|07954|101092|601607|62.7B|62700000000|19.01|48,763,702|-12.57%|24|2022-09-01|15/06/2022||0.46||56850000000|2022-04-28|15/03/2022|0.44|0.385|56900000000|54850000000
2022-05-23 15:44:39|07955|100807|600679|3.78B|3780000000|9.79|2,820,698|-22.87%|19|2021-10-27|15/09/2021|0.1||440800000||2021-08-27|15/06/2021|0.09||636900000|
2022-05-23 15:44:44|07956|101173|900916|568.97M|568970000|0.386|225,697|-10.44%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2022-05-23 15:45:02|07957|100501|600284|7.34B|7340000000|7.58|34,592,952|20.16%|21|2022-04-30|15/03/2022|0.16||3870000000||2022-03-22|15/12/2021|0.22||4110000000|
2022-05-23 15:45:05|07958|1054849|603659|94.58B|94580000000|136.00|4,949,720|57.26%|23|2022-08-18|15/06/2022||0.8549||3770000000|2022-04-12|15/03/2022|0.96|0.92|3130000000|3130000000
2022-05-23 15:45:09|07959|100786|600662|13.04B|13040000000|5.76|8,994,902|-34.73%|22|2022-04-28|15/03/2022|-0.08||3530000000||2022-03-23|15/12/2021|0.06||3170000000|
2022-05-23 15:45:12|07960|996083|603579|3.29B|3290000000|24.46|576,513|-31.76%|21|2022-04-29|15/03/2022|0.42||565000000||2022-04-22|15/12/2021|0.36||747500000|
2022-05-23 15:45:17|07961|953915|603108|5.77B|5770000000|9.96|15,215,901|-11.01%|23|2022-04-28|15/03/2022|0.07||2170000000||2022-04-27|15/12/2021|0.10||2090000000|
2022-05-23 15:45:20|07962|100802|600689|1.57B|1570000000|9.28|16,694,515|38.95%|21|2022-04-29|15/03/2022|0.01||115200000||2022-04-14|15/12/2021|0.01||321000000|
2022-05-23 15:45:23|07963|101182|900922|236.16M|236160000|0.515|246,153|14.63%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2022-05-23 15:45:28|07964|100758|600626|4.31B|4310000000|3.88|17,742,338|-10.47%|21|2022-04-30|15/03/2022|-0.06||2430000000||2022-04-25|15/12/2021|-0.03||2310000000|
2022-05-23 15:45:31|07965|100750|600613|3.12B|3120000000|6.06|20,222,023|8.44%|21|2022-04-29|15/03/2022|0.04||588200000||2021-10-29|15/09/2021|0.02||547400000|
2022-05-23 15:45:34|07966|101169|900904|469.09M|469090000|0.641|441,268|21.99%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-05-23 15:45:38|07967|100934|600834|4.29B|4290000000|8.99|3,365,556|-4.19%|22|2022-04-28|15/12/2021|0.03||98500000||2022-04-28|15/03/2022|0.04||76250000|
2022-05-23 15:45:44|07968|942803|600604|10.27B|10270000000|5.49|29,588,468|0%|22|2022-04-28|15/03/2022|0.04||458700000||2022-03-29|15/12/2021|0.11||595500000|
2022-05-23 15:45:48|07969|942837|900902|522.65M|522650000|0.280|833,596|-3.45%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-23 15:45:52|07970|100923|600823|11.48B|11480000000|3.06|42,691,494|-27.12%|24|2022-08-25|15/06/2022||0.05||3650000000|2022-04-30|15/03/2022|0.04|0.04|2740000000|2740000000
2022-05-23 15:45:55|07971|1052667|603648|4.16B|4160000000|11.28|23,021,065|36.19%|21|2022-04-28|15/12/2021|0.09||401100000||2022-04-28|15/03/2022|0.14||400100000|
2022-05-23 15:46:00|07972|1056005|603365|4.05B|4050000000|15.13|1,224,922|1.73%|21|2022-08-17|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 15:46:04|07973|100605|600420|9.52B|9520000000|9.27|25,003,900|-17.14%|23|2022-08-19|15/06/2022|||||2022-04-30|15/03/2022|0.07||3240000000|
2022-05-23 15:46:07|07974|1117911|603121|2.35B|2350000000|8.97|3,183,089|-10.1%|14|2021-10-25|15/09/2021|0.06||244600000||2021-08-25|15/06/2021|0.07||230600000|
2022-05-23 15:46:11|07975|100778|600649|11.66B|11660000000|4.61|49,562,994|-3.93%|22|2022-04-30|15/03/2022|0.19||1190000000||2022-03-26|15/12/2021|0.06||6200000000|
2022-05-23 15:46:18|07976|1054850|603683|1.69B|1690000000|7.67|2,245,800|-8.4%|21|2022-04-29|15/03/2022|||306100000||2022-03-30|15/12/2021|||376400000|
2022-05-23 15:46:22|07977|1054847|603499|1.44B|1440000000|7.16|1,231,965|-10.93%|19|2021-10-27|15/09/2021|||167400000||2021-08-27|15/06/2021|-0.02||167700000|
2022-05-23 15:46:31|07978|100757|600620|6.21B|6210000000|9.04|3,257,700|39.81%|21|2022-03-25|15/12/2021|-0.07||9830000||2021-10-28|15/09/2021|-0.01||10980000|
2022-05-23 15:46:35|07979|996181|603330|3.14B|3140000000|13.20|4,847,709|-52.41%|21|2022-04-28|15/03/2022|0.01||319100000||2022-03-14|15/12/2021|0.1||329300000|
2022-05-23 15:46:39|07980|1062259|603895|2.61B|2610000000|26.61|1,193,813|35.14%|21|2022-04-29|15/12/2021|-0.09||124600000||2022-04-29|15/03/2022|0.09||151100000|
2022-05-23 15:46:42|07981|100776|600647|2.47B|2470000000|17.73|3,077,495|53.8%|21|2022-04-29|15/03/2022|0.05||1630000||2022-03-25|15/12/2021|0.04||97250000|
2022-05-23 15:46:46|07982|100944|600846|4.78B|4780000000|7.64|6,725,552|-9.99%|22|2022-04-28|15/03/2022|0.09||709600000||2022-03-30|15/12/2021|0.28||1620000000|
2022-05-23 15:46:50|07983|994535|603030|1.81B|1810000000|3.18|18,325,107|-28.67%|22|2022-04-30|15/12/2021|-1.91||763400000||2022-04-30|15/03/2022|-0.02||495300000|
2022-05-23 15:48:32|07984|100920|600820|18.27B|18270000000|5.81|42,231,368|12.12%|12|2022-08-22|15/06/2022||0.16||62226000000|2022-04-30|15/03/2022|0.09|0.11|10660000000|
2022-05-23 15:48:37|07985|1024784|603226|1.75B|1750000000|6.39|4,437,089|-4.66%|21|2022-04-26|15/12/2021|-0.09||260600000||2022-04-26|15/03/2022|-0.03||89080000|
2022-05-23 15:48:52|07986|100777|600648|13.97B|13970000000|13.68|9,304,215|-1.15%|22|2022-04-27|15/03/2022|0.71||4010000000||2022-03-30|15/12/2021|0.34||3310000000|
2022-05-23 15:48:58|07987|101177|900912|2.1B|2100000000|0.948|487,379|2.7%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2022-05-23 15:49:03|07988|100772|600641|15.61B|15610000000|16.77|12,857,523|8.25%|22|2022-04-28|15/03/2022|0.03||97000000|97000000|2022-04-26|15/12/2021|0.07||234000000|
2022-05-23 15:49:07|07989|996070|603039|9.44B|9440000000|36.22|1,443,932|-45.37%|21|2022-04-29|15/03/2022|0.53||293000000|336000000|2022-03-31|15/12/2021|0.53|0.555|869800000|799000000
2022-05-23 15:49:11|07990|994549|603189|3.32B|3320000000|12.30|2,725,519|-27.95%|22|2022-04-30|15/03/2022|0.09||97070000||2022-04-19|15/12/2021|0.03||97530000|
2022-05-23 15:49:15|07991|100785|600661|2.25B|2250000000|8.67|16,133,456|-40.76%|21|2022-04-28|15/03/2022|-0.65||199500000||2021-10-28|15/09/2021|-0.05||431700000|
2022-05-23 15:49:18|07992|100925|600825|4.1B|4100000000|3.92|8,548,236|-35.42%|22|2022-04-29|15/03/2022|-0||181200000||2022-03-25|15/12/2021|0.01||406600000|
2022-05-23 15:49:26|07993|100845|600732|46.14B|46140000000|22.66|24,575,510|116%|21|2022-04-30|15/03/2022|0.11||7830000000||2022-04-19|15/12/2021|-0.04|0.28|4270000000|
2022-05-23 15:49:29|07994|953912|603022|1.68B|1680000000|8.57|1,532,296|-24.18%|21|2022-04-27|15/12/2021|-0||205100000||2022-04-27|15/03/2022|0.04||173000000|
2022-05-23 15:49:33|07995|994547|603159|2.51B|2510000000|17.93|1,372,084|19.5%|22|2022-04-28|15/03/2022|0.05||124900000||2022-04-14|15/12/2021|0.07||216600000|
2022-05-23 15:49:37|07996|100924|600824|4.23B|4230000000|4.01|38,386,578|2.04%|20|2021-10-27|15/09/2021|0.02||189400000||2021-08-30|15/06/2021|0.03||321500000|
2022-05-23 15:49:40|07997|1162070|603681|4.72B|4720000000|24.72|1,972,103|-1.41%|13|2022-04-29|15/03/2022|||1070000000||2022-04-20|15/12/2021|||1190000000|
2022-05-23 15:49:44|07998|100783|600655|38.59B|38590000000|9.92|13,492,504|-23.69%|24|2022-08-31|15/06/2022||0.21|||2022-04-28|15/03/2022|0.12|0.15|12240000000|12240000000
2022-05-23 15:49:48|07999|100985|600895|18.4B|18400000000|11.88|7,563,525|-35.96%|23|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022|-0.54|||
2022-05-23 15:50:07|08000|100531|600320|14.08B|14080000000|3.29|13,755,629|3.47%|22|2022-04-29|15/03/2022|||4770000000||2022-03-31|15/12/2021|0.06||9990000000|
2022-05-23 15:50:10|08001|101199|900947|2.12B|2120000000|0.249|1,057,456|3.33%|20|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-23 15:50:13|08002|100441|600210|8.66B|8660000000|5.71|25,529,867|5.27%|22|2022-04-29|15/03/2022|0.08||2350000000||2022-03-19|15/12/2021|0.08||2260000000|
2022-05-23 15:50:17|08003|101085|601515|8.4B|8400000000|4.56|14,865,597|-13.11%|22|2022-04-30|15/03/2022|0.22||1050000000|1050000000|2022-04-15|15/12/2021|0.36||1090000000|
2022-05-23 15:50:20|08004|100696|600546|31.5B|31500000000|15.92|72,717,739|145.36%|22|2022-04-30|15/03/2022|0.83||10770000000||2022-04-23|15/12/2021|1.61||17540000000|
2022-05-23 15:50:23|08005|100854|600740|14.45B|14450000000|5.66|92,310,067|11.49%|23|2022-08-16|15/06/2022|||||2022-04-26|15/03/2022|0.21||3120000000|
2022-05-23 15:50:27|08006|100754|600617|6.77B|6770000000|4.92|16,750,732|12.14%|22|2022-04-27|15/03/2022|0.13||4610000000||2022-04-18|15/12/2021|0.1||5940000000|
2022-05-23 15:50:30|08007|101178|900913|469.9M|469900000|0.343|370,081|8.55%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2022-05-23 15:50:33|08008|100498|600281|2.58B|2580000000|5.01|7,402,374|19.18%|21|2022-04-29|15/03/2022|0.01||98470000||2022-04-19|15/12/2021|-0.07||35760000|
2022-05-23 15:50:37|08009|100372|600123|16.8B|16800000000|14.71|56,748,769|125.08%|23|2022-09-01|15/06/2022||0.75|||2022-04-26|15/03/2022|0.77|0.77|3270000000|
2022-05-23 15:50:40|08010|101108|601699|44.18B|44180000000|14.77|54,962,411|48.48%|23|2022-04-23|15/03/2022|0.82||13860000000|13860000000|2022-03-25|15/12/2021|0.3|0.77|14220000000|
2022-05-23 15:50:43|08011|100890|600809|311.13B|311130000000|255.00|5,416,481|-17.82%|23|2022-08-30|15/06/2022||1.39||6030000000|2022-04-28|15/03/2022|3.04|3.04|10530000000|10530000000
2022-05-23 15:50:56|08012|100912|600810|10.13B|10130000000|9.70|12,546,850|-12.6%|22|2022-04-30|15/03/2022|0.35||3860000000||2022-03-31|15/12/2021|0.51||3500000000|
2022-05-23 15:51:09|08013|100773|600642|26.71B|26710000000|5.49|17,470,472|-6.27%|22|2022-04-29|15/03/2022|0.04||||2022-04-09|15/12/2021|-0.15|||
2022-05-23 16:42:21|08013|100773|600642|26.71B|26710000000|5.49|17,470,472|-6.27%|22|2022-04-29|15/03/2022|0.04||||2022-04-09|15/12/2021|-0.15|||
2022-05-23 16:42:29|08014|100587|600392|31.94B|31940000000|18.22|35,341,067|14.39%|22|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|0.41||4340000000|
2022-05-23 16:42:38|08015|100418|600183|39.31B|39310000000|16.98|13,834,367|-23.95%|24|2022-08-16|15/06/2022||0.2608||5210000000|2022-04-30|15/03/2022|0.2084|0.2081|4770000000|4770000000
2022-05-23 16:42:41|08016|100747|600609|7.63B|7630000000|5.82|7,868,314|20.04%|21|2022-04-29|15/03/2022|0.02||1030000000||2022-04-20|15/12/2021|-0.03||1200000000|
2022-05-23 16:42:45|08017|100590|600396|4.61B|4610000000|3.130|92,277,841|17.67%|22|2022-04-29|15/03/2022|-0.32||||2022-04-08|15/12/2021|-0.68|||
2022-05-23 16:42:48|08018|994610|603866|18.72B|18720000000|14.06|7,419,865|-43.52%|22|2022-08-24|15/06/2022||0.15||1770000000|2022-04-19|15/03/2022|0.0857|0.1214|1450000000|1450000000
2022-05-23 16:42:52|08019|951038|603808|3.72B|3720000000|10.07|4,417,626|-33.75%|22|2022-04-28|15/12/2021|0.16||690000000||2022-04-28|15/03/2022|0.13||629000000|628000000
2022-05-23 16:43:02|08020|100698|600548|18.18B|18180000000|9.14|3,893,723|-4.98%|24|2022-08-23|15/06/2022|||||2022-04-28|15/03/2022|0.168||1770000000|
2022-05-23 16:43:06|08021|101052|601139|20.28B|20280000000|7.05|9,858,374|0.14%|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
2022-05-23 16:43:14|08022|945935|603118|5.47B|5470000000|6.91|4,684,961|-19.48%|23|2022-08-16|15/06/2022|||||2022-04-28|15/03/2022|0.13||2460000000|
2022-05-23 16:43:18|08023|994548|603160|26.74B|26740000000|59.27|3,432,752|-49.35%|23|2022-08-19|15/06/2022||0.3703||1280000000|2022-04-27|15/03/2022|-0.11|-0.1116|874000000|874050000
2022-05-23 16:43:22|08024|100396|600162|7.06B|7060000000|2.160|63,347,821|12.95%|22|2022-04-28|15/03/2022|0.01||1070000000||2022-04-12|15/12/2021|-0.01||2140000000|
2022-05-23 16:43:26|08025|1031218|603063|14.04B|14040000000|32.15|7,813,622|158.2%|21|2022-04-27|15/03/2022|0.15||460100000||2022-03-31|15/12/2021|0.27||821000000|
2022-05-23 16:43:29|08026|100630|600446|9.17B|9170000000|9.74|20,346,434|-30.2%|22|2022-04-28|15/03/2022|-0.04||1230000000||2022-04-21|15/12/2021|0.03||2450000000|
2022-05-23 16:43:34|08027|996075|603228|18.83B|18830000000|22.11|4,088,736|-7.51%|21|2022-04-30|15/12/2021|0.27|0.31|2770000000||2022-04-30|15/03/2022|0.21||2370000000|
2022-05-23 16:43:38|08028|997535|603991|3.1B|3100000000|41.59|372,854|-17.03%|20|2022-04-26|15/03/2022|-0.04||21670000||2021-10-28|15/09/2021|-0.08||41840000|
2022-05-23 16:43:42|08029|1031229|603978|3.35B|3350000000|20.40|2,629,926|28.6%|21|2022-04-25|15/12/2021|-0.01||362600000||2022-04-25|15/03/2022|0.18||378800000|
2022-05-23 16:43:45|08030|1008681|603050|2.09B|2090000000|12.88|2,950,641|0%|21|2022-04-27|15/03/2022|0.1||319600000||2022-04-22|15/12/2021|0.05||920400000|
2022-05-23 16:43:49|08031|100729|600587|8.4B|8400000000|20.40|12,114,122|-1.48%|23|2022-04-29|15/12/2021|0.29||2130000000||2022-04-29|15/03/2022|0.31||2110000000|
2022-05-23 16:43:52|08032|100637|600481|19.87B|19870000000|12.29|27,040,447|134.25%|22|2022-04-16|15/03/2022|0.07||1730000000||2022-03-08|15/12/2021|0.08||1560000000|
2022-05-23 16:43:56|08033|951034|603318|2.55B|2550000000|6.75|7,595,039|5.63%|22|2022-04-28|15/03/2022|0.01||506600000||2022-03-29|15/12/2021|0.01||1090000000|
2022-05-23 16:44:00|08034|100940|600839|12.79B|12790000000|2.770|43,885,501|0.73%|23|2022-04-27|15/12/2021|0.02||26770000000||2022-04-27|15/03/2022|0.01||20090000000|
2022-05-23 16:44:03|08035|100797|600674|51.33B|51330000000|11.65|9,560,614|-1.34%|23|2022-04-21|15/12/2021|0.0716|0.2076|370140000|348060000|2022-04-21|15/03/2022|0.13||174000000|
2022-05-23 16:44:07|08036|101065|601208|11.87B|11870000000|13.35|9,389,832|-9.64%|22|2022-04-30|15/03/2022|0.11|0.113|904000000||2022-03-31|15/12/2021|0.077||780000000|
2022-05-23 16:44:12|08037|101046|601107|10.28B|10280000000|4.05|14,102,616|23.62%|23|2022-04-28|15/03/2022|0.0822||2020000000||2022-03-31|15/12/2021|0.30||2780000000|
2022-05-23 16:44:15|08038|1162078|603327|6.8B|6800000000|16.95|1,865,496|9.75%|13|2022-04-20|15/03/2022|0.24||617700000||2022-03-29|15/12/2021|0.41||1150000000|
2022-05-23 16:44:18|08039|100806|600678|2.02B|2020000000|5.78|25,727,413|0%|21|2022-04-29|15/03/2022|0.02||81560000||2022-04-18|15/12/2021|0.02||97460000|
2022-05-23 16:44:22|08040|101156|603077|28.71B|28710000000|3.420|206,882,207|81.72%|22|2022-04-25|15/03/2022|0.12||3090000000||2022-03-14|15/12/2021|0.14||2800000000|2800000000
2022-05-23 16:44:26|08041|1024789|603679|1.51B|1510000000|10.60|2,804,226|-43.57%|21|2022-04-28|15/12/2021|-0.47||145300000||2022-04-28|15/03/2022|-0.05||74090000|
2022-05-23 16:44:30|08042|100383|600137|1.35B|1350000000|13.94|3,698,966|-23.82%|20|2021-10-29|15/09/2021|0.08||107000000||2021-08-23|15/06/2021|0.03||75200000|
2022-05-23 16:44:33|08043|100642|600466|5.44B|5440000000|1.81|153,733,634|-53.21%|22|2022-04-30|15/12/2021|-2.44||5260000000||2022-04-30|15/03/2022|-0.1||7080000000|
2022-05-23 16:44:38|08044|100353|600101|3.76B|3760000000|8.93|31,119,161|61.02%|22|2022-04-29|15/03/2022|0.1||557700000||2022-03-30|15/12/2021|0.05||566800000|
2022-05-23 16:44:42|08045|100306|600039|49.09B|49090000000|10.28|37,887,701|34.81%|22|2022-04-29|15/03/2022|0.33||18290000000||2022-04-22|15/12/2021|0.41|0.22|33030000000|
2022-05-23 16:44:51|08046|101159|603333|5.62B|5620000000|9.05|7,274,678|55.73%|22|2022-07-18|15/06/2022|||||2022-04-21|15/03/2022|-0.06||503000000|
2022-05-23 16:44:54|08047|100887|600779|35.4B|35400000000|72.62|4,313,823|-39.7%|22|2022-07-27|15/06/2022||0.1406||689390000|2022-04-23|15/03/2022|0.74|0.8321|1420000000|1430000000
2022-05-23 16:44:57|08048|1162050|603317|15.57B|15570000000|20.64|7,001,034|-43.48%|14|2022-08-08|15/06/2022||0.07||549200000|2022-04-26|15/03/2022|0.13|0.135|629000000|629610000
2022-05-23 16:45:01|08049|100819|600702|50.62B|50620000000|152.44|7,080,869|-10.86%|23|2022-08-18|15/06/2022||1.83|||2022-04-22|15/03/2022|1.58|1.56|1880000000|1850000000
2022-05-23 16:45:06|08050|100385|600139|1.22B|1220000000|1.85|7,912,892|3.39%|20|2021-10-29|15/09/2021|-0.78||22740000||2021-08-30|15/06/2021|-0.06||36700000|
2022-05-23 16:45:10|08051|100667|600505|2.89B|2890000000|7.95|8,680,599|1.39%|21|2022-04-28|15/03/2022|-0.06||||2022-04-14|15/12/2021||||
2022-05-23 16:46:53|08052|945936|603969|3.77B|3770000000|4.50|42,011,856|6.16%|12|2022-08-18|15/06/2022|||||2022-04-27|15/03/2022|0.07||429900000|
2022-05-23 16:46:57|08053|1056015|603970|5.29B|5290000000|27.57|1,562,179|33.51%|21|2022-04-26|15/03/2022|0.23||2030000000||2022-04-18|15/12/2021|0.17||1350000000|
2022-05-23 16:47:01|08054|100624|600459|10.74B|10740000000|18.16|5,847,497|-8.8%|22|2022-04-28|15/03/2022|0.33||8670000000||2022-04-15|15/12/2021|0.08||9140000000|
2022-05-23 16:47:04|08055|100658|600500|17.78B|17780000000|6.44|18,668,018|0%|23|2022-04-30|15/03/2022|0.14||18840000000||2022-04-16|15/12/2021|-0.1||22340000000|
2022-05-23 16:47:08|08056|100360|600109|30.69B|30690000000|8.24|30,584,345|-32.98%|24|2022-08-31|15/06/2022||0.1595||1640000000|2022-04-29|15/03/2022|0.1569|0.1569|1580000000|1580000000
2022-05-23 16:47:12|08057|942827|603126|4.16B|4160000000|6.82|9,269,696|-38.29%|22|2022-04-27|15/03/2022|0.05||582600000||2022-03-28|15/12/2021|0.05||822700000|
2022-05-23 16:47:16|08058|100998|600970|18.74B|18740000000|8.27|14,981,696|-5.54%|23|2022-08-25|15/06/2022||0.22|||2022-04-27|15/03/2022|0.17|0.17|8700000000|
2022-05-23 16:47:30|08059|100544|600335|11.74B|11740000000|8.06|44,597,503|33.27%|21|2022-04-26|15/03/2022|||8830000000||2022-04-12|15/12/2021|0.05||12250000000|
2022-05-23 16:47:33|08060|100629|600444|1.93B|1930000000|13.19|5,950,046|35.08%|21|2022-04-27|15/03/2022|0.06||189400000||2022-04-08|15/12/2021|0.17||361200000|
2022-05-23 16:50:36|08060|100629|600444|1.93B|1930000000|13.19|5,950,046|35.08%|21|2022-04-27|15/03/2022|0.06||189400000||2022-04-08|15/12/2021|0.17||361200000|
2022-05-23 16:50:39|08061|100963|600871|9.36B|9360000000|1.910|63,895,538|-6.4%|24|2022-08-30|15/06/2022||0.02|||2022-04-26|15/03/2022|0.004|0.01|15350000000|
2022-05-23 16:50:43|08062|20144|600688|28.32B|28320000000|3.27|32,769,189|-13.64%|24|2022-08-24|15/06/2022||0.0484||23570000000|2022-04-27|15/03/2022|0.02|0.0496|26010000000|25530000000
2022-05-23 16:50:53|08063|1162082|603927|12.85B|12850000000|21.65|5,747,894|-14.74%|13|2022-04-27|15/03/2022|0.01||1250000000||2022-04-14|15/12/2021|0.49||2330000000|
2022-05-23 16:50:57|08064|1122728|601598|29.65B|29650000000|3.95|58,116,829|-18.67%|23|2022-08-22|15/06/2022|||||2022-04-27|15/03/2022|0.13||29640000000|
2022-05-23 16:51:03|08065|994593|603737|33.88B|33880000000|90.00|2,272,340|-46.88%|22|2022-08-17|15/06/2022||0.78||4340000000|2022-04-30|15/03/2022|-0.1|-0.1|1700000000|1700000000
2022-05-23 16:51:12|08066|1073385|600929|10.89B|10890000000|8.07|13,489,258|24.28%|19|2022-04-26|15/03/2022|||1490000000||2021-10-29|15/09/2021|0.01||602800000|
2022-05-23 16:51:16|08067|1056014|603916|10.1B|10100000000|24.02|3,731,569|3.99%|23|2022-08-23|15/06/2022||0.39|||2022-04-30|15/12/2021|0.39|0.39|1290000000|
2022-05-23 16:51:22|08068|101164|603366|3.53B|3530000000|4.41|6,629,191|0.22%|22|2022-08-18|15/06/2022|||||2022-04-30|15/03/2022||||
2022-05-23 16:51:26|08069|101088|601555|32.5B|32500000000|6.49|35,930,993|-21.86%|24|2022-09-01|15/06/2022||0.1956||1930000000|2022-04-30|15/03/2022|0.157|0.14|2060000000|2060000000
2022-05-23 16:51:39|08070|994524|601900|7.04B|7040000000|7.86|4,767,217|-6.8%|22|2022-04-28|15/12/2021|0.12||2060000000||2022-04-28|15/03/2022|0.15||1860000000|1800000000
2022-05-23 16:51:45|08071|100569|600369|24.65B|24650000000|3.71|21,292,878|-21.49%|23|2022-04-27|15/03/2022|-0.02||38780000||2022-04-09|15/12/2021|0.02||533600000|
2022-05-23 16:51:48|08072|100508|600292|4.61B|4610000000|5.90|5,624,478|-43.45%|22|2022-04-28|15/03/2022|0.03||901200000||2022-03-31|15/12/2021|-0.04||1330000000|
2022-05-23 16:51:58|08073|945166|601021|41.51B|41510000000|45.29|3,955,710|-25.19%|23|2022-09-02|15/06/2022||-0.235||2120000000|2022-04-29|15/03/2022|-0.48|-0.48|2360000000|2360000000
2022-05-23 16:52:02|08074|100959|600866|4.47B|4470000000|6.05|41,327,572|43.98%|22|2022-04-26|15/03/2022|0.05||277700000||2022-03-29|15/12/2021|0.05||410200000|
2022-05-23 16:52:05|08075|1162037|603290|65.82B|65820000000|385.81|2,008,443|84.72%|13|2022-08-31|15/06/2022||0.8727||594940000|2022-04-28|15/03/2022|0.89|0.9517|542000000|541750000
2022-05-23 16:52:12|08076|100379|600131|15.92B|15920000000|13.33|8,874,517|0.07%|22|2022-08-15|15/06/2022|||||2022-04-22|15/03/2022|0.13|||
2022-05-23 16:52:15|08077|100675|600517|28.88B|28880000000|5.05|14,101,319|-26.45%|24|2022-08-15|15/06/2022|||||2022-04-26|15/03/2022|0.03||2010000000|
2022-05-23 16:52:19|08078|994577|603585|3.63B|3630000000|20.19|1,301,936|36.03%|21|2022-04-27|15/03/2022|0.55||794700000||2022-04-06|15/12/2021|0.52||715700000|
2022-05-23 16:52:26|08079|100827|600710|7.75B|7750000000|5.93|11,407,891|-13.1%|22|2022-08-08|15/06/2022|||||2022-04-27|15/03/2022|0.16||30680000000|
2022-05-23 16:52:44|08080|100328|600077|6.17B|6170000000|4.89|122,247,641|62.16%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-23 16:52:57|08081|100930|600830|2.64B|2640000000|5.80|23,450,914|12.33%|22|2022-04-29|15/03/2022|0.03||74420000||2022-03-05|15/12/2021|-0.04||66890000|
2022-05-23 16:53:01|08082|1031222|603612|10.49B|10490000000|22.81|15,218,589|48.32%|21|2022-04-29|15/03/2022|0.34||3190000000||2022-04-27|15/12/2021|0.32||2850000000|
2022-05-23 16:53:06|08083|100716|600571|4.15B|4150000000|8.69|26,777,150|19.71%|22|2022-04-30|15/03/2022|0.04||307100000||2022-03-31|15/12/2021|0.04||568000000|
2022-05-23 16:53:10|08084|1057310|603890|3.95B|3950000000|9.18|4,671,548|-29.2%|21|2022-04-27|15/03/2022|0.11||923100000||2022-04-19|15/12/2021|0.18||1070000000|
2022-05-23 16:53:15|08085|994600|603800|5.7B|5700000000|27.39|1,835,816|211.7%|20|2021-10-29|15/09/2021|-0.05||279000000||2021-08-30|15/06/2021|-0.06||299800000|
2022-05-23 16:53:25|08086|1024790|603380|5.47B|5470000000|33.84|961,629|52.3%|21|2022-04-29|15/03/2022|0.34||489400000||2022-04-02|15/12/2021|0.36||538700000|
2022-05-23 16:53:28|08087|1141906|688022|5.11B|5110000000|47.48|1,759,505|54.15%|17|2022-04-27|15/12/2021|0.14||257000000||2022-04-27|15/03/2022|0.01||99000000|
2022-05-23 16:53:44|08088|1141890|688001|10.19B|10190000000|23.19|755,836|-31.86%|15|2022-04-28|15/03/2022|0.09||373000000||2022-04-15|15/12/2021|0.1||590300000|
2022-05-23 16:53:48|08089|1052658|603183|2.8B|2800000000|6.71|40,937,114|25.81%|22|2022-08-11|15/06/2022|||||2022-04-30|15/03/2022|-0.02||140100000|
2022-05-23 16:53:51|08090|1054854|603922|2.72B|2720000000|21.25|2,185,359|35.36%|21|2022-04-27|15/12/2021|0.27||163300000||2022-04-27|15/03/2022|0.08||113600000|
2022-05-23 16:53:55|08091|994584|603660|2.79B|2790000000|5.73|7,581,488|-19.42%|21|2022-04-30|15/03/2022|0.39||444700000||2022-04-16|15/12/2021|0.39||1020000000|
2022-05-23 16:53:59|08092|994605|603828|2.13B|2130000000|3.49|18,894,888|-16.59%|22|2022-04-29|15/03/2022|-0.01||462000000||2022-04-28|15/12/2021|-0.69||701700000|
2022-05-23 16:54:02|08093|1118183|603332|3.04B|3040000000|25.60|3,790,026|46.63%|14|2021-10-27|15/09/2021|0.15||329200000||2021-08-23|15/06/2021|0.02||258000000|
2022-05-23 16:54:08|08094|994626|603990|3.35B|3350000000|20.55|7,554,356|-50.37%|21|2022-08-11|15/06/2022|||||2022-04-30|15/03/2022||||
2022-05-23 16:54:11|08095|100849|600736|6.46B|6460000000|5.61|80,457,363|28.99%|21|2022-04-30|15/03/2022|0.06||920400000||2022-04-26|15/12/2021|0.06||6570000000|
2022-05-23 16:54:16|08096|1057305|603283|3.37B|3370000000|18.54|2,208,337|-11.44%|22|2022-08-18|15/06/2022|||||2022-04-26|15/12/2021||||
2022-05-23 16:54:29|08097|1141892|688003|5.47B|5470000000|28.79|1,023,415|4.54%|15|2022-04-30|15/03/2022|0.59||141600000||2022-04-15|15/12/2021|0.58|0.58|673000000|672000000
2022-05-23 16:54:33|08098|994620|603928|2.53B|2530000000|12.53|1,531,326|19.02%|19|2021-10-28|15/09/2021|0.16||502300000||2021-08-24|15/06/2021|0.19||494300000|
2022-05-23 16:54:37|08099|100402|600169|7.83B|7830000000|2.350|18,404,544|-7.94%|22|2022-04-27|15/12/2021|-0.02||2500000000||2022-04-25|15/03/2022|0.01||1870000000|
2022-05-23 16:54:41|08100|100792|600665|3.11B|3110000000|3.60|42,931,754|19.28%|22|2022-04-29|15/03/2022|-0.03||361100000||2022-04-08|15/12/2021|0.11||3340000000|
2022-05-23 16:54:46|08101|101006|601000|16.06B|16060000000|2.710|67,335,066|5.08%|22|2022-04-29|15/03/2022|0.06||1230000000||2022-04-08|15/12/2021|0.06|0.09|1520000000|
2022-05-23 16:54:49|08102|100600|600409|14.29B|14290000000|6.92|47,275,908|-32.52%|23|2022-04-30|15/03/2022|0.07||5870000000||2022-03-16|15/12/2021|0.07||5920000000|
2022-05-23 16:54:54|08103|1024794|603938|11.32B|11320000000|41.41|7,746,115|163.84%|21|2022-04-28|15/03/2022|0.77||533300000||2022-03-09|15/12/2021|0.46||467100000|
2022-05-23 16:54:58|08104|998088|603133|1.86B|1860000000|8.89|5,536,639|0.34%|19|2021-10-12|15/09/2021|-0.1||57610000||2021-08-27|15/06/2021|-1.6||83020000|
2022-05-23 16:55:17|08105|100689|600535|15.99B|15990000000|10.70|20,071,906|-25.09%|24|2022-08-19|15/06/2022||0.26||6860000000|2022-04-26|15/03/2022|-0.37|0.32|1870000000|5140000000
2022-05-23 16:55:20|08106|100343|600089|81.75B|81750000000|21.57|65,187,124|79.97%|23|2022-04-23|15/03/2022|0.728||17100000000||2022-04-12|15/12/2021|0.482||22200000000|
2022-05-23 16:55:24|08107|100540|600330|9.96B|9960000000|9.99|17,932,738|17.9%|23|2022-08-17|15/06/2022|||||2022-04-30|15/03/2022|0.11||964000000|
2022-05-23 16:55:28|08108|1054844|603289|2.69B|2690000000|9.08|5,096,805|1.4%|21|2022-04-21|15/03/2022|0.1||257800000||2022-04-07|15/12/2021|0.03||232600000|
2022-05-23 16:55:34|08109|100733|600590|5.25B|5250000000|6.15|8,735,364|-7.52%|22|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022||||
2022-05-23 16:55:45|08110|100664|600512|5.13B|5130000000|3.210|114,100,425|5.54%|20|2022-04-28|15/03/2022|-0.11||1400000000||2021-10-27|15/09/2021|0.12||1330000000|
2022-05-23 16:55:49|08111|994617|603900|2.31B|2310000000|6.78|5,604,542|-22.71%|21|2022-04-28|15/12/2021|-0.19||237700000||2022-04-28|15/03/2022|0.04||322300000|
2022-05-23 16:55:59|08112|951037|603789|2.11B|2110000000|8.12|4,093,423|-39.79%|19|2022-04-28|15/03/2022|-0.04||66340000||2021-10-29|15/09/2021|-0.1||118900000|
2022-05-23 16:56:03|08113|1008996|603096|2.84B|2840000000|17.90|900,622|-51.95%|21|2022-04-29|15/12/2021|-0||241100000||2022-04-29|15/03/2022|0.00||207000000|207000000
2022-05-23 16:56:07|08114|1162099|605168|8.46B|8460000000|124.15|858,797|4.53%|13|2022-08-17|15/06/2022||2.38|||2022-04-16|15/03/2022|1.13|1.13|894800000|
2022-05-23 16:56:11|08115|100724|600582|19.99B|19990000000|4.83|52,863,357|36.96%|23|2022-09-01|15/06/2022||0.13|||2022-04-29|15/03/2022|0.1|0.1|5990000000|
2022-05-23 16:56:15|08116|100903|600800|4.83B|4830000000|4.07|15,609,536|-15.74%|21|2022-04-25|15/03/2022|-0.05||852700000||2022-04-08|15/12/2021|0.06||1150000000|
2022-05-23 16:56:18|08117|1162034|601162|26.34B|26340000000|3.04|104,074,372|-36.79%|13|2022-04-29|15/03/2022|-0.01||365300000||2022-03-30|15/12/2021|-0||1490000000|
2022-05-23 16:56:29|08118|1072213|603712|20.87B|20870000000|27.04|5,309,340|-18.89%|22|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.028||410000000|410000000
2022-05-23 16:56:34|08119|100633|600468|4.41B|4410000000|4.05|6,877,897|-1.98%|22|2022-04-27|15/03/2022|0.03||518400000||2022-04-19|15/12/2021|0.01||574400000|
2022-05-23 16:56:37|08120|100968|600874|3.77B|3770000000|6.78|26,245,581|5.46%|23|2022-04-26|15/03/2022|0.14||1070000000||2022-03-24|15/12/2021|0.11||1270000000|
2022-05-23 16:56:42|08121|100333|600082|2.58B|2580000000|3.99|57,100,132|41.13%|21|2022-04-29|15/12/2021|0.08||340200000||2022-04-29|15/03/2022|-0.02||119700000|
2022-05-23 16:56:49|08122|100832|600717|11.81B|11810000000|4.08|29,947,446|-14.14%|22|2022-04-29|15/03/2022|0.08||2400000000||2022-03-25|15/12/2021|0.08||3680000000|
2022-05-23 16:56:52|08123|100533|600322|2.47B|2470000000|2.240|84,992,689|13.5%|23|2022-04-30|15/03/2022|-0.19||182300000||2022-04-12|15/12/2021|-1.55||3650000000|
2022-05-23 16:56:56|08124|101195|900938|1.13B|1130000000|0.240|578,546|5.26%|11|2022-04-30|15/03/2022|||||2022-04-30|15/12/2021||||
2022-05-23 16:57:00|08125|100649|600488|4.7B|4700000000|4.27|9,656,797|-12.55%|22|2022-04-29|15/03/2022|0.04||889700000||2022-03-30|15/12/2021|0.04||1100000000|
2022-05-23 16:57:03|08126|100539|600329|13.28B|13280000000|20.80|6,092,352|-14.54%|24|2022-08-17|15/06/2022|||||2022-04-29|15/03/2022|0.26||1890000000|
2022-05-23 16:57:26|08127|999087|603717|2.54B|2540000000|8.77|14,665,101|-7.6%|19|2021-10-29|15/09/2021|-0.08||136100000||2021-08-26|15/06/2021|-0.17||169300000|
2022-05-23 16:57:30|08128|994510|601020|8.95B|8950000000|15.98|15,569,758|130.32%|20|2021-10-27|15/09/2021|0.15||483900000||2021-08-25|15/06/2021|0.08||309900000|
2022-05-23 16:57:33|08129|100442|600211|9.32B|9320000000|37.59|3,143,514|-44.03%|23|2022-08-17|15/06/2022|||||2022-04-27|15/03/2022|0.70||656100000|
2022-05-23 16:57:41|08130|100547|600338|22.11B|22110000000|24.18|31,080,245|30.37%|21|2022-08-10|15/06/2022|||||2022-04-20|15/03/2022|0.09||521000000|
2022-05-23 16:57:45|08131|100536|600326|5.31B|5310000000|5.78|15,417,883|-20.66%|22|2022-04-28|15/03/2022|0.01||694500000||2022-04-18|15/12/2021|0.01||1840000000|
2022-05-23 16:57:49|08132|100863|600749|2.72B|2720000000|12.25|15,083,605|15.83%|21|2022-04-27|15/03/2022|-0.1||10590000||2022-03-14|15/12/2021|-0.08||34350000|
2022-05-23 16:57:53|08133|100881|600773|14.41B|14410000000|17.58|21,261,768|22.51%|22|2022-04-22|15/12/2021|0.04||972700000||2022-04-22|15/03/2022|0.03||562000000|
2022-05-23 16:57:57|08134|1031223|603676|3.78B|3780000000|8.68|4,250,498|3.38%|21|2022-04-28|15/12/2021|0.04||281900000||2022-04-28|15/03/2022|0.09||315300000|
2022-05-23 16:58:01|08135|100701|600551|4.47B|4470000000|9.23|12,670,594|11.62%|22|2022-08-11|15/06/2022|||||2022-04-29|15/03/2022|0.14||1610000000|
2022-05-23 16:58:05|08136|100960|600867|20.35B|20350000000|10.21|15,466,524|-18.53%|24|2022-08-17|15/06/2022||0.105||703210000|2022-04-29|15/03/2022|0.412|0.405|887240000|942630000
2022-05-23 16:58:09|08137|100565|600365|1.88B|1880000000|4.71|9,897,008|61.4%|20|2022-04-22|15/03/2022|-0.01||238800000||2021-10-29|15/09/2021|-0.04||109700000|
2022-05-23 16:58:14|08138|101067|601233|39.57B|39570000000|16.41|29,370,220|-24.1%|23|2022-08-18|15/06/2022||0.6922||17970000000|2022-04-28|15/03/2022|0.62|0.6206|12990000000|12990000000
2022-05-23 16:58:18|08139|100720|600577|10.02B|10020000000|5.020|38,845,772|2.87%|22|2022-07-28|15/06/2022||0.11|||2022-04-29|15/03/2022|0.1|0.1|4580000000|
2022-05-23 16:58:22|08140|100617|600438|205.95B|205950000000|45.75|49,833,275|17.05%|23|2022-08-19|15/06/2022||0.9082||25160000000|2022-04-26|15/03/2022|1.09|1.15|24690000000|24690000000
2022-05-23 16:58:35|08141|100873|600763|42.56B|42560000000|132.73|7,077,022|-61.5%|24|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|0.52||655000000|654870000
2022-05-23 16:58:38|08142|102961|600780|5.62B|5620000000|4.90|17,274,539|17.81%|22|2022-04-27|15/12/2021|0.15||||2022-04-27|15/03/2022|0.23|||
2022-05-23 16:58:41|08143|994580|603608|1.95B|1950000000|4.65|2,687,461|-36.64%|23|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|-1.28||332600000|
2022-05-23 16:58:45|08144|1141901|688015|4.36B|4360000000|23.55|652,074|-22.8%|16|2022-08-19|15/06/2022|||||2022-04-27|15/03/2022|0.12||388200000|
2022-05-23 16:58:48|08145|994514|601163|9.17B|9170000000|11.46|1,632,125|-23.89%|22|2022-04-26|15/03/2022|0.14||1850000000||2022-04-20|15/12/2021|0.14||2300000000|
2022-05-23 16:58:52|08146|100702|600552|6.5B|6500000000|8.50|17,409,889|28.26%|22|2022-04-26|15/03/2022|0.03||1310000000||2022-03-10|15/12/2021|0.02||1480000000|
2022-05-23 16:58:56|08147|100363|600100|14.77B|14770000000|4.42|23,066,320|-26.55%|22|2022-04-29|15/03/2022|0.10||||2022-04-28|15/12/2021||||
2022-05-23 16:59:00|08148|100730|600600|94.21B|94210000000|85.37|7,207,182|-15.56%|24|2022-08-31|15/06/2022||1.02||9280000000|2022-04-28|15/03/2022|0.829|0.7667|9210000000|9120000000
2022-05-23 16:59:03|08149|1043309|603721|1.6B|1600000000|12.27|3,777,748|-53.92%|21|2022-04-30|15/03/2022|-0.01||60050000||2022-04-20|15/12/2021|0.1||87990000|
2022-05-23 16:59:17|08150|994579|603600|2.61B|2610000000|8.74|1,925,643|-17.74%|22|2022-04-30|15/12/2021|0.07||1200000000||2022-04-30|15/03/2022|0.07||1010000000|1010000000
2022-05-23 16:59:21|08151|101059|601231|27.38B|27380000000|12.53|6,969,111|-17.6%|24|2022-08-25|15/06/2022||0.1785||13590000000|2022-04-28|15/03/2022|0.2|0.2001|13950000000|13950000000
2022-05-23 16:59:25|08152|100514|600300|5.71B|5710000000|3.53|42,629,418|-3.59%|21|2022-04-29|15/03/2022|0.02||1120000000||2022-03-04|15/12/2021|0.03||1310000000|
2022-05-23 16:59:29|08153|100274|600645|8.83B|8830000000|18.87|7,918,393|-24.33%|21|2022-04-24|15/12/2021|-0.08||375500000||2022-04-22|15/03/2022|0.08||394200000|
2022-05-23 16:59:33|08154|100416|600152|2.97B|2970000000|5.66|7,493,749|-35.97%|21|2022-04-28|15/03/2022|-0.01||467300000||2022-04-25|15/12/2021|-0.17||572500000|
2022-05-23 16:59:37|08155|100954|600859|24.96B|24960000000|22.03|17,022,241|-28.7%|23|2022-08-22|15/06/2022||0.2|||2022-04-30|15/03/2022|0.2|0.265|3310000000|3310000000
2022-05-23 16:59:41|08156|100522|600309|261.07B|261070000000|83.15|13,922,822|-18.67%|24|2022-08-02|15/06/2022||1.75||42830000000|2022-04-26|15/03/2022|1.71|1.85|41780000000|43350000000
2022-05-23 16:59:52|08157|100313|600063|12.96B|12960000000|6.73|48,852,630|66.09%|23|2022-08-11|15/06/2022|||||2022-04-20|15/03/2022|0.22||2500000000|
2022-05-23 16:59:55|08158|100571|600371|4.86B|4860000000|16.62|22,473,734|42.26%|22|2022-04-28|15/03/2022|0.14||74140000||2022-04-18|15/12/2021|0.05||66340000|
2022-05-23 17:00:05|08159|1031315|603855|7.16B|7160000000|21.63|2,088,436|24.83%|21|2022-04-30|15/03/2022|0.18||661500000|663000000|2022-04-29|15/12/2021|0.25||941000000|
2022-05-23 17:00:09|08160|945937|603309|4.01B|4010000000|13.68|1,713,196|5.72%|22|2022-04-21|15/12/2021|0.09||353500000||2022-04-21|15/03/2022|0.13||300900000|
2022-05-23 17:00:15|08161|101030|601010|5.69B|5690000000|3.12|20,154,212|-1.28%|22|2022-04-30|15/03/2022|||||2022-04-19|15/12/2021||||
2022-05-23 17:00:25|08162|102957|600520|1.33B|1330000000|8.39|10,071,349|18.72%|21|2022-04-27|15/12/2021|0.08||123100000||2022-04-27|15/03/2022|0.02||120400000|
2022-05-23 17:00:30|08163|1008995|601168|29.55B|29550000000|12.40|66,577,180|-8.2%|22|2022-07-25|15/06/2022|||||2022-04-30|15/03/2022|0.32||8690000000|
2022-05-23 17:00:35|08164|945167|601069|7.5B|7500000000|11.69|24,815,303|-12.07%|22|2022-04-27|15/03/2022|-0.08||163000000||2022-04-06|15/12/2021|0.15||696700000|
2022-05-23 17:00:42|08165|1141912|688122|41.62B|41620000000|89.28|4,183,491|65.65%|17|2022-04-29|15/12/2021|0.44||836500000||2022-04-29|15/03/2022|0.46||887000000|
2022-05-23 17:00:52|08166|1081731|603773|2.26B|2260000000|14.47|944,905|-23.46%|21|2022-04-19|15/03/2022|0.02||356100000||2022-03-14|15/12/2021|-0.16||371900000|
2022-05-23 17:00:59|08167|101011|600983|5.99B|5990000000|7.81|1,122,842|-18.75%|22|2022-04-22|15/12/2021|-0.47||1220000000||2022-04-22|15/03/2022|-0.02||1220000000|
2022-05-23 17:01:02|08168|1009371|603501|145.1B|145100000000|165.47|8,894,138|-42.38%|22|2022-08-26|15/06/2022||1.48||6880000000|2022-04-27|15/03/2022|1.03|1.03|5540000000|5540000000
2022-05-23 17:01:05|08169|100859|600745|67.05B|67050000000|71.58|15,369,719|-14.66%|22|2022-09-02|15/06/2022||0.585||17130000000|2022-04-26|15/03/2022|0.4|0.4|14800000000|14800000000
2022-05-23 17:01:09|08170|102952|600157|35.55B|35550000000|1.600|291,064,132|-3.66%|22|2022-04-26|15/12/2021|0.02||8650000000||2022-04-26|15/03/2022|0.01||7740000000|
2022-05-23 17:01:17|08171|100722|600580|16.44B|16440000000|12.50|13,315,511|12.21%|22|2022-04-30|15/12/2021|0.24||3520000000||2022-04-30|15/03/2022|0.15||3530000000|
2022-05-23 17:01:21|08172|100406|600173|3.63B|3630000000|5.18|8,592,988|0.58%|21|2022-04-21|15/03/2022|0.08||441900000||2022-04-12|15/12/2021|0.08||319400000|
2022-05-23 17:01:24|08173|1162084|603956|5.26B|5260000000|10.50|1,338,447|-39.02%|13|2022-04-27|15/12/2021|0.22||459000000||2022-04-27|15/03/2022|-0.22||111000000|
2022-05-23 17:01:27|08174|100821|600704|26.34B|26340000000|5.07|49,271,407|-2.7%|22|2022-04-26|15/12/2021|0.15||149600000000||2022-04-26|15/03/2022|0.19||118700000000|
2022-05-23 17:01:31|08175|102951|600136|1.59B|1590000000|2.72|10,483,222|-66.84%|22|2022-08-15|15/06/2022|||||2022-04-30|15/03/2022|||275000000|275000000
2022-05-23 17:01:35|08176|100381|600133|4.79B|4790000000|6.02|35,761,899|1.87%|22|2022-04-29|15/12/2021|0.33||3540000000||2022-04-29|15/03/2022|0.03||2730000000|
2022-05-23 17:01:39|08177|100882|600774|3.39B|3390000000|11.48|1,949,026|-13.05%|21|2022-04-29|15/03/2022|0.08||357300000||2022-03-30|15/12/2021|0.27||365500000|
2022-05-23 17:01:43|08178|100401|600168|4.48B|4480000000|6.32|9,610,763|-7.89%|21|2022-04-29|15/03/2022|0.05||636000000||2022-03-19|15/12/2021|0.26||509900000|
2022-05-23 17:01:47|08179|994590|603716|3.1B|3100000000|15.93|12,592,310|19.54%|21|2022-04-28|15/03/2022|0.1||578900000||2022-04-26|15/12/2021|-0.25||773600000|
2022-05-23 17:01:59|08180|100879|600769|2.98B|2980000000|7.94|17,273,206|49.34%|21|2022-04-20|15/12/2021|||14130000||2022-04-20|15/03/2022|0.01||12660000|
2022-05-23 17:02:03|08181|100551|600345|2.87B|2870000000|14.48|1,467,805|1.64%|19|2021-10-29|15/09/2021|0.02||2260000||2021-08-30|15/06/2021|0.34||69080000|
2022-05-23 17:02:07|08182|1054851|603722|4.32B|4320000000|49.08|482,574|42.11%|21|2022-04-30|15/03/2022|0.494||244000000||2022-04-01|15/12/2021|0.362||240000000|
2022-05-23 17:02:10|08183|1076610|603259|282.01B|282010000000|97.51|22,457,072|-27.65%|21|2022-08-23|15/06/2022||0.6374|||2022-04-25|15/03/2022|0.53|0.4766|8470000000|8470000000
2022-05-23 17:02:15|08184|100537|600327|4.81B|4810000000|5.44|20,757,708|-12.91%|22|2022-04-27|15/03/2022|0.06||858300000||2022-04-20|15/12/2021|0.27||835100000|
2022-05-23 17:02:18|08185|994543|603090|2.69B|2690000000|26.92|1,474,534|104.21%|22|2022-04-28|15/03/2022|0.03||153500000||2022-03-30|15/12/2021|-0.01||166900000|
2022-05-23 17:02:24|08186|100645|600475|7.77B|7770000000|10.85|2,276,160|3.13%|22|2022-04-19|15/12/2021|0.34||3190000000||2022-04-19|15/03/2022|0.29||1970000000|1969000000
2022-05-23 17:02:29|08187|994530|603016|2.6B|2600000000|17.54|862,468|-33.33%|21|2022-04-28|15/12/2021|||||2022-04-28|15/03/2022|0.07||146300000|
2022-05-23 17:02:38|08188|994502|600908|10.35B|10350000000|5.56|20,308,251|-6.82%|21|2022-04-29|15/12/2021|0.14|0.18|2320000000||2022-04-29|15/03/2022|0.2||2330000000|
2022-05-23 17:02:41|08189|1116315|603185|38.64B|38640000000|140.39|7,757,727|-4.57%|20|2022-08-25|15/06/2022||2.93|||2022-04-28|15/03/2022|2.34|2.52|5670000000|
2022-05-23 17:02:46|08190|100794|600667|15.21B|15210000000|7.22|14,061,674|-7.97%|22|2022-04-27|15/03/2022|0.14||6830000000||2022-04-19|15/12/2021|0.15||8140000000|
2022-05-23 17:02:51|08191|994566|603416|4.31B|4310000000|30.78|911,523|-48.08%|23|2022-08-15|15/06/2022|||||2022-05-23|15/03/2022|0.52||321300000|
2022-05-23 17:02:54|08192|1141913|688333|14.21B|14210000000|175.94|281,229|30.19%|15|2022-04-28|15/03/2022|-0.4||89760000||2022-04-12|15/12/2021|0.83||313200000|
2022-05-23 17:02:57|08193|100987|600897|4.44B|4440000000|14.92|1,874,449|-11.9%|23|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022|0.03||264400000|
2022-05-23 17:03:01|08194|102087|600153|40.03B|40030000000|13.98|41,960,266|78.18%|22|2022-04-30|15/03/2022|0.33||150600000000||2022-04-19|15/12/2021|0.92|1.29|236700000000|
2022-05-23 17:03:05|08195|100709|600563|37.97B|37970000000|168.77|2,165,561|48.19%|23|2022-08-08|15/06/2022||1.06||914390000|2022-04-23|15/03/2022|0.91|0.9001|840070000|840130000
2022-05-23 17:03:18|08196|1031318|603180|4.05B|4050000000|26.60|1,399,658|-44.47%|21|2022-04-28|15/03/2022|0.2||568700000||2022-04-13|15/12/2021|1.2|1.16|1230000000|
2022-05-23 17:03:22|08197|100867|600755|16.62B|16620000000|7.85|44,739,430|13.02%|22|2022-04-28|15/03/2022|0.13||109600000000||2022-04-21|15/12/2021|0.13||106700000000|
2022-05-23 17:03:26|08198|100800|600686|4.59B|4590000000|6.40|9,851,182|-10.63%|22|2022-04-29|15/12/2021|||||2022-04-29|15/03/2022||||
2022-05-23 17:03:29|08199|1162093|603992|6.6B|6600000000|16.45|757,031|-7.67%|13|2022-04-26|15/12/2021|0.23||980000000||2022-04-26|15/03/2022|0.18||793000000|
2022-05-23 17:03:33|08200|100699|600549|27.8B|27800000000|19.60|15,417,437|7.48%|23|2022-04-27|15/03/2022|0.13||10510000000||2022-03-31|15/12/2021|0.13||9680000000|
2022-05-23 17:03:36|08201|100316|600057|19.59B|19590000000|9.09|25,736,454|37.92%|23|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|0.19||113860000000|
2022-05-23 17:03:39|08202|101032|601012|412.2B|412200000000|75.90|63,966,688|8.91%|23|2022-09-02|15/06/2022||0.5963||29270000000|2022-05-06|15/03/2022|0.4911|0.5105|18600000000|18600000000
2022-05-23 17:03:43|08203|100825|600706|2.78B|2780000000|10.90|27,720,005|58.66%|22|2022-04-28|15/03/2022|-0.2||197900000||2022-04-26|15/12/2021|0.12||468700000|
2022-05-23 17:03:53|08204|101081|601369|14.57B|14570000000|8.44|8,071,087|-10.23%|22|2022-04-28|15/12/2021|0.06|0.14|2300000000||2022-04-28|15/03/2022|0.16||2910000000|
2022-05-23 17:04:07|08205|100516|600302|1.67B|1670000000|4.83|5,025,357|11.88%|21|2022-04-27|15/12/2021|-0.17||265500000||2022-04-27|15/03/2022|-0.02||400100000|
2022-05-23 17:04:24|08206|100345|600095|21.1B|21100000000|7.39|19,254,118|-37.24%|22|2022-04-27|15/03/2022|-0.02||1320000000||2022-03-29|15/12/2021|0.04||1030000000|
2022-05-23 17:04:28|08207|1056011|603711|4.65B|4650000000|11.75|1,371,539|-37.49%|21|2022-04-30|15/12/2021|0.39||1490000000||2022-04-30|15/03/2022|-0.14||500000000|
2022-05-23 17:04:31|08208|1162038|603950|3.23B|3230000000|14.32|701,174|-27.77%|11|2022-03-21|15/12/2021|0.13||297000000||2021-10-28|15/09/2021|0.11||319600000|
2022-05-23 17:04:40|08209|1081730|603733|15.02B|15020000000|21.28|2,660,165|-19.74%|21|2022-04-28|15/12/2021|0.16||1660000000||2022-04-28|15/03/2022|0.21|0.21|1680000000|1680000000
2022-05-23 17:04:44|08210|101155|603008|10.77B|10770000000|28.30|4,093,154|3.7%|24|2022-07-29|15/06/2022|||||2022-04-23|15/03/2022|0.14|0.14|1410000000|1410000000
2022-05-23 17:04:48|08211|1008742|603225|17.48B|17480000000|11.43|14,197,425|-39.27%|22|2022-08-17|15/06/2022||0.39|||2022-04-29|15/03/2022|0.19|0.19|10600000000|10600000000
2022-05-23 17:04:52|08212|100439|600208|23.96B|23960000000|2.85|96,243,807|-7.69%|23|2022-04-30|15/12/2021|0.02||7900000000||2022-04-30|15/03/2022|0.06||2110000000|
2022-05-23 17:05:01|08213|994522|601811|11.29B|11290000000|9.18|3,085,717|-8.41%|23|2022-04-28|15/03/2022|0.14||2210000000||2022-03-29|15/12/2021|0.49||3400000000|
2022-05-23 17:05:04|08214|994615|603888|8.45B|8450000000|16.28|5,879,597|-33.62%|22|2022-04-28|15/03/2022|0.04||303400000||2022-04-21|15/12/2021|0.19||676100000|
2022-05-23 17:05:08|08215|100358|600117|3.71B|3710000000|3.55|7,405,736|-18.56%|22|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022|||3020000000|
2022-05-23 17:05:11|08216|100723|600581|9.29B|9290000000|6.06|84,102,654|-3%|22|2022-04-29|15/03/2022|-0.22||5100000000||2022-04-12|15/12/2021|-0.68||7070000000|
2022-05-23 17:05:15|08217|1088210|603706|2.93B|2930000000|15.46|3,728,273|5.33%|19|2022-04-28|15/03/2022|0.33||||2022-04-15|15/12/2021|0.36|||
2022-05-23 17:05:19|08218|102089|600251|7.97B|7970000000|10.30|44,709,191|22.08%|23|2022-08-19|15/06/2022|||||2022-04-23|15/03/2022|0.28||1450000000|
2022-05-23 17:05:22|08219|100979|600888|11.74B|11740000000|8.71|28,461,444|49.4%|23|2022-08-19|15/06/2022|||||2022-04-23|15/03/2022|0.30||2120000000|
2022-05-23 17:05:26|08220|100609|600425|5.85B|5850000000|4.24|66,205,951|11.9%|23|2022-07-29|15/06/2022|||||2022-04-30|15/03/2022|||511100000|
2022-05-23 17:05:30|08221|100693|600540|3.05B|3050000000|5.25|28,548,030|-7.05%|22|2022-04-27|15/12/2021|-0.37||348500000||2022-04-27|15/03/2022|-0.03||122600000|
2022-05-23 17:05:39|08222|100560|600359|3.61B|3610000000|9.46|36,931,497|18.36%|20|2021-10-29|15/09/2021|0.04||137900000||2021-08-29|15/06/2021|0.04||100800000|
2022-05-23 17:05:43|08223|100662|600509|5.45B|5450000000|4.73|12,021,983|-32.88%|22|2022-04-29|15/03/2022|-0.31||||2022-04-28|15/12/2021|-0.14|||
2022-05-23 17:05:47|08224|100604|600419|4.2B|4200000000|13.12|4,143,265|-9.49%|22|2022-04-28|15/12/2021|0.14||537300000||2022-04-28|15/03/2022|0.11||543000000|
2022-05-23 17:05:50|08225|102085|600075|10.55B|10550000000|6.18|35,000,294|-16%|22|2022-04-22|15/12/2021|0.11||3630000000||2022-04-22|15/03/2022|0.16||2960000000|
2022-05-23 17:05:54|08226|1062256|603080|1.86B|1860000000|13.23|4,641,643|-2.89%|21|2022-04-19|15/12/2021|0.16||290200000||2022-04-19|15/03/2022|0.26||262000000|
2022-05-23 17:05:58|08227|994545|603101|3.17B|3170000000|6.76|5,259,954|37.5%|21|2022-04-27|15/03/2022|0.12||722500000||2022-04-15|15/12/2021|-0.03||668100000|
2022-05-23 17:06:02|08228|994564|603393|9.04B|9040000000|21.40|14,719,066|5.66%|22|2022-04-29|15/03/2022|0.49||1060000000||2022-03-31|15/12/2021|0.3||917800000|
2022-05-23 17:06:09|08229|953917|603227|6.14B|6140000000|8.48|32,232,232|68.44%|22|2022-04-20|15/03/2022|0.1||702900000||2022-03-29|15/12/2021|0.04||743100000|
2022-05-23 17:06:13|08230|100431|600197|11.79B|11790000000|24.98|16,554,425|-7.95%|22|2022-04-28|15/12/2021|0.1||474000000||2022-04-28|15/03/2022|0.23||624000000|624000000
2022-05-23 17:06:23|08231|100886|600778|1.96B|1960000000|6.30|14,393,080|68.81%|23|2022-08-11|15/06/2022|||||2022-04-30|15/03/2022|0.04||564100000|
2022-05-23 17:06:26|08232|102962|600782|18.08B|18080000000|5.78|83,008,008|-1.54%|22|2022-04-29|15/03/2022|0.32||26000000000||2022-04-26|15/12/2021|0.29|0.35|19470000000|
2022-05-23 17:06:32|08233|100507|600291|874.45M|874450000|0.80|22,246,238|-61.01%|22|2022-04-29|15/12/2021|-0.01||930800||2022-04-28|15/03/2022|-0||642400|
2022-05-23 17:06:36|08234|1062258|603356|1.76B|1760000000|13.80|1,946,848|35.66%|20|2022-04-26|15/03/2022|-0.04||265600000||2022-03-14|15/12/2021|0.07||604500000|
2022-05-23 17:06:39|08235|1162053|603949|3.24B|3240000000|28.19|1,932,874|86.91%|12|2022-04-27|15/03/2022|0.08||77400000||2021-10-27|15/09/2021|0.1||94860000|
2022-05-23 17:06:50|08236|100554|600351|4.92B|4920000000|6.39|42,387,513|5.95%|22|2022-04-28|15/12/2021|0.05||558300000||2022-04-28|15/03/2022|0.09||694300000|
2022-05-23 17:06:55|08237|100811|600691|9.79B|9790000000|4.120|51,883,560|28.34%|22|2022-04-26|15/03/2022|0.04||4730000000||2022-04-14|15/12/2021|-0||5180000000|
2022-05-23 17:06:58|08238|1089445|601869|14.89B|14890000000|28.28|2,715,733|11.29%|24|2022-08-26|15/06/2022||0.2824||2740000000|2022-04-29|15/03/2022|0.27|0.3241|2980000000|2610000000
2022-05-23 17:07:02|08239|100444|600213|2.49B|2490000000|8.70|6,363,040|17.53%|22|2022-04-28|15/03/2022|-0.15||284700000||2022-04-27|15/12/2021|0.45||327300000|
2022-05-23 17:07:06|08240|996086|603638|15.27B|15270000000|18.14|1,526,797|-69.38%|22|2022-08-11|15/06/2022|||||2022-04-30|15/03/2022|0.09|0.09|617500000|620000000
2022-05-23 17:07:09|08241|100876|600766|1.61B|1610000000|7.18|6,746,321|106.02%|22|2022-04-28|15/03/2022|-0||11010000||2022-04-21|15/12/2021|-0||60490000|
2022-05-23 17:07:22|08242|100423|600188|148.53B|148530000000|36.56|29,497,585|176.05%|24|2022-08-26|15/06/2022||1.33||67574000000|2022-04-29|15/03/2022|1.37|1.21|41200000000|
2022-05-23 17:07:26|08243|942814|600819|4.19B|4190000000|4.94|16,069,630|-7.87%|22|2022-04-28|15/03/2022|0.04||1090000000||2022-03-30|15/12/2021|-0.06||1260000000|
2022-05-23 17:07:34|08244|942838|900918|629.85M|629850000|0.417|358,013|-4.55%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-05-23 17:07:39|08245|1076663|603013|7.42B|7420000000|14.44|3,329,838|1.09%|21|2022-04-27|15/03/2022|0.25||2010000000||2022-03-21|15/12/2021|0.08||2190000000|
2022-05-23 17:07:42|08246|101075|601388|8.54B|8540000000|3.890|41,465,489|-1.33%|22|2022-04-26|15/12/2021|0.09||2280000000||2022-04-18|15/03/2022|0.07||1960000000|
2022-05-23 17:07:47|08247|102963|600793|2.14B|2140000000|12.09|3,754,064|-9.8%|19|2022-04-29|15/03/2022|0.02||575500000||2021-10-29|15/09/2021|0.01||611000000|
2022-05-23 17:07:50|08248|945718|603939|31.27B|31270000000|43.51|4,242,721|-31.64%|23|2022-09-01|15/06/2022||0.3739||4350000000|2022-04-29|15/03/2022|0.3795|0.3771|4150000000|4200000000
2022-05-23 17:07:54|08249|1081718|603666|10.43B|10430000000|50.50|1,528,244|-37.86%|21|2022-04-28|15/12/2021|1.24|1.16|592000000|724990000|2022-04-28|15/03/2022|0.18||193000000|193000000
2022-05-23 17:08:06|08250|100893|600785|3.11B|3110000000|13.78|4,583,810|20.68%|23|2022-08-08|15/06/2022|||||2022-04-22|15/03/2022|0.19||1720000000|
2022-05-23 17:08:09|08251|1052659|603277|8.62B|8620000000|20.48|1,118,342|-8.76%|21|2022-04-28|15/12/2021|0.2||741200000||2022-04-28|15/03/2022|0.3||666100000|
2022-05-23 17:08:13|08252|1054845|603396|6.95B|6950000000|59.75|4,697,108|78.86%|21|2022-04-29|15/03/2022|||||2022-04-28|15/12/2021||||
2022-05-23 17:08:18|08253|101163|603308|9.25B|9250000000|13.47|7,883,259|-27.38%|22|2022-04-28|15/12/2021|0.12||520000000||2022-04-28|15/03/2022|0.1||523000000|
2022-05-23 17:08:21|08254|101146|601933|42.56B|42560000000|4.69|139,908,141|-16.31%|23|2022-08-29|15/06/2022||-0.006||22030000000|2022-04-30|15/03/2022|0.06|0.0626|27240000000|26900000000
2022-05-23 17:08:25|08255|994539|603058|2.92B|2920000000|7.05|9,562,210|3.37%|21|2022-04-28|15/12/2021|0.01||159200000||2022-04-28|15/03/2022|-0.06||118100000|
2022-05-23 17:08:29|08256|1024772|603879|2.37B|2370000000|6.59|2,262,039|22.22%|21|2022-04-29|15/03/2022|-0.01||53210000||2022-04-19|15/12/2021|-0.01||83780000|
2022-05-23 17:08:33|08257|100731|600588|64.88B|64880000000|18.88|26,438,642|-43.2%|24|2022-08-19|15/06/2022||0.03||2330000000|2022-04-30|15/03/2022|-0.11|-0.11|1280000000|1280000000
2022-05-23 17:08:45|08258|100409|600177|31.4B|31400000000|7.09|14,489,409|-3%|22|2022-04-30|15/03/2022|0.19||7430000000||2022-04-26|15/12/2021|0.19||3560000000|
2022-05-23 17:09:17|08259|1155867|603697|3.69B|3690000000|11.94|1,695,633|-32.42%|13|2021-10-27|15/09/2021|0.17||324400000||2021-08-17|15/06/2021|0.22||322500000|
2022-05-23 17:09:30|08260|100464|600233|67.02B|67020000000|19.51|20,326,675|79.69%|23|2022-08-26|15/06/2022||0.2431||13060000000|2022-04-27|15/03/2022|0.25|0.2627|11830000000|11820000000
2022-05-23 17:09:40|08261|1162096|603217|6.14B|6140000000|48.44|1,728,690|73.44%|13|2022-04-28|15/03/2022|1.03||759600000||2022-03-17|15/12/2021|0.67||629000000|
2022-05-23 17:09:50|08262|100993|600963|9.51B|9510000000|5.39|24,959,439|-16.46%|22|2022-04-22|15/12/2021|-0.03|0.13|2060000000||2022-04-22|15/03/2022|0.07||1670000000|
2022-05-23 17:10:06|08263|100965|600883|1.78B|1780000000|7.54|5,728,047|-11.97%|20|2021-10-29|15/09/2021|0.05||17750000||2021-08-26|15/06/2021|0.04||6940000|
2022-05-23 17:10:10|08264|100653|600497|25.86B|25860000000|5.08|112,422,571|5.93%|22|2022-04-22|15/12/2021|-0.1||5560000000||2022-04-22|15/03/2022|0.10||5450000000|
2022-05-23 17:10:19|08265|100898|600792|3.97B|3970000000|4.01|38,360,660|-4.19%|22|2022-04-28|15/03/2022|-0.05||1840000000||2022-03-28|15/12/2021|-0.16||1740000000|
2022-05-23 17:10:22|08266|100460|600239|3.28B|3280000000|2.04|11,871,309|14.86%|22|2022-04-25|15/12/2021|-0.4||2830000000||2022-04-25|15/03/2022|0.14||807900000|
2022-05-23 17:10:26|08267|101019|600995|6.54B|6540000000|13.67|12,347,037|79.3%|22|2022-04-29|15/03/2022|0.20||||2022-03-22|15/12/2021|-0.29|||
2022-05-23 17:10:29|08268|100347|600096|51.06B|51060000000|27.81|117,508,503|187.67%|23|2022-08-16|15/06/2022|||||2022-04-15|15/03/2022|0.90||14960000000|
2022-05-23 17:10:46|08269|1024795|603801|6.15B|6150000000|20.10|3,688,887|-41%|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
2022-05-23 17:10:55|08270|1162057|603221|2.29B|2290000000|7.86|1,830,496|-25.43%|9|2021-10-28|15/09/2021|-0.03||298300000||2021-08-27|15/06/2021|-0.01||218500000|
2022-05-23 17:10:58|08271|100899|600794|4.07B|4070000000|3.36|28,824,098|-0.6%|21|2022-04-26|15/03/2022|0.03||306100000||2022-03-22|15/12/2021|0.01||371900000|
2022-05-23 17:11:01|08272|100616|600436|182.81B|182810000000|303.01|2,767,836|-17.28%|24|2022-08-22|15/06/2022||1.38|||2022-04-23|15/03/2022|1.14|1.14|2350000000|
2022-05-23 17:11:06|08273|100357|600113|3.14B|3140000000|7.62|30,002,967|23.93%|21|2022-04-28|15/03/2022|0.11||376600000||2022-03-11|15/12/2021|1.34||188200000|
2022-05-23 17:11:14|08274|101151|603001|2.82B|2820000000|7.36|2,091,370|-11.86%|22|2022-08-18|15/06/2022|||||2022-04-26|15/03/2022|0.03||768000000|
2022-05-23 17:11:34|08275|1010633|603229|18.08B|18080000000|62.99|13,002,942|75.21%|21|2022-07-18|15/06/2022|||||2022-04-28|15/03/2022|0.25||205110000|205110000
2022-05-23 17:11:38|08276|1024777|603331|2.1B|2100000000|11.81|2,503,344|20.49%|21|2022-04-27|15/03/2022|0.09||308300000||2022-04-12|15/12/2021|0.12||352500000|
2022-05-23 17:11:45|08277|1043301|603129|17.92B|17920000000|120.82|1,084,003|-10.64%|22|2022-08-26|15/06/2022||0.9||2650000000|2022-04-15|15/03/2022|0.7|0.7|2260000000|2260000000
2022-05-23 17:11:50|08278|1056010|603685|1.63B|1630000000|9.63|919,301|-21.45%|21|2022-04-27|15/03/2022|0.03||300200000||2022-04-24|15/12/2021|0.07||413200000|
2022-05-23 17:11:56|08279|997890|603811|3.21B|3210000000|13.71|9,484,285|-27.58%|19|2021-10-29|15/09/2021|0.18||165900000||2021-08-19|15/06/2021|0.14||186700000|
2022-05-23 17:12:01|08280|1024787|603316|1.69B|1690000000|6.38|28,115,430|16.33%|19|2021-10-28|15/09/2021|0.06||383900000||2021-08-24|15/06/2021|0.03||284100000|
2022-05-23 17:12:13|08281|945721|603222|5.3B|5300000000|15.56|16,053,475|-3.11%|22|2022-04-22|15/03/2022|0.21||285000000||2022-03-23|15/12/2021|0.01||311900000|
2022-05-23 17:12:32|08282|100896|600790|5.69B|5690000000|3.88|19,085,847|22.78%|22|2022-04-26|15/03/2022|0.05||195000000||2022-04-15|15/12/2021|0.11||308700000|
2022-05-23 17:12:39|08283|101129|601877|75.87B|75870000000|35.65|16,904,675|15.65%|23|2022-09-02|15/06/2022||1||11780000000|2022-04-29|15/03/2022|0.27|0.07|10640000000|10640000000
2022-05-23 17:12:42|08284|100602|600415|28.17B|28170000000|5.13|53,332,735|-0.19%|22|2022-08-26|15/06/2022||0.1|||2022-04-15|15/03/2022|0.12|0.09|1600000000|
2022-05-23 17:12:46|08285|100717|600572|12.08B|12080000000|4.70|55,075,843|2.39%|22|2022-08-11|15/06/2022|||||2022-04-26|15/03/2022|-0.31||1590000000|
2022-05-23 17:12:50|08286|1008741|603081|4.47B|4470000000|10.91|2,994,614|-9.31%|21|2022-04-26|15/12/2021|||||2022-04-26|15/03/2022||||
2022-05-23 17:12:54|08287|100761|600633|8.72B|8720000000|6.89|27,626,911|-14.71%|24|2022-08-12|15/06/2022|||||2022-04-29|15/03/2022|0.04||1040000000|1040000000
2022-05-23 17:12:57|08288|1024779|603757|2.33B|2330000000|13.83|989,257|-28.13%|21|2022-04-27|15/03/2022|0.16||258400000||2022-04-07|15/12/2021|0.2||408500000|
2022-05-23 17:13:01|08289|994588|603701|2.21B|2210000000|8.44|3,006,238|0.12%|21|2022-04-29|15/03/2022|0.02||127600000||2022-04-21|15/12/2021|0.04||142700000|
2022-05-23 17:13:14|08290|1009370|603320|1.45B|1450000000|11.20|3,955,517|0.81%|21|2022-04-26|15/03/2022|0.09||274100000||2022-04-13|15/12/2021|0.11||288800000|
2022-05-23 17:13:17|08291|950056|603338|22.63B|22630000000|44.70|6,015,184|-30.18%|22|2022-08-25|15/06/2022||0.8544||2260000000|2022-04-29|15/03/2022|0.39|0.39|1250000000|1250000000
2022-05-23 17:13:21|08292|100677|600526|3.94B|3940000000|5.63|11,473,565|-23.95%|22|2022-04-25|15/03/2022|0.01||512600000||2022-03-31|15/12/2021|0.03||1570000000|
2022-05-23 17:13:25|08293|100308|600070|2.56B|2560000000|5.06|6,702,914|-29.5%|20|2021-10-28|15/09/2021|0.07||209300000||2021-08-20|15/06/2021|-0.19||327800000|
2022-05-23 17:13:28|08294|100463|600232|1.89B|1890000000|5.30|10,443,724|1.55%|22|2022-04-26|15/03/2022|0.04||257200000||2022-03-22|15/12/2021|0.04||359100000|
2022-05-23 17:13:39|08295|953919|603311|2.45B|2450000000|11.69|4,650,430|3.92%|22|2022-04-26|15/03/2022|0.11||201500000||2022-04-24|15/12/2021|||203400000|
2022-05-23 17:13:44|08296|1081733|603897|6.1B|6100000000|29.57|4,593,754|44.36%|21|2022-04-28|15/03/2022|0.24||2380000000||2022-02-28|15/12/2021|0.25||2710000000|
2022-05-23 17:13:46|08297|1162063|603687|3.5B|3500000000|8.36|1,741,874|1.23%|11|2021-10-28|15/09/2021|0.03||410800000||2021-08-30|15/06/2021|0.07||390000000|
2022-05-23 17:13:51|08298|100322|600052|3.37B|3370000000|3.99|5,490,199|16.57%|21|2022-04-28|15/03/2022|-0.03||25640000||2022-04-14|15/12/2021|-0.07||176300000|
2022-05-23 17:14:08|08299|100317|600059|9.83B|9830000000|10.78|14,200,415|-14.32%|23|2022-08-11|15/06/2022|||||2022-04-27|15/03/2022|0.08||564000000|
2022-05-23 17:14:12|08300|1141894|688006|23.02B|23020000000|57.11|1,936,295|-27.73%|17|2022-09-01|15/06/2022||0.435||1370000000|2022-04-30|15/03/2022|0.23|0.23|797000000|796920000
2022-05-23 17:14:15|08301|101015|600987|5.57B|5570000000|5.30|6,890,491|-2.57%|23|2022-08-12|15/06/2022|||||2022-04-27|15/03/2022|0.11||2320000000|
2022-05-23 17:14:19|08302|1056009|603661|3.8B|3800000000|38.92|366,870|-32.43%|21|2022-04-30|15/12/2021|0.76||1810000000||2022-04-30|15/03/2022|0.75||1400000000|
2022-05-23 17:14:22|08303|100485|600267|19.06B|19060000000|15.90|35,709,473|13.75%|22|2022-04-26|15/03/2022|0.11||2980000000||2022-03-29|15/12/2021|-0.01||3030000000|
2022-05-23 17:14:27|08304|100682|600521|30.51B|30510000000|20.68|49,867,715|3%|24|2022-08-25|15/06/2022||0.14||1660000000|2022-04-26|15/03/2022|0.09|0.14|1770000000|1620000000
2022-05-23 17:14:42|08305|1043302|603181|9.75B|9750000000|16.57|2,310,478|41.92%|22|2022-08-19|15/06/2022|||||2022-04-29|15/03/2022|0.22|0.22|616000000|616000000
2022-05-23 17:24:41|08305|1043302|603181|9.75B|9750000000|16.57|2,310,478|41.92%|22|2022-08-19|15/06/2022|||||2022-04-29|15/03/2022|0.22|0.22|616000000|616000000
2022-05-23 17:24:45|08306|953918|603300|10.22B|10220000000|11.90|5,644,871|32.65%|22|2022-04-08|15/03/2022|0.12||642900000||2022-03-24|15/12/2021|0.21||813500000|
2022-05-23 17:24:59|08307|945175|603799|112.98B|112980000000|92.51|23,759,594|1.5%|23|2022-09-01|15/06/2022||1.37|||2022-04-28|15/03/2022|0.989|1.16|13210000000|
2022-05-23 17:25:09|08308|945171|603558|4.39B|4390000000|11.38|5,906,763|33.01%|21|2022-08-11|15/06/2022|||||2022-04-26|15/03/2022|0.21||531000000|
2022-05-23 17:25:13|08309|994603|603822|2.96B|2960000000|40.76|1,786,419|76.29%|21|2022-04-22|15/03/2022|0.37||516600000||2022-04-06|15/12/2021|0.4||667000000|
2022-05-23 17:25:18|08310|100491|600273|15.37B|15370000000|10.99|19,007,827|22.71%|23|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|0.42||2900000000|
2022-05-23 17:25:22|08311|100795|600668|4.86B|4860000000|14.12|34,555,663|13.51%|19|2022-04-18|15/12/2021|1.46||1220000000||2021-10-29|15/09/2021|0.3||867500000|
2022-05-23 17:25:31|08312|1162065|603948|4.22B|4220000000|26.70|3,160,827|43.79%|12|2022-04-21|15/03/2022|0.85||757300000||2022-04-21|15/12/2021|0.84||786600000|
2022-05-23 17:25:39|08313|1162060|603583|11.94B|11940000000|31.26|3,140,804|-32.34%|13|2022-04-26|15/12/2021|0.1349|0.1128|872010000|673650000|2022-04-26|15/03/2022|0.1991||708050000|
2022-05-23 17:25:44|08314|1024785|603980|3.68B|3680000000|5.25|3,184,653|-22.34%|20|2022-04-26|15/12/2021|||||2021-10-29|15/09/2021|0.01||547500000|
2022-05-23 17:25:47|08315|1054848|603607|2.35B|2350000000|13.15|1,256,002|-13.6%|19|2021-10-19|15/09/2021|0.15||172700000||2021-08-27|15/06/2021|0.18||235300000|
2022-05-23 17:25:52|08316|942595|603456|40.52B|40520000000|48.57|9,930,270|7.03%|22|2022-08-16|15/06/2022|||||2022-04-30|15/12/2021|0.19||1060000000|
2022-05-23 17:26:15|08317|100417|600160|32.23B|32230000000|11.94|28,960,983|26.94%|23|2022-04-29|15/03/2022|0.087||4610000000||2022-04-22|15/12/2021|0.32||5360000000|
2022-05-23 17:26:31|08318|997889|603665|7.03B|7030000000|44.42|1,449,625|175.26%|19|2021-10-29|15/09/2021|0.1||286600000||2021-08-30|15/06/2021|-0.02||247900000|
2022-05-23 17:26:35|08319|994591|603726|2.24B|2240000000|12.04|1,322,295|-14.4%|21|2022-04-27|15/03/2022|0.12||386600000||2022-04-18|15/12/2021|0.12||399400000|
2022-05-23 17:26:38|08320|100555|600352|34.32B|34320000000|10.55|19,702,661|-24.41%|24|2022-08-18|15/06/2022||0.25|||2022-04-29|15/03/2022|0.14|0.31|4510000000|
2022-05-23 17:26:41|08321|100446|600216|12.55B|12550000000|13.10|14,650,603|-23.68%|22|2022-04-27|15/12/2021|0.31||2320000000||2022-04-27|15/03/2022|0.27||2180000000|
2022-05-23 17:26:46|08322|1052660|603321|1.96B|1960000000|6.37|6,837,907|-11.1%|19|2021-10-27|15/09/2021|0.03||270000000||2021-08-20|15/06/2021|0.08||295600000|
2022-05-23 17:26:51|08323|100369|600120|11.01B|11010000000|3.80|32,958,042|-11.85%|22|2022-04-28|15/03/2022|0.05||5110000000||2022-04-15|15/12/2021|0.06||3910000000|
2022-05-23 17:26:55|08324|100900|600796|4.67B|4670000000|5.39|6,899,478|13.64%|19|2021-10-26|15/09/2021|||106800000||2021-08-25|15/06/2021|0.04||140400000|
2022-05-23 17:26:59|08325|955761|603116|2.97B|2970000000|5.34|4,804,680|-17.97%|20|2021-10-27|15/09/2021|0.19||586500000||2021-08-30|15/06/2021|0.01||599400000|
2022-05-23 17:27:04|08326|996072|603165|3.66B|3660000000|13.84|3,626,137|1.87%|21|2022-04-29|15/03/2022|0.3||609100000||2022-03-30|15/12/2021|0.4||759800000|
2022-05-23 17:27:10|08327|1162095|603379|12.44B|12440000000|20.60|4,355,445|24.52%|13|2022-04-29|15/03/2022|0.32||1180000000||2022-04-22|15/12/2021|0.48||1310000000|
2022-05-23 17:27:14|08328|994537|603033|15.1B|15100000000|25.30|2,168,996|59.71%|22|2022-08-18|15/06/2022|||||2022-04-26|15/03/2022|0.08||899100000|
2022-05-23 17:27:27|08329|102966|603168|2.67B|2670000000|8.28|5,416,409|-2.04%|22|2022-04-25|15/03/2022|0.09||149400000||2022-03-28|15/12/2021|-0||156700000|
2022-05-23 17:27:32|08330|1043299|603079|2.19B|2190000000|12.82|1,243,221|-26.36%|19|2021-10-29|15/09/2021|0.09||189600000||2021-08-27|15/06/2021|0.14||198200000|
2022-05-23 17:28:01|08331|951036|603703|5.78B|5780000000|19.77|5,554,014|62.95%|21|2022-04-22|15/12/2021|-0.02||237400000||2022-04-22|15/03/2022|0.02||202300000|
2022-05-23 17:28:30|08332|1010635|603896|7.76B|7760000000|50.85|1,764,875|35.22%|21|2022-04-30|15/03/2022|0.35||203700000||2022-04-01|15/12/2021|0.76||288000000|
2022-05-23 17:28:34|08333|994571|603520|11.44B|11440000000|46.80|4,288,021|-34.58%|22|2022-08-29|15/06/2022||-1.3||103810000|2022-05-23|15/03/2022|0.33|-0.6459|517300000|433090000
2022-05-23 17:28:39|08334|1052654|603055|8.87B|8870000000|10.94|4,751,500|69.81%|21|2022-04-30|15/03/2022|0.13|0.13|945000000|945000000|2022-04-27|15/12/2021|0.1||1190000000|
2022-05-23 17:28:43|08335|997533|603578|2.18B|2180000000|12.24|2,642,107|2.96%|21|2022-04-28|15/03/2022|0.25||261700000||2022-03-28|15/12/2021|0.1||218300000|
2022-05-23 17:28:47|08336|955760|603085|2.88B|2880000000|7.77|9,727,415|14.82%|22|2022-04-25|15/03/2022|||||2022-04-15|15/12/2021||||
2022-05-23 17:28:51|08337|1043305|603500|3.38B|3380000000|14.05|6,473,369|60.92%|21|2022-04-28|15/03/2022|0.05||143900000||2022-04-21|15/12/2021|0.06||141800000|
2022-05-23 17:28:54|08338|1010636|603926|2.24B|2240000000|12.69|1,534,942|-2.95%|21|2022-04-27|15/03/2022|0.16||517400000||2022-04-25|15/12/2021|0.14||602400000|
2022-05-23 17:28:59|08339|1024780|603595|7.42B|7420000000|31.93|3,931,059|102.04%|21|2022-04-23|15/03/2022|0.08||385600000||2022-03-19|15/12/2021|0.03|0.05|420800000|
2022-05-23 17:29:03|08340|996073|603177|5.15B|5150000000|25.51|2,878,741|77.93%|19|2021-10-29|15/09/2021|-0.08||133300000||2021-08-23|15/06/2021|0.08||248400000|
2022-05-23 17:29:14|08341|942598|603010|9.79B|9790000000|16.64|4,626,747|-23.22%|23|2022-08-16|15/06/2022|||||2022-04-30|15/03/2022|0.26||890000000|
2022-05-23 17:29:18|08342|996074|603186|3.1B|3100000000|21.80|1,700,376|-36.51%|22|2022-08-18|15/06/2022|||||2022-04-19|15/03/2022|0.20||837000000|
2022-05-23 17:29:22|08343|953921|603568|37.6B|37600000000|28.85|4,053,054|18.88%|23|2022-08-22|15/06/2022||0.38|||2022-04-30|15/03/2022|0.34|0.34|1040000000|1040000000
2022-05-23 17:29:40|08344|942802|600576|3.38B|3380000000|5.45|19,377,758|1.16%|22|2022-04-28|15/03/2022|||34690000||2022-04-19|15/12/2021|0.01||84420000|
2022-05-23 17:29:45|08345|994586|603667|4.14B|4140000000|13.75|3,382,471|50.11%|23|2022-08-30|15/06/2022||0.19|||2022-04-30|15/03/2022|0.13|0.13|882000000|
2022-05-23 17:29:50|08346|996076|603239|3.37B|3370000000|12.45|3,562,425|-25.96%|22|2022-08-10|15/06/2022|||||2022-04-28|15/03/2022|0.13||221800000|
2022-05-23 17:29:53|08347|100737|600596|21.9B|21900000000|19.11|48,412,857|29.2%|22|2022-04-23|15/03/2022|1.07||6500000000||2022-03-22|15/12/2021|0.9214||5660000000|
2022-05-23 17:30:10|08348|994616|603889|3.26B|3260000000|6.37|5,175,212|34.67%|22|2022-04-29|15/03/2022|0.15||893000000||2022-04-26|15/12/2021|0.08|||
2022-05-23 17:30:16|08349|1162080|603867|4.95B|4950000000|34.95|2,731,591|52.11%|14|2022-04-21|15/12/2021|0.61||677100000||2022-04-21|15/03/2022|0.71||713800000|
2022-05-23 17:30:20|08350|1088199|603105|5.33B|5330000000|10.65|10,214,306|43.65%|23|2022-08-18|15/06/2022|||||2022-04-26|15/03/2022|0.02||117000000|
2022-05-23 17:30:25|08351|100482|600261|4.8B|4800000000|3.49|5,499,177|-18.48%|23|2022-04-30|15/12/2021|||||2022-04-30|15/03/2022||||
2022-05-23 17:30:30|08352|1162081|603995|9.76B|9760000000|35.05|2,397,926|64.44%|12|2022-04-26|15/03/2022|0.56||8260000000||2022-04-11|15/12/2021|0.68||8880000000|
2022-05-23 17:30:34|08353|1031314|603388|2.14B|2140000000|7.52|10,850,064|21.85%|21|2022-04-28|15/03/2022|0.01||86370000||2022-04-25|15/12/2021|0.01||136700000|
2022-05-23 21:10:31|08353|1031314|603388|2.14B|2140000000|7.52|10,850,064|21.85%|21|2022-04-28|15/03/2022|0.01||86370000||2022-04-25|15/12/2021|0.01||136700000|
2022-05-23 21:10:34|08354|1162054|603095|2.83B|2830000000|21.41|1,316,828|-9.94%|11|2022-04-27|15/03/2022|0.37||334100000||2022-04-14|15/12/2021|1.23||461300000|
2022-05-23 21:10:37|08355|100294|600023|46.07B|46070000000|3.41|21,354,789|-5.79%|22|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|0.05||18320000000|
2022-05-23 21:10:41|08356|1024781|603767|3.1B|3100000000|10.20|10,479,530|68.55%|21|2022-04-29|15/03/2022|||237800000||2022-03-30|15/12/2021|0.05||331700000|
2022-05-23 21:10:44|08357|1081728|603301|8.05B|8050000000|35.74|1,825,230|-25.03%|20|2022-04-30|15/03/2022|0.52||1260000000||2022-03-30|15/12/2021|0.51||1230000000|
2022-05-23 21:10:48|08358|994606|603843|3.59B|3590000000|5.13|69,160,032|26.92%|20|2021-10-28|15/09/2021|0.03||1050000000||2021-08-26|15/06/2021|0.06||847000000|
2022-05-23 21:10:52|08359|100370|600121|5.06B|5060000000|4.150|31,214,759|-28.55%|22|2022-04-30|15/03/2022|-0.44||1090000000||2022-04-19|15/12/2021|-0.44||1070000000|
2022-05-23 21:11:12|08360|101110|601717|20.42B|20420000000|12.22|20,759,168|13.54%|24|2022-09-01|15/06/2022||0.39|||2022-04-26|15/03/2022|0.388|0.38|8100000000|
2022-05-23 21:11:16|08361|102948|600066|19.22B|19220000000|8.68|21,153,352|-35.22%|24|2022-08-30|15/06/2022||0.06||5548000000|2022-04-27|15/03/2022|0.0469|-0.03|3530000000|3530000000
2022-05-23 21:11:19|08362|996085|603637|1.96B|1960000000|8.22|11,351,724|14.75%|21|2022-04-21|15/03/2022|0.06||155300000||2022-04-21|15/12/2021|0.1||435100000|
2022-05-23 21:11:22|08363|1024791|601878|36.22B|36220000000|9.34|36,391,113|-26.91%|21|2022-04-27|15/03/2022|0.08||3130000000||2022-03-16|15/12/2021|0.15||4340000000|
2022-05-23 21:11:26|08364|101014|600986|6.73B|6730000000|5.12|67,732,743|11.49%|22|2022-08-10|15/06/2022|||||2022-04-30|15/03/2022|0.03|||
2022-05-23 21:11:30|08365|102964|601599|4.72B|4720000000|4.07|34,240,698|32.57%|22|2022-04-27|15/12/2021|-0.01||420100000||2022-04-27|15/03/2022|-0.01||743900000|
2022-05-23 21:11:33|08366|100655|600489|35.09B|35090000000|7.24|59,202,415|-22.81%|23|2022-09-01|15/06/2022||0.08|||2022-04-21|15/03/2022|0.1|0.1|13630000000|
2022-05-23 21:11:39|08367|100919|600818|4.41B|4410000000|17.36|9,120,253|76.08%|22|2022-04-27|15/03/2022|||132100000||2022-04-19|15/12/2021|0.04||173300000|
2022-05-23 21:11:42|08368|101179|900915|663.72M|663720000|0.509|642,032|12.09%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-05-23 21:11:45|08369|1056008|603619|6.74B|6740000000|16.86|19,423,459|65.36%|22|2022-04-28|15/03/2022|-0.52||603300000||2022-04-15|15/12/2021|-0.52||606000000|
2022-05-23 21:11:49|08370|100397|600163|15.78B|15780000000|8.29|24,497,056|74.42%|21|2022-04-29|15/03/2022|0.36||550400000||2022-04-22|15/12/2021|0.36||531400000|
2022-05-23 21:11:52|08371|100526|600313|14.8B|14800000000|13.68|154,416,460|166.38%|22|2022-04-08|15/03/2022|0.02||969300000||2022-03-31|15/12/2021|0.04||960300000|
2022-05-23 21:12:03|08372|1162148|600918|50.52B|50520000000|7.25|27,666,101|-34.9%|12|2022-04-28|15/03/2022|0.04||1850000000||2022-03-29|15/12/2021|0.09||4150000000|
2022-05-23 21:12:12|08373|994574|603559|1.52B|1520000000|10.64|7,934,946|-12.22%|19|2021-10-19|15/09/2021|-0.13||119300000||2021-08-29|15/06/2021|-0.06||135300000|
2022-05-23 21:12:17|08374|101101|601636|32.34B|32340000000|12.05|45,760,640|-20.61%|22|2022-08-18|15/06/2022||0.38||5720000000|2022-04-12|15/03/2022|0.19|0.3433|3060000000|5720000000
2022-05-23 21:12:21|08375|100635|600479|4.45B|4450000000|10.36|16,743,876|11.37%|21|2022-04-28|15/03/2022|0.32||952800000||2022-04-15|15/12/2021|0.32||995800000|
2022-05-23 21:12:24|08376|100991|600961|4.64B|4640000000|8.80|9,505,593|37.11%|19|2021-10-27|15/09/2021|0.02||4200000000||2021-08-16|15/06/2021|0.09||4590000000|
2022-05-23 21:12:28|08377|100623|600458|7.83B|7830000000|9.75|7,221,913|9.32%|23|2022-04-30|15/03/2022|0.10||3800000000||2022-03-31|15/12/2021|0.04||3290000000|
2022-05-23 21:12:31|08378|101133|601899|256.23B|256230000000|10.01|261,132,128|-7.39%|24|2022-08-26|15/06/2022||0.2096||61890000000|2022-04-11|15/03/2022|0.233|0.2096|64770000000|61890000000
2022-05-23 21:12:35|08379|1072212|603709|1.24B|1240000000|15.48|796,477|-12.05%|18|2021-10-29|15/09/2021|-0.01||230200000||2021-08-26|15/06/2021|0.06||257900000|
2022-05-23 21:12:38|08380|41398|ABGJ|139.75B|139750000000|16,839|3,709,435|28.11%|28|2022-08-15|15/06/2022||1141||44295000000|2022-06-01|15/03/2022||||
2022-05-23 21:12:41|08381|41384|ARIJ|48.74B|48740000000|24,862|523,554|-9.88%|14|2022-09-06|15/06/2022||||11717000000|2022-03-03|15/12/2021|18.68|2561|7070000000|9994000000
2022-05-23 21:12:45|08382|41383|ANGJ|117.08B|117080000000|27,988|1,854,833|-21.59%|26|2022-08-22|15/06/2022||0.36|||2022-05-09|15/03/2022|0.33|0.32||
2022-05-23 21:12:48|08383|41386|APNJ|70.93B|70930000000|15,727|1,500,786|-2.11%|16|2022-08-31|15/06/2022|||||2022-03-09|15/12/2021|7.36||19380000000|
2022-05-23 21:12:53|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2022-05-23 21:12:57|08385|41393|BVTJ|69.19B|69190000000|20,467|1,289,444|10.37%|17|2022-09-05|15/06/2022|||||2022-02-28|15/12/2021|8.1||50200000000|
2022-05-23 21:13:00|08386|41367|BTIJ|1.57T|1.57E+12|68,542|830,251|23.48%|20|2022-07-27|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 21:13:02|08387|50081|CCOJ|26.72B|26720000000|3,085|545,266|-7.86%|0||
2022-05-23 21:13:06|08388|41379|DSYJ|92.8B|92800000000|14,127|1,731,616|-7.43%|17|2022-08-31|15/06/2022|||||2022-02-24|15/12/2021|4.93|396.00|34230000000|
2022-05-23 21:13:09|08389|41391|EXXJ|51.46B|51460000000|21,304|1,115,776|34.03%|28|2022-08-18|15/06/2022||3685||21350000000|2022-05-23|15/03/2022||||
2022-05-23 21:13:13|08390|41358|FSRJ|381.8B|381800000000|6,810|14,782,236|26.89%|15|2022-09-15|15/06/2022||285.00||59775000000|2022-03-03|15/12/2021|2.82|193.00|80680000000|51649000000
2022-05-23 21:13:15|08391|41399|GRTJ|46.63B|46630000000|1,369|10,696,741|-3.61%|16|2022-09-14|15/06/2022|||||2022-03-16|15/12/2021|1.07||6380000000|
2022-05-23 21:13:19|08392|41390|IMPJ|174.37B|174370000000|20,602|3,560,810|-19.49%|26|2022-09-01|15/06/2022||2693||63077000000|2022-04-29|15/03/2022||||
2022-05-23 21:13:23|08393|41387|IPLJ|12.63B|12630000000|6,595|411,039|39.43%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-05-23 21:13:26|08394|41370|INPJ|91.79B|91790000000|9,500|1,906,362|63.9%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-05-23 21:13:29|08395|41359|INLJ|87.4B|87400000000|9,664|1,277,757|73.22%|18|2022-05-19|15/03/2022|||||2021-11-18|15/09/2021||||
2022-05-23 21:13:33|08396|41392|KIOJ|169.03B|169030000000|52,675|512,463|-21.06%|28|2022-07-28|15/06/2022||5316||55057000000|2022-04-21|15/03/2022||||
2022-05-23 21:13:47|08397|50185|LHCJ|27.47B|27470000000|1,858|3,064,570|-9.36%|17|2022-05-26|15/03/2022||57.00||13497000000|2021-11-18|15/09/2021|0.64|59.00|13880000000|15308000000
2022-05-23 21:13:49|08398|41371|MNPJ|144.35B|144350000000|29,383|1,191,592|-22.75%|0||
2022-05-23 21:13:53|08399|41382|MTNJ|302.94B|302940000000|16,800|5,187,632|74.06%|28|2022-08-11|15/06/2022||636.00||96882000000|2022-05-13|15/03/2022||||2281000000
2022-05-23 21:13:56|08400|1123065|MCGJ|55.91B|55910000000|13,063|947,094|3.05%|10|2022-06-08|15/03/2022|||||2021-11-11|15/09/2021|3.09||26870000000|24947000000
2022-05-23 21:13:59|08401|41376|NPNJn|606.06B|606060000000|156,561|1,039,137|-46.83%|13|2022-06-27|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-23 21:14:04|08402|41360|NEDJ|103.96B|103960000000|21,294|1,739,457|43.66%|27|2022-08-10|15/06/2022||1420||30099000000|2022-06-01|15/03/2022||||
2022-05-23 21:14:11|08403|41373|OMUJ|57.3B|57300000000|1,217|16,547,926|-7.52%|17|2022-08-29|15/06/2022|||||2022-03-15|15/12/2021|1.49||85990000000|
2022-05-23 21:14:13|08404|50078|RNIJ|58.38B|58380000000|31,488|426,174|14.44%|1|2015-11-16|15/09/2014|||||
2022-05-23 21:14:17|08405|41381|REMJ|78.3B|78300000000|14,021|1,319,576|18.61%|14|2022-09-20|15/06/2022|||||2022-03-24|15/12/2021|8.68||38340000000|
2022-05-23 21:14:21|08406|41365|CFRJ|861.63B|861630000000|15,036|5,350,098|-1.19%|27|2022-08-31|15/06/2022||||84600000000|2022-05-20|15/03/2022|2.46|3.53|77430000000|71440000000
2022-05-23 21:14:24|08407|41380|RMHJ|2B|2000000000|145|5,424,090|15.08%|16|2022-06-27|15/06/2022|||||2021-12-10|15/09/2021|0.13||29000000|
2022-05-23 21:14:28|08408|41361|SLMJ|131.29B|131290000000|6,406|5,817,902|13.58%|18|2022-09-08|15/06/2022|||||2022-03-10|15/12/2021|2.76||51960000000|
2022-05-23 21:14:32|08409|41374|SOLJ|245.49B|245490000000|39,055|2,362,650|78.75%|27|2022-08-15|15/06/2022||3227||120300000000|2022-04-25|15/03/2022|||43890000000|
2022-05-23 21:14:35|08410|41363|SHPJ|113.73B|113730000000|20,864|1,890,698|31.81%|18|2022-09-05|15/06/2022||518.00||87459000000|2022-03-08|15/12/2021|4.88|452.00|91130000000|83830000000
2022-05-23 21:14:39|08411|41362|SBKJ|268.01B|268010000000|16,271|4,293,017|31.63%|19|2022-08-19|15/06/2022||896.00||71452000000|2022-03-11|15/12/2021|8.42|844.00|74010000000|70493000000
2022-05-23 21:14:43|08412|41388|TBSJ|22.47B|22470000000|13,900|965,542|-36.76%|23|2022-05-26|15/03/2022||5|||2022-03-02|15/12/2021||||
2022-05-23 21:14:48|08413|41394|VODJ|245.49B|245490000000|14,605|1,696,412|15.12%|26|2022-07-21|15/06/2022||||5279000000|2022-05-16|15/03/2022|4.93|539.00|52880000000|51934000000
2022-05-23 21:14:51|08414|41385|WHLJ|51.67B|51670000000|5,339|3,764,552|-0.25%|16|2022-09-06|15/06/2022||174.00||41728000000|2022-03-08|15/12/2021|1.68|106.00|39200000000|39391000000
2022-05-23 21:14:55|08415|11719|4001|10.26B|10260000000|114.00|134,056|-12.13%|31|2022-08-04|15/06/2022||0.8||2390000000|2022-05-11|15/03/2022|1.01|0.9|2460000000|2390000000
2022-05-23 21:14:58|08416|997122|4191|612M|612000000|30.60|209,199|-35.74%|21|2022-05-23|15/03/2022|||||2022-02-10|15/12/2021|0.36||90460000|
2022-05-23 21:15:01|08417|11711|3010|3.8B|3800000000|38.00|324,037|-15.97%|31|2022-08-02|15/06/2022|||||2022-05-15|15/03/2022|||265650000|265650000
2022-05-23 21:16:42|08418|11705|2330|15.31B|15310000000|58.90|515,928|-7.13%|0||
2022-05-23 21:16:46|08419|11629|8160|685.03M|685030000|25.85|94,829|-5.11%|20|2022-03-27|15/12/2021|-0.15||89840000||2021-11-11|15/09/2021|0.02||73510000|
2022-05-23 21:16:49|08420|11641|8280|694.4M|694400000|17.36|268,234|-33.18%|20|2022-03-22|15/12/2021|-0.32||41790000||2021-11-10|15/09/2021|-0.49||27900000|
2022-05-23 21:16:53|08421|962550|4320|1.58B|1580000000|16.88|351,580|-12.36%|21|2022-04-29|15/03/2022|0.21||53300000||2022-03-13|15/12/2021|0.11||56040000|
2022-05-23 21:16:56|08422|1025124|4012|1.65B|1650000000|41.20|219,450|-30.12%|22|2022-07-21|15/06/2022|||||2022-05-31|15/03/2022|0.47||186300000|
2022-05-23 21:16:59|08423|11731|4130|475.2M|475200000|16.00|840,733|-41.01%|19|2022-05-13|15/03/2022|-0.22||2550000||2022-04-11|15/12/2021|-0.24||3470000|
2022-05-23 21:17:03|08424|11630|8170|707.2M|707200000|17.68|159,386|-24.17%|20|2022-03-08|15/12/2021|0.01||210900000||2021-11-10|15/09/2021|0.16||193200000|
2022-05-23 21:17:06|08425|11650|6020|717.6M|717600000|23.92|364,514|-16.55%|20|2022-04-07|15/12/2021|0.05||2820000||2021-11-16|15/09/2021|-0||2920000|
2022-05-23 21:17:09|08426|940928|4007|5.76B|5760000000|47.50|360,787|41.81%|24|2022-08-10|15/06/2022|||||2022-05-19|15/03/2022|0.52||251000000|253000000
2022-05-23 21:17:14|08427|103950|1820|871M|871000000|13.40|254,844|-43.02%|26|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 21:17:18|08428|1025125|3008|589.97M|589970000|52.20|92,141|-30.73%|20|2022-05-18|15/03/2022|-0.18||25270000||2022-03-13|15/12/2021|-0.27||11900000|
2022-05-23 21:17:20|08429|1053058|4334|547.42M|547420000|8.92|293,735|-3.98%|6|2021-09-01|15/06/2021|0.18||24990000||2021-03-31|15/12/2020|-0.18||24520000|
2022-05-23 21:17:31|08430|1062590|4337|432.16M|432160000|7.55|348,545|-29.25%|1|2021-09-01|15/06/2021|||||
2022-05-23 21:17:33|08431|1129465|7200|2.94B|2940000000|117.60|88,978|7.71%|13|2022-04-11|15/12/2021|2.26||638800000||2021-10-28|15/09/2021|0.76||265900000|
2022-05-23 21:17:37|08432|997124|4141|525M|525000000|87.50|69,240|-13.95%|20|2022-04-07|15/12/2021|0.18||20790000||2021-11-11|15/09/2021|0.27||32600000|
2022-05-23 21:17:41|08433|11665|1120|363.2B|363200000000|90.80|8,308,608|46.59%|36|2022-07-26|15/06/2022||1.03||6980000000|2022-05-23|15/03/2022|1.65|1.01|7510000000|6870000000
2022-05-23 21:17:45|08434|1090528|4340|1.7B|1700000000|10.50|246,265|-4.2%|8|2022-04-12|15/12/2021|-0.1||52800000||2021-08-31|15/06/2021|-0.98||82580000|
2022-05-23 21:17:49|08435|980213|1304|1.86B|1860000000|36.65|337,824|-13.22%|22|2022-05-12|15/03/2022|0.69||||2022-05-09|15/12/2021|0.67||464200000|
2022-05-23 21:18:04|08436|11704|2320|1.11B|1110000000|26.00|332,895|-41.7%|23|2022-08-04|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 21:18:07|08437|11706|2340|1.66B|1660000000|20.46|428,895|-18.93%|20|2022-04-05|15/12/2021|-0.47||180300000||2021-11-15|15/09/2021|-0.13||156200000|
2022-05-23 21:18:09|08438|1057695|4338|1.55B|1550000000|11.28|83,482|9.9%|6|2021-08-20|15/12/2020|0.1||78240000||2021-08-19|15/06/2021|0.27||88520000|
2022-05-23 21:18:13|08439|11666|1140|43.8B|43800000000|43.80|1,505,570|55.4%|36|2022-07-25|15/06/2022|||||2022-04-20|15/03/2022|0.49||1270000000|1200000000
2022-05-23 21:18:17|08440|11738|4200|5.51B|5510000000|73.50|256,920|20.13%|29|2022-07-20|15/06/2022|||||2022-05-23|15/03/2022|0.83||2780000000|2370000000
2022-05-23 21:18:20|08441|11742|4240|2.75B|2750000000|13.10|1,061,052|-40.72%|24|2022-08-30|15/06/2022||0.62||1740000000|2022-05-23|15/03/2022||-0.04||1440000000
2022-05-23 21:18:30|08442|11667|1150|71.3B|71300000000|35.00|10,656,528|79.66%|27|2022-07-20|15/06/2022||0.45||1840000000|2022-05-23|15/03/2022|0.28|0.44|2110000000|1740000000
2022-05-23 21:18:33|08443|40411|8312|706.2M|706200000|23.54|297,105|-31.01%|20|2022-03-24|15/12/2021|-0.17||46200000||2021-11-11|15/09/2021|-0.15||40920000|
2022-05-23 21:18:36|08444|996548|4331|240.72M|240720000|20.40|386,501|-31.29%|6|2021-03-31|15/12/2020|-1.58||2980000||2020-08-25|15/06/2020|-0.45||3110000|
2022-05-23 21:18:40|08445|48638|8012|951.5M|951500000|17.30|271,664|-25.76%|22|2022-08-01|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-23 21:18:43|08446|11654|6070|1.48B|1480000000|49.35|371,111|-45.46%|29|2022-08-03|15/06/2022|||||2022-05-15|15/03/2022||||
2022-05-23 21:18:46|08447|1141641|4348|1.21B|1210000000|8.55|200,073|-12.84%|2|2020-05-03|15/12/2019|-0.97||72180000||2019-08-29|15/06/2019|-0.32||29030000|
2022-05-23 21:18:49|08448|11747|4290|1.12B|1120000000|17.20|691,547|-20.4%|24|2022-07-28|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 21:18:55|08449|1171243|2081|2.81B|2810000000|112.20|239,453|-10.72%|9|2022-03-29|15/12/2021|1.29||163200000||2021-11-10|15/09/2021|0.89||137900000|
2022-05-23 21:19:00|08450|11617|8040|998.4M|998400000|16.64|214,367|-33.87%|22|2022-07-28|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-23 21:19:04|08451|11628|8150|218.55M|218550000|15.10|193,530|-45.52%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-05-23 21:19:09|08452|11645|2280|52.4B|52400000000|50.10|738,518|-3.66%|36|2022-07-04|15/06/2022||0.48||4310000000|2022-04-15|15/03/2022|0.42|0.335|4500000000|4310000000
2022-05-23 21:20:50|08453|11636|8230|2.78B|2780000000|69.50|126,881|-18.45%|0||
2022-05-23 21:20:54|08454|11671|1213|435.12M|435120000|20.56|510,822|-42.69%|21|2022-04-26|15/03/2022|0.31||83630000||2022-04-01|15/12/2021|-3.01||48790000|
2022-05-23 21:20:58|08455|11691|2170|3.38B|3380000000|68.60|595,486|25.55%|24|2022-05-19|15/03/2022|6.49||||2022-03-31|15/12/2021|6.49||502800000|
2022-05-23 21:21:06|08456|19027|8310|326.3M|326300000|25.10|471,704|-58.9%|20|2022-04-07|15/12/2021|-2.59||57210000||2021-11-17|15/09/2021|-1.96||64210000|
2022-05-24 08:10:26|08456|19027|8310|351M|351000000|26.20|471,704|-60.19%|20|2022-04-07|15/12/2021|-2.59||57210000||2021-11-17|15/09/2021|-1.96||64210000|
2022-05-24 08:10:33|08457|11690|2160|401.44M|401440000|40.60|151,241|-56.26%|28|2022-08-02|15/06/2022|||||2022-05-23|15/03/2022|-3.44|||
2022-05-24 08:10:35|08458|1163395|1182|1.73B|1730000000|19.12|693,660|-19.39%|13|2022-05-18|15/03/2022|0.3||67400000||2022-03-15|15/12/2021|0.27||68850000|
2022-05-24 08:10:38|08459|11646|4061|1.08B|1080000000|33.95|717,354|-15.74%|20|2022-04-04|15/12/2021|-0.73||1890000||2021-11-15|15/09/2021|-0.27||1940000|
2022-05-24 08:10:42|08460|11694|2200|435.5M|435500000|43.70|141,373|-45.18%|25|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:10:50|08461|997127|7201|1.7B|1700000000|169.60|96,157|80.02%|20|2022-04-12|15/12/2021|1.13||23500000||2021-11-01|15/09/2021|0.12||11720000|
2022-05-24 08:11:06|08462|1131253|4321|9.5B|9500000000|20.08|676,293|-23.81%|16|2022-08-31|15/06/2022||0.48||612820000|2022-06-01|15/03/2022||0.23||533460000
2022-05-24 08:11:08|08463|1177730|7202|25.99B|25990000000|218.00|258,348|-|8|2022-08-31|15/06/2022||2.09||2220000000|2022-04-19|15/03/2022|2.36|1.89|2420000000|2420000000
2022-05-24 08:11:12|08464|11620|8070|1.07B|1070000000|16.70|370,357|-28.42%|22|2022-08-02|15/06/2022|||||2022-05-15|15/03/2022||||
2022-05-24 08:11:16|08465|11733|4150|4.46B|4460000000|25.05|754,887|7.79%|27|2022-07-12|15/06/2022|||||2022-04-20|15/03/2022|0.78||61110000|
2022-05-24 08:11:21|08466|11663|1080|44.93B|44930000000|30.15|1,770,098|36.26%|36|2022-08-04|15/06/2022||0.38||1480000000|2022-05-24|15/03/2022|0.43|0.47|1650000000|1460000000
2022-05-24 08:11:25|08467|11727|4080|2.19B|2190000000|17.26|426,056|-35.36%|20|2022-03-30|15/12/2021|-0.27||470500000||2021-11-10|15/09/2021|-0.21||411200000|
2022-05-24 08:11:39|08468|19029|1301|1.06B|1060000000|30.10|422,196|-25.13%|22|2022-07-21|15/06/2022|||||2022-05-12|15/03/2022|0.74||298800000|
2022-05-24 08:11:42|08469|11670|1212|3.85B|3850000000|48.10|533,136|19.3%|22|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022|0.47||634500000|
2022-05-24 08:11:56|08470|1142328|4292|2.14B|2140000000|53.40|165,707|10.31%|13|2022-06-09|15/04/2022|||||2022-03-30|15/01/2022|0.04||134000000|
2022-05-24 08:12:00|08471|11626|8130|566.67M|566670000|34.00|263,305|-12.14%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-05-24 08:12:08|08472|11753|7040|501.29M|501290000|55.600|281,198|54.81%|20|2022-02-14|15/12/2021|-0.32||102500000||2021-11-15|15/09/2021|-0.42||80850000|
2022-05-24 08:12:12|08473|11638|8250|1.42B|1420000000|28.35|255,620|-25.52%|22|2022-08-08|15/06/2022|||||2022-05-24|15/03/2022|0.41||333100000|311000000
2022-05-24 08:12:15|08474|11688|2140|1.6B|1600000000|19.84|587,771|-14.63%|20|2022-03-24|15/12/2021|-0.1||60800000||2021-11-09|15/09/2021|0.05||65800000|
2022-05-24 08:12:18|08475|997125|4051|801.9M|801900000|79.00|185,537|-19.29%|20|2022-03-16|15/12/2021|0.26||61170000||2021-11-15|15/09/2021|0.41||59520000|
2022-05-24 08:12:27|08476|11723|4030|12.4B|12400000000|25.15|1,029,150|-17.38%|29|2022-07-26|15/06/2022|||||2022-04-24|15/03/2022|0.63||1600000000|
2022-05-24 08:12:30|08477|11730|4110|697.8M|697800000|23.32|883,361|-1.99%|20|2022-04-03|15/12/2021|-0.33||144600000||2021-11-10|15/09/2021|0.01||112400000|
2022-05-24 08:12:35|08478|103949|1302|2.04B|2040000000|34.10|785,257|-12.71%|22|2022-08-04|15/06/2022|||||2022-05-24|15/03/2022|0.84||950400000|895000000
2022-05-24 08:12:39|08479|11668|1210|1.13B|1130000000|41.15|464,814|1.86%|20|2022-04-04|15/12/2021|0.47||146400000||2021-11-11|15/09/2021|0.17||122300000|
2022-05-24 08:12:42|08480|1167201|4161|10.34B|10340000000|89.70|181,323|-20.61%|13|2022-08-15|15/06/2022||1.1||1240000000|2022-06-01|15/03/2022||0.78||1180000000
2022-05-24 08:12:46|08481|11658|1020|21.28B|21280000000|25.95|6,583,191|39.37%|32|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|0.43||927500000|927500000
2022-05-24 08:12:48|08482|1141640|4347|1.65B|1650000000|10.10|253,960|1.1%|5|2021-08-19|15/06/2020|0.05||35980000||2021-08-19|15/06/2021|0.16||67210000|
2022-05-24 08:12:52|08483|11661|1050|54.67B|54670000000|47.70|614,058|33.9%|32|2022-07-26|15/06/2022||0.68||1850000000|2022-05-24|15/03/2022|0.68|0.69|2120000000|1850000000
2022-05-24 08:12:56|08484|11744|4260|3.19B|3190000000|44.80|595,531|3.01%|25|2022-08-02|15/06/2022|||||2022-05-24|15/03/2022||||230000000
2022-05-24 08:13:05|08485|11634|8210|18.41B|18410000000|154.60|113,717|35.09%|24|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022|0.79||2940000000|2697000000
2022-05-24 08:13:09|08486|11640|8270|623.4M|623400000|20.70|469,119|-23.79%|22|2022-08-01|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:13:13|08487|40966|4005|3.03B|3030000000|67.50|431,710|9.76%|24|2022-07-27|15/06/2022|||||2022-05-16|15/03/2022|0.67||225000000|227500000
2022-05-24 08:13:16|08488|40409|6004|6.6B|6600000000|80.50|281,112|-1.49%|28|2022-08-16|15/06/2022|||||2022-05-12|15/03/2022|0.43||395000000|448000000
2022-05-24 08:13:20|08489|11675|2001|2.89B|2890000000|43.05|1,282,849|62.91%|25|2022-07-27|15/06/2022|||||2022-05-18|15/03/2022|1.52||306000000|323000000
2022-05-24 08:13:30|08490|11637|8240|729M|729000000|24.20|179,597|-16.28%|22|2022-08-01|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-24 08:13:34|08491|40408|3003|3.5B|3500000000|24.98|726,933|-18.21%|28|2022-08-02|15/06/2022|||||2022-05-17|15/03/2022|0.12||105700000|105700000
2022-05-24 08:13:38|08492|40965|4004|10.19B|10190000000|113.00|259,969|74.73%|29|2022-07-25|15/06/2022||0.77||542080000|2022-05-18|15/03/2022|0.79|0.79|546320000|566440000
2022-05-24 08:13:46|08493|11748|4300|11.86B|11860000000|11.00|14,493,141|5.38%|36|2022-08-01|15/06/2022||0.15||964180000|2022-05-18|15/03/2022|0.2|0.2|1150000000|1150000000
2022-05-24 08:13:49|08494|1073180|4339|1.27B|1270000000|11.84|304,235|-5.28%|7|2022-05-20|15/12/2021|0.17||65200000||2021-08-19|15/06/2020|0.07||56620000|
2022-05-24 08:13:52|08495|1159097|4013|77.07B|77070000000|222.80|257,474|48.18%|12|2022-08-15|15/06/2022|||||2022-05-24|15/03/2022|1.12|1.09|1990000000|1980000000
2022-05-24 08:13:55|08496|11721|4010|2.34B|2340000000|23.38|446,469|-30.83%|22|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-24 08:13:59|08497|943613|1303|1.16B|1160000000|26.10|349,609|-16.13%|21|2022-05-10|15/03/2022|0.27||229100000||2022-03-22|15/12/2021|0.53||229600000|
2022-05-24 08:14:02|08498|11740|4220|11.79B|11790000000|10.40|2,625,512|-4.24%|30|2022-08-04|15/06/2022|||||2022-05-18|15/03/2022|0.07|||
2022-05-24 08:14:05|08499|40410|8311|402.75M|402750000|26.80|544,065|-40.58%|20|2022-04-01|15/12/2021|-1.15||52310000||2021-11-08|15/09/2021|-0.91||47010000|
2022-05-24 08:14:13|08500|11717|3080|3.9B|3900000000|45.40|156,748|-7.12%|29|2022-08-02|15/06/2022|||||2022-05-24|15/03/2022|0.34||160700000|184000000
2022-05-24 08:14:17|08501|11751|7020|29.26B|29260000000|37.85|2,546,917|17.61%|36|2022-07-18|15/06/2022||0.6141||3930000000|2022-04-21|15/03/2022|0.44|0.44|3810000000|3810000000
2022-05-24 08:14:21|08502|19031|4003|6.81B|6810000000|118.60|266,956|3.48%|33|2022-07-11|15/06/2022||2.26||1480000000|2022-05-24|15/03/2022|1.62|1.84|1410000000|1360000000
2022-05-24 08:14:24|08503|11692|2180|523.25M|523250000|45.50|130,090|-31.61%|20|2022-04-24|15/03/2022|0.03||62880000||2022-03-29|15/12/2021|0.1||60320000|
2022-05-24 08:14:32|08504|11736|4180|968M|968000000|35.10|223,108|14.05%|20|2022-03-31|15/12/2021|-0.16||15570000||2021-11-11|15/09/2021|0.25||9450000|
2022-05-24 08:14:38|08505|11683|2080|3.38B|3380000000|45.00|294,201|15.14%|27|2022-07-26|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-24 08:14:44|08506|11639|8260|474.5M|474500000|9.47|514,058|-37.25%|20|2022-04-01|15/12/2021|-0.56||62070000||2021-11-11|15/09/2021|-0.29||72170000|
2022-05-24 08:14:47|08507|11625|8120|468.13M|468130000|10.20|288,451|-36.67%|20|2022-04-03|15/12/2021|-0.81||128900000||2021-11-16|15/09/2021|-0.74||145400000|
2022-05-24 08:14:51|08508|11647|6001|2.56B|2560000000|72.40|38,909|-24.74%|25|2022-08-01|15/06/2022|||||2022-05-24|15/03/2022|0.56||301500000|281000000
2022-05-24 08:15:11|08509|19032|3001|1.29B|1290000000|13.22|693,075|-30.38%|23|2022-07-18|15/06/2022|||||2022-05-17|15/03/2022|-0.05||48900000|48900000
2022-05-24 08:15:15|08510|11648|6002|3.06B|3060000000|47.45|227,562|-20.9%|36|2022-08-04|15/06/2022||0.65||345540000|2022-05-12|15/03/2022|0.62|0.62|333000000|331810000
2022-05-24 08:15:19|08511|1178933|2082|95.48B|95480000000|136.00|1,929,039|-|7|2022-03-17|15/12/2021|0.47||1510000000||2021-11-11|15/09/2020|0.83||1370000000|
2022-05-24 08:15:22|08512|11743|4250|23.93B|23930000000|25.75|2,391,578|-23.45%|36|2022-08-09|15/04/2022|||||2022-08-01|15/07/2022||||
2022-05-24 08:15:25|08513|1010626|4332|519.42M|519420000|7.87|237,724|-13.13%|6|2021-03-30|15/12/2020|||8980000||2020-08-25|15/06/2020|-1.03||8070000|
2022-05-24 08:15:28|08514|1127827|4342|2.64B|2640000000|14.06|215,118|-8.89%|7|2021-08-30|15/06/2021|0.17||63940000||2021-03-31|15/12/2020|0.75||150400000|
2022-05-24 08:15:32|08515|11737|4190|20.14B|20140000000|167.40|172,287|-19.48%|31|2022-08-08|15/06/2022||2.09||2300000000|2022-05-24|15/03/2022|2.09|2.46|2290000000|2460000000
2022-05-24 08:15:36|08516|11656|6090|855M|855000000|17.10|557,049|-24.08%|20|2022-03-20|15/12/2021|0.03||36360000||2021-11-08|15/09/2021|0.05||19160000|
2022-05-24 08:15:45|08517|19023|3091|1.4B|1400000000|9.80|1,497,805|-30.98%|28|2022-07-27|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:15:57|08518|19030|4310|4.92B|4920000000|14.50|838,404|-24.82%|20|2022-03-31|15/12/2021|-0.06||8940000||2021-11-07|15/09/2021|-0.01||1500000|
2022-05-24 08:16:01|08519|11746|4280|39.8B|39800000000|10.60|11,579,786|17.51%|31|2022-08-09|15/06/2022|||||2022-04-18|15/03/2022|1.60||450000000|
2022-05-24 08:16:04|08520|985835|4011|946M|946000000|16.56|594,941|-20.18%|22|2022-08-02|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:16:08|08521|1097263|1830|4.9B|4900000000|93.50|334,859|22.72%|19|2022-08-01|15/06/2022|||||2022-05-24|15/03/2022|0.88||231600000|231000000
2022-05-24 08:16:12|08522|11669|1211|141.76B|141760000000|116.20|2,025,327|96.86%|36|2022-08-02|15/06/2022||1.69||8860000000|2022-05-24|15/03/2022|1.76|1.81|8910000000|8990000000
2022-05-24 08:16:16|08523|11696|2220|778.09M|778090000|21.98|495,252|-35.82%|20|2022-04-01|15/12/2021|-0.32||61510000||2021-11-08|15/09/2021|-0.22||52190000|
2022-05-24 08:16:19|08524|11615|8020|889M|889000000|17.94|915,465|-37.82%|22|2022-08-01|15/06/2022|||||2022-05-24|15/03/2022||||184000000
2022-05-24 08:16:23|08525|11729|4100|13.4B|13400000000|81.30|117,419|16.29%|29|2022-04-24|15/02/2022|0.05||55250000||2022-03-08|15/11/2021|0.04||58350000|
2022-05-24 08:16:35|08526|11616|8030|1.34B|1340000000|12.80|661,273|-37.41%|24|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:16:38|08527|1141642|4346|264.4M|264400000|6.61|251,074|-22.42%|4|2021-03-31|15/12/2020|-0.54||25580000||2021-01-18|15/06/2019|0.12||43670000|
2022-05-24 08:16:42|08528|11709|2370|596M|596000000|14.90|468,462|-33.73%|20|2022-04-11|15/12/2021|-0.44||144800000||2021-11-11|15/09/2021|-0.23||135900000|
2022-05-24 08:16:45|08529|969107|4009|3.32B|3320000000|36.20|567,412|-5.94%|22|2022-08-11|15/06/2022|||||2022-05-15|15/03/2022|0.22||512500000|512500000
2022-05-24 08:16:48|08530|953109|1202|2.93B|2930000000|58.10|556,705|118.73%|21|2022-05-11|15/03/2022|1.85||305000000||2022-01-20|15/12/2021|1.9||285000000|
2022-05-24 08:16:52|08531|11720|4002|21.3B|21300000000|213.00|114,584|9.38%|31|2022-08-01|15/06/2022||1.63||660660000|2022-05-12|15/03/2022|1.64|1.64|567000000|628710000
2022-05-24 08:16:55|08532|1054997|4336|646.35M|646350000|9.49|153,782|-4.04%|6|2022-04-12|15/12/2021|0.14||37250000||2021-08-31|15/06/2021|0.3||39280000|
2022-05-24 08:16:58|08533|1054998|4335|849.2M|849200000|9.65|256,816|-8.27%|7|2021-09-01|15/06/2021|0.17||43320000||2021-04-05|15/12/2020|0.15||42380000|
2022-05-24 08:17:02|08534|11649|6010|3.05B|3050000000|30.00|771,001|-24.08%|28|2022-07-25|15/06/2022|||||2022-05-24|15/03/2022||||574000000
2022-05-24 08:17:08|08535|40407|3002|2.81B|2810000000|16.54|1,018,325|-29.84%|26|2022-08-02|15/06/2022|||||2022-05-19|15/03/2022|0.14||158850000|176000000
2022-05-24 08:17:12|08536|11695|2210|983.14M|983140000|42.15|550,725|9.97%|21|2022-05-08|15/03/2022|1.42||172800000||2022-03-20|15/12/2021|0.12||133800000|
2022-05-24 08:17:15|08537|942783|1180|305.78B|305780000000|69.00|6,033,951|26.16%|24|2022-08-08|15/06/2022||0.9||8010000000|2022-05-11|15/03/2022|0.98|0.98|7940000000|7870000000
2022-05-24 08:17:28|08538|1116144|4291|2.26B|2260000000|52.50|194,234|-2.62%|15|2022-07-07|15/05/2022|||||2022-04-27|15/02/2022|0.42||77290000|
2022-05-24 08:17:31|08539|11684|2090|1.12B|1120000000|35.50|303,616|-3.98%|20|2022-04-10|15/12/2021|-0.17||16590000||2021-11-16|15/09/2021|0.19||22100000|
2022-05-24 08:17:35|08540|48637|3004|2.3B|2300000000|12.80|762,684|-27.6%|27|2022-08-03|15/06/2022|||||2022-05-24|15/03/2022|0.13||133300000|158000000
2022-05-24 08:17:38|08541|11710|2380|19.89B|19890000000|22.70|4,194,651|5.21%|30|2022-08-09|15/06/2022|||||2022-05-12|15/03/2022|0.83||14400000000|
2022-05-24 08:17:42|08542|11676|2002|21.82B|21820000000|45.45|309,299|-9.46%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2022-05-24 08:17:46|08543|11714|3040|7.06B|7060000000|78.40|115,039|-5.92%|30|2022-07-18|15/06/2022|||||2022-05-24|15/03/2022|0.28|0.30|142500000|157000000
2022-05-24 08:17:49|08544|997128|6012|472.5M|472500000|14.00|325,689|-41.32%|20|2022-04-04|15/12/2021|-0.16||35260000||2021-11-15|15/09/2021|-0.69||29830000|
2022-05-24 08:17:54|08545|11741|4230|962.4M|962400000|16.16|190,813|-41.83%|24|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:17:57|08546|11657|1010|104.55B|104550000000|34.85|1,766,753|45.94%|36|2022-07-20|15/06/2022||0.55||3370000000|2022-05-24|15/03/2022|0.52|0.54|3580000000|2960000000
2022-05-24 08:18:00|08547|994496|4330|1.85B|1850000000|10.76|420,141|12.79%|9|2021-09-01|15/06/2021|0.19||109200000||2021-04-05|15/12/2020|0.12||97620000|
2022-05-24 08:18:08|08548|11662|1060|85.79B|85790000000|41.75|1,999,003|41.29%|36|2022-07-19|15/06/2022||0.54||2220000000|2022-05-24|15/03/2022|0.49|0.57|2690000000|2060000000
2022-05-24 08:18:12|08549|11621|8080|618.12M|618120000|18.18|248,735|-47.75%|22|2022-08-16|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-24 08:18:16|08550|11677|2010|345B|345000000000|114.80|3,325,662|-4.8%|36|2022-07-25|15/06/2022||1.3||49090000000|2022-05-12|15/03/2022|1.73|1.68|52600000000|49900000000
2022-05-24 08:18:19|08551|11678|2020|69.41B|69410000000|146.80|1,987,629|45.54%|35|2022-07-25|15/06/2022||4.01||3430000000|2022-05-24|15/03/2022|5.28|5.85|4660000000|3630000000
2022-05-24 08:18:22|08552|11644|2270|5.52B|5520000000|172.60|20,139|-3.42%|25|2022-07-28|15/06/2022||||529500000|2022-06-13|15/09/2022||||
2022-05-24 08:18:28|08553|997126|1832|969.5M|969500000|55.50|494,399|-4.91%|18|2022-03-23|15/12/2021|0.02||21240000||2021-11-16|15/09/2021|1.07||21030000|
2022-05-24 08:18:36|08554|11631|8180|401.6M|401600000|10.04|247,459|-38.95%|20|2022-03-31|15/12/2021|-0.13||87950000||2021-12-13|15/09/2021|-0.43||76380000|
2022-05-24 08:18:50|08555|11703|2310|37.89B|37890000000|52.10|3,708,810|91.58%|36|2022-08-04|15/06/2022||1.01||2720000000|2022-04-19|15/03/2022|1.47|1.15|2410000000|2600000000
2022-05-24 08:18:54|08556|11659|1030|22.7B|22700000000|22.70|2,413,103|73.01%|31|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022|0.27||893600000|727000000
2022-05-24 08:19:00|08557|11686|2120|2.28B|2280000000|45.70|930,962|15.85%|21|2022-05-18|15/03/2022|0.62||34440000||2022-03-20|15/12/2021|0.51||26570000|
2022-05-24 08:19:04|08558|11623|8100|567M|567000000|18.90|216,502|-15.86%|20|2022-03-31|15/12/2021|-0.69||148500000||2021-11-17|15/09/2021|-0.32||145100000|
2022-05-24 08:19:07|08559|11618|8050|330M|330000000|13.18|395,116|-50.71%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 08:19:10|08560|11724|4040|2.29B|2290000000|18.36|749,523|-29.5%|20|2022-03-31|15/12/2021|-0.53||280900000||2021-11-03|15/09/2021|-0.45||221700000|
2022-05-24 08:19:13|08561|11679|2030|1.61B|1610000000|107.00|231,894|-38.51%|20|2022-03-29|15/12/2021|-0.11||-611800||2021-10-26|15/09/2021|0.06||-130400|
2022-05-24 08:19:17|08562|11725|4050|2.06B|2060000000|34.30|928,930|-4.18%|21|2022-05-05|15/03/2022|0.13||1270000000||2022-01-17|15/12/2021|0.26||1030000000|1030000000
2022-05-24 08:19:20|08563|1153650|2222|8.69T|8.69E+12|39.40|14,713,738|22.57%|16|2022-08-15|15/06/2022||0.7096||539360000000|2022-05-16|15/03/2022|0.65|0.6076|516900000000|515990000000
2022-05-24 08:19:23|08564|11685|2110|381.4M|381400000|14.54|442,563|-63.47%|27|2022-07-28|15/06/2022|||||2022-05-30|15/03/2022||||
2022-05-24 08:19:27|08565|11713|3030|8.35B|8350000000|54.50|432,134|-16.02%|31|2022-07-25|15/06/2022|||||2022-05-24|15/03/2022|0.40|0.29|315100000|303530000
2022-05-24 08:19:52|08566|11680|2040|3.86B|3860000000|48.70|352,348|-12.55%|31|2022-07-25|15/06/2022|||||2022-04-19|15/03/2022|0.64||396000000|390000000
2022-05-24 08:20:05|08567|11697|2230|2.78B|2780000000|33.00|407,476|-13.4%|28|2022-03-24|15/12/2021|-0.07||756400000||2021-11-09|15/09/2021|0.09||785300000|
2022-05-24 08:20:22|08568|953110|4008|1.63B|1630000000|45.40|229,645|-33.19%|24|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022|-1.24||323000000|323000000
2022-05-24 08:20:26|08569|11749|5110|96.41B|96410000000|23.26|4,699,158|-3.91%|34|2022-07-20|15/06/2022|||||2022-05-18|15/03/2022|-0.09|-0.09|13490000000|13490000000
2022-05-24 08:20:29|08570|954945|4031|5.64B|5640000000|30.10|376,608|-17.13%|24|2022-08-04|15/06/2022|||||2022-05-18|15/03/2022|-0.10||450000000|450000000
2022-05-24 08:20:32|08571|11707|2350|25.53B|25530000000|17.02|8,337,813|-3.12%|36|2022-07-18|15/06/2022||0.2441||3510000000|2022-04-25|15/03/2022|0.14|0.1728|3140000000|3550000000
2022-05-24 08:20:36|08572|103952|4006|1.12B|1120000000|24.86|178,487|-31.36%|22|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:20:39|08573|11633|8200|1.39B|1390000000|15.64|536,418|18.02%|22|2022-08-15|15/06/2022|||||2022-05-19|15/03/2022|0.24|||
2022-05-24 08:20:43|08574|11642|2050|18.97B|18970000000|35.80|1,028,091|-11.36%|36|2022-08-09|15/06/2022||0.31||6000000000|2022-05-16|15/03/2022|0.21|0.21|6130000000|6170000000
2022-05-24 08:20:45|08575|1097260|4344|1.28B|1280000000|10.88|255,778|8.76%|6|2021-09-26|15/06/2021|-0.12||36160000||2021-04-14|15/12/2020|0.13||30600000|
2022-05-24 08:20:48|08576|40406|1810|4.84B|4840000000|20.20|2,220,783|-6.28%|28|2022-08-08|15/06/2022|||||2022-05-24|15/03/2022|-0.21||492600000|447000000
2022-05-24 08:20:51|08577|11652|6050|1.44B|1440000000|35.60|441,672|-35.51%|20|2022-03-30|15/12/2021|0.09||13800000||2021-11-09|15/09/2021|-0.46||11970000|
2022-05-24 08:20:56|08578|11672|1214|973.35M|973350000|20.18|739,961|-37.12%|31|2022-07-25|15/06/2022|||||2022-05-24|15/03/2022||||311000000
2022-05-24 08:20:59|08579|11653|6060|588.75M|588750000|78.20|281,777|-19.94%|20|2022-04-04|15/12/2021|0.44||||2021-10-31|15/09/2021|-0.1|||
2022-05-24 08:21:02|08580|11687|2130|644.8M|644800000|16.20|516,618|-27.9%|20|2022-04-03|15/12/2021|-0.31||38200000||2021-11-08|15/09/2021|-0.14||37400000|
2022-05-24 08:21:05|08581|11732|4140|228.53M|228530000|105.80|1,031,741|130.82%|20|2022-04-05|15/12/2021|-2.28||15660000||2021-11-15|15/09/2021|-0.34||3850000|
2022-05-24 08:21:08|08582|11699|2250|22.08B|22080000000|29.25|2,088,078|-22.7%|31|2022-08-10|15/06/2022||0.48|||2022-05-24|15/03/2022|0.52|0.3||
2022-05-24 08:21:11|08583|11693|2190|1.91B|1910000000|23.60|851,329|-45.42%|22|2022-08-09|15/06/2022|||||2022-05-17|15/03/2022||||
2022-05-24 08:21:32|08584|11715|3050|8.23B|8230000000|58.90|117,729|-29.8%|31|2022-08-01|15/06/2022|||||2022-05-12|15/03/2022|0.62|0.55|330000000|348500000
2022-05-24 08:21:35|08585|11682|2070|3.92B|3920000000|32.65|208,096|-28.32%|30|2022-08-02|15/06/2022|||||2022-05-17|15/03/2022|0.28|||483000000
2022-05-24 08:21:38|08586|11702|2300|862.08M|862080000|44.90|204,482|-24.19%|22|2022-08-01|15/06/2022|||||2022-04-24|15/03/2022|0.04||194700000|
2022-05-24 08:21:55|08587|11745|4270|1B|1000000000|16.60|199,045|-40.32%|20|2022-04-04|15/12/2021|-0.21||212400000||2021-11-15|15/09/2021|-0.3||203600000|
2022-05-24 08:21:58|08588|11722|4020|6B|6000000000|16.00|1,700,709|-3.47%|27|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:22:01|08589|11739|4210|19.6B|19600000000|245.00|151,311|141.6%|20|2022-04-06|15/12/2021|1.33||932500000||2021-11-15|15/09/2021|2.56||813900000|
2022-05-24 08:22:05|08590|11674|1320|1.17B|1170000000|23.14|156,651|-26.46%|25|2022-07-27|15/06/2022|||||2022-05-23|15/03/2022|0.29||184100000|
2022-05-24 08:22:21|08591|11750|7010|209.3B|209300000000|104.80|2,922,674|-13.72%|36|2022-08-03|15/06/2022||1.5||16760000000|2022-04-26|15/03/2022|1.52|1.49|16990000000|16990000000
2022-05-24 08:22:43|08592|11708|2360|880.5M|880500000|58.70|156,361|-36.41%|20|2022-03-08|15/12/2021|0.06||21110000||2021-11-01|15/09/2021|-0.12||20190000|
2022-05-24 08:22:51|08593|1141643|4345|770.54M|770540000|6.53|445,882|-27.44%|5|2021-09-22|15/06/2020|-1.19||27100000||2021-09-22|15/06/2021|-0.07||28220000|
2022-05-24 08:22:55|08594|11651|6040|830.55M|830550000|21.20|526,028|-23.77%|20|2022-04-05|15/12/2021|-0.8||27150000||2021-11-16|15/09/2021|-0.34||36870000|
2022-05-24 08:23:00|08595|11728|4090|4.86B|4860000000|30.30|506,196|-11.39%|30|2022-08-04|15/06/2022|||||2022-05-16|15/03/2022|0.13|||
2022-05-24 08:23:04|08596|40405|1201|1.28B|1280000000|13.52|505,383|-30.82%|22|2022-08-01|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-24 08:23:07|08597|1011863|4333|612M|612000000|12.00|210,279|-23.44%|7|2021-09-01|15/06/2021|0.33||24890000||2021-03-30|15/12/2020|0.4||25990000|
2022-05-24 08:23:10|08598|1176205|2281|1.44B|1440000000|73.00|201,367|-|6|2022-08-15|15/06/2022|||||2022-06-01|15/03/2022|0.08||435300000|
2022-05-24 08:23:13|08599|11726|4070|627M|627000000|125.40|137,123|-37.89%|20|2022-02-15|15/12/2021|-0.55||18720000||2021-11-16|15/09/2021|-0.46||34990000|
2022-05-24 08:23:17|08600|11681|2060|12.32B|12320000000|18.34|6,198,964|0.22%|36|2022-07-26|15/06/2022|||||2022-05-24|15/03/2022|0.51|0.53|979200000|1200000000
2022-05-24 08:23:21|08601|11614|8010|7.46B|7460000000|59.20|317,599|-23.75%|31|2022-08-10|15/06/2022|||||2022-05-16|15/03/2022|-0.01|||2150000000
2022-05-24 08:23:25|08602|11718|3090|1.45B|1450000000|16.06|385,996|-19.64%|28|2022-08-11|15/06/2022|||||2022-05-19|15/03/2022|0.01||65400000|65400000
2022-05-24 08:23:29|08603|11735|4170|1.18B|1180000000|225.60|212,576|90.4%|20|2022-04-07|15/12/2021|||3760000||2021-11-17|15/09/2021|0.01||4240000|
2022-05-24 08:23:32|08604|1172117|4261|2.67B|2670000000|62.40|382,756|16.32%|12|2022-08-11|15/06/2022|||||2022-05-15|15/03/2022|0.99|0.99|220900000|220900000
2022-05-24 08:23:46|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|
2022-05-24 08:23:49|08606|11632|8190|1.2B|1200000000|29.90|132,380|29.69%|20|2022-03-31|15/12/2021|-0.39||49820000||2021-11-10|15/09/2021|-0.51||53620000|
2022-05-24 08:23:53|08607|103951|3005|1.32B|1320000000|24.00|461,465|-24.77%|21|2022-05-11|15/03/2022|0.29||65600000|75000000|2022-03-17|15/12/2021|0.29||307940000|307940000
2022-05-24 08:23:56|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|
2022-05-24 08:23:59|08609|11643|2100|972.35M|972350000|126.20|176,379|-35.34%|21|2022-05-13|15/03/2022|0.8||34560000||2022-03-29|15/12/2021|-0.83||12280000|
2022-05-24 08:24:02|08610|11619|8060|1B|1000000000|15.74|466,546|-33.33%|20|2022-03-24|15/12/2021|-1||327800000||2021-11-04|15/09/2021|-0.57||287700000|
2022-05-24 08:24:06|08611|19025|8300|340.4M|340400000|17.02|313,992|-42.91%|20|2022-03-21|15/12/2021|0.02||150500000||2021-11-15|15/09/2021|-1.36||140500000|
2022-05-24 08:24:09|08612|11701|2290|30.82B|30820000000|54.60|1,557,539|-21.33%|32|2022-07-18|15/06/2022||0.6888||2280000000|2022-05-24|15/03/2022|0.50|0.6258|1970000000|1960000000
2022-05-24 08:24:14|08613|11716|3060|5.92B|5920000000|37.65|261,289|-13.07%|31|2022-08-01|15/06/2022|||||2022-04-25|15/03/2022|0.25|0.27|241800000|241600000
2022-05-24 08:24:18|08614|11712|3020|5.93B|5930000000|29.45|735,653|-10.53%|31|2022-07-28|15/06/2022|||||2022-04-19|15/03/2022|0.15|0.16|221600000|221600000
2022-05-24 08:24:21|08615|1050725|3007|1.01B|1010000000|44.80|364,874|-16.67%|21|2022-05-18|15/03/2022|0.26||151800000||2022-03-06|15/12/2021|1.37||140800000|
2022-05-24 08:24:25|08616|11752|7030|11.68B|11680000000|13.00|5,360,826|-10.47%|32|2022-07-28|15/06/2022||0.0627||1990000000|2022-04-18|15/03/2022|0.09|0.09|2180000000|2180000000
2022-05-24 08:24:29|08617|11698|2240|1.21B|1210000000|20.24|461,326|-32.8%|27|2022-08-10|15/06/2022|||||2022-05-19|15/03/2022|-0.87|||
2022-05-24 08:24:32|08618|11689|2150|1.17B|1170000000|35.55|509,759|-6.78%|22|2022-08-03|15/06/2022|||||2022-05-24|15/03/2022|1.07||28280000|
2022-05-24 08:24:35|08619|9179|STEL|43.91B|43910000000|2.660|32,443,023|9.88%|36|2022-08-11|15/06/2022||0.04|||2022-05-24|15/03/2022||0.0522||3910000000
2022-05-24 08:24:39|08620|9184|TBEV|17.58B|17580000000|0.700|24,427,744|0.72%|34|2022-08-18|15/06/2022||0.2769|||2022-05-11|15/03/2022|0.2261|0.2261|65830000000|65830000000
2022-05-24 08:24:42|08621|9098|GENS|9.42B|9420000000|0.780|20,868,515|0%|36|2022-08-05|15/06/2022||0.0049||354020000|2022-05-11|15/03/2022|0.0036|0.0036|314540000|324530000
2022-05-24 08:24:45|08622|8968|CMLT|14.79B|14790000000|2.230|25,605,373|9.27%|36|2022-07-26|15/06/2022||0.0283||260400000|2022-04-29|15/03/2022|0.028|0.028|339700000|257790000
2022-05-24 08:24:49|08623|8969|DBSM|79.19B|79190000000|30.74|4,926,350|2.92%|36|2022-08-04|15/06/2022||0.6585||3720000000|2022-04-29|15/03/2022|0.7025|0.6299|3750000000|3610000000
2022-05-24 08:24:53|08624|8959|CTDM|7.3B|7300000000|8.05|2,434,479|8.88%|36|2022-08-10|15/06/2022||48.00||1382000000|2022-05-24|15/03/2022||||
2022-05-24 08:24:56|08625|8966|OCBC|52.48B|52480000000|11.65|7,808,182|-1.76%|25|2022-08-03|15/06/2022||0.2873||2710000000|2022-04-29|15/03/2022|0.3|0.2269|2640000000|2560000000
2022-05-24 08:24:59|08626|942528|AEMN|11.38B|11380000000|2.710|11,486,290|-6.19%|31|2022-07-28|15/06/2022||8.00||642440000|2022-05-04|15/03/2022||||
2022-05-24 08:25:03|08627|8963|CMDG|3.14B|3140000000|1.450|11,893,963|-10.37%|34|2022-08-12|15/06/2022||0.0283||990860000|2022-05-24|15/03/2022||0.0212||895950000
2022-05-24 08:25:07|08628|8962|WLIL|25.98B|25980000000|4.120|8,603,810|-12.34%|33|2022-08-16|15/06/2022||0.0712||12390000000|2022-04-28|15/03/2022|0.069|0.06|17580000000|13500000000
2022-05-24 08:25:10|08629|8979|STEG|12.47B|12470000000|4.000|5,816,715|6.58%|34|2022-08-10|15/06/2022||0.0433||1940000000|2022-05-24|15/03/2022||0.0415||1860000000
2022-05-24 08:25:14|08630|8960|SCIL|5.02B|5020000000|2.810|5,655,479|41%|36|2022-08-05|15/06/2022||0.08||1630000000|2022-05-24|15/03/2022||0.05||1220000000
2022-05-24 08:25:19|08631|8955|KPLM|12.06B|12060000000|6.75|5,143,615|30.69%|36|2022-07-21|15/06/2022||0.1432||2060000000|2022-04-21|15/03/2022||0.1074|2070000000|1540000000
2022-05-24 08:25:22|08632|991280|KEPE|3.33B|3330000000|1.940|5,898,744|-26.42%|24|2022-07-19|15/06/2022|||||2022-05-24|15/03/2022||||66050000
2022-05-24 08:25:25|08633|9196|UOBH|49.08B|49080000000|29.32|3,506,690|14.05%|24|2022-07-29|15/06/2022||0.6545||2680000000|2022-04-29|15/03/2022|0.5374|0.53|2360000000|2500000000
2022-05-24 08:25:28|08634|9207|YAZG|3.6B|3600000000|0.910|35,586,302|-37.93%|28|2022-08-08|15/06/2022||0.1601||4940000000|2022-05-24|15/03/2022||0.1049||3700000000
2022-05-24 08:25:32|08635|942530|UTOS|6.13B|6130000000|7.26|1,449,592|0.27%|28|2022-08-05|15/06/2022||0.117|||2022-05-24|15/03/2022||0.0851||
2022-05-24 08:25:35|08636|1177475|CAPN|19.86B|19860000000|3.85|8,789,359|-|6|2022-08-12|15/06/2022||12.00||1058000000|2022-04-27|15/03/2022|||598000000|
2022-05-24 08:25:38|08637|991283|MAPI|6.48B|6480000000|2.420|6,399,680|-12.25%|24|2022-07-26|15/06/2022||0.035||162810000|2022-04-27|15/03/2022|0.043|0.06|164090000|144930000
2022-05-24 08:25:41|08638|8972|SGXL|10.5B|10500000000|9.84|2,412,368|-4.43%|36|2022-08-03|15/06/2022||0.093||255540000|2022-05-24|15/03/2022||0.1221||303150000
2022-05-24 08:25:45|08639|955508|VENM|5.02B|5020000000|17.260|1,269,991|-6.87%|28|2022-08-05|15/06/2022||0.25|||2022-05-24|15/03/2022||0.22||889300000
2022-05-24 08:25:48|08640|991284|MAPL|7.65B|7650000000|1.600|15,145,619|-17.86%|24|2022-07-25|15/06/2022||0.02||187660000|2022-04-28|15/03/2022|0.0227|0.02|182870000|162460000
2022-05-24 08:25:51|08641|953093|DFIR|3.71B|3710000000|2.740|1,183,242|-37.36%|25|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:25:54|08642|8956|HKLD|10.65B|10650000000|4.71|2,431,870|-0.63%|18|2022-07-25|15/06/2022||||1047000000|2022-03-09|15/12/2021|-0.15|0.46|2380000000|1180000000
2022-05-24 08:25:57|08643|985814|FRAE|4.92B|4920000000|1.340|9,676,605|-6.94%|17|2022-08-04|15/06/2022||0.02|||2022-05-06|15/03/2022|0.08|0.02|235700000|
2022-05-24 08:26:00|08644|991282|MACT|5.92B|5920000000|1.780|16,528,188|-11.71%|24|2022-07-28|15/06/2022|||||2022-04-19|15/03/2022|0.05||255800000|
2022-05-24 08:26:04|08645|8961|SIAL|16.32B|16320000000|5.49|7,278,163|14.88%|36|2022-07-28|15/06/2022||-20.50||1331000000|2022-05-18|15/03/2022|-0.1403|-0.1403|2690000000|2690000000
2022-05-24 08:26:07|08646|955406|SATS|5.08B|5080000000|4.540|2,931,997|21.33%|24|2022-07-21|15/06/2022||0.0346||417590000|2022-05-30|15/03/2022||0.021||317100000
2022-05-24 08:26:11|08647|8957|JCYC|11.28B|11280000000|28.57|440,213|31.81%|34|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-24 08:26:15|08648|8967|JARD|16.25B|16250000000|56.06|204,055|-15.08%|28|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-24 08:26:18|08649|955053|BANY|233.19M|233190000|0.270|179,765|-11.67%|22|2022-08-12|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:26:21|08650|24050|AFRE|2.59B|2590000000|20,470|15,433|13.6%|21|2022-05-16|15/03/2022|1.48||175600000||2022-03-13|15/12/2021|12.36||249900000|
2022-05-24 08:26:24|08651|10875|ARPT|7.83B|7830000000|6,312|132,265|13.62%|20|2022-04-01|15/12/2021|4.6||203300000||2021-11-30|15/09/2021|4.4||211800000|
2022-05-24 08:26:27|08652|24044|ALLT|657.11M|657110000|1,796|56,590|-69.81%|36|2022-08-09|15/06/2022||-0.6826||114200000|2022-05-17|15/03/2022|-0.335|-0.8003|106850000|104680000
2022-05-24 08:26:31|08653|10870|ALHE|8.49B|8490000000|4,892|294,843|3.67%|25|2022-08-17|15/06/2022|||||2022-05-25|15/03/2022||||
2022-05-24 08:26:34|08654|1142179|ALTF|2.06B|2060000000|1,030|281,138|-23.35%|15|2022-03-30|15/12/2021|0.34||389200000||2021-11-30|15/09/2021|0.3||393500000|
2022-05-24 08:26:37|08655|10873|AMOT|10.1B|10100000000|2,209|645,358|-1.34%|24|2022-08-08|15/06/2022|||||2022-05-17|15/03/2022|0.43||241500000|
2022-05-24 08:26:41|08656|11886|APLP|1.02B|1020000000|2,602.0|42,920|-4.87%|21|2022-05-10|15/03/2022|-0.38||1070000||2022-03-21|15/12/2021|-0.25||804000|
2022-05-24 08:26:43|08657|1168294|AQUA|574.24M|574240000|2,044.00|24,005|-49.84%|0||
2022-05-24 08:26:46|08658|942781|ARAD|2.68B|2680000000|37,760|5,233|0.79%|20|2022-03-30|15/12/2021|47.95||803000000||2021-11-23|15/09/2021|9.76||658100000|
2022-05-24 08:26:51|08659|1173410|ARGO|1.77B|1770000000|9,648.00|20,589|14.29%|0||
2022-05-24 08:26:54|08660|940927|ASHG|8.17B|8170000000|8,070|81,245|4.04%|20|2022-03-23|15/12/2021|4.23||1220000000||2021-11-23|15/09/2021|0.88||1050000000|
2022-05-24 08:26:58|08661|10973|AUDC|2.3B|2300000000|7,210|39,207|-33.15%|34|2022-07-26|15/06/2022||1.18||217470000|2022-05-02|15/03/2022|1.11|1.15|222760000|210740000
2022-05-24 08:27:02|08662|11884|AUGN|244.14M|244140000|1,237|60,768|-85.85%|10|2022-03-31|15/12/2021|-2.51||330000||2021-08-31|15/06/2021|-0.91||1430000|
2022-05-24 08:27:09|08663|10878|AZRM|2.96B|2960000000|1,403|187,826|1.79%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.58||352200000|
2022-05-24 08:27:13|08664|11316|AZRG|30.45B|30450000000|25,130|104,595|1.98%|36|2022-08-17|15/06/2022||2.82||442760000|2022-05-31|15/03/2022||2.77||434300000
2022-05-24 08:27:16|08665|10952|POLI|41.91B|41910000000|3,133|3,510,072|11.6%|36|2022-08-18|15/06/2022||0.90||3897000000|2022-05-24|15/03/2022|1.24|0.84|4540000000|3509000000
2022-05-24 08:27:19|08666|1152803|BVC|794.52M|794520000|177.6|392,180|-57.25%|0||
2022-05-24 08:27:22|08667|10946|ORL|4.28B|4280000000|134.1|13,157,335|44.35%|20|2022-08-10|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 08:27:27|08668|10880|BEZQ|14.05B|14050000000|508.1|5,846,534|46.38%|35|2022-05-24|15/03/2022||0.11||2251000000|2022-03-24|15/12/2021|0.07|0.0908|2260000000|2160000000
2022-05-24 08:27:30|08669|11802|BIG|10.1B|10100000000|47,510|22,045|18.56%|22|2022-03-28|15/12/2021|27.39||457600000||2021-11-21|15/09/2021|11.73||486000000|
2022-05-24 08:27:34|08670|10881|BLSR|3.04B|3040000000|24,860|15,865|1.12%|20|2022-03-15|15/12/2021|12.51||241900000||2021-11-29|15/09/2021|2.82||96540000|
2022-05-24 08:27:37|08671|11970|BONS|436.23M|436230000|37.9|2,180,283|-68.58%|20|2022-03-31|15/12/2021|-0.01||||2021-11-30|15/09/2021|-0.01|||
2022-05-24 08:27:40|08672|27521|BCNV|2.98B|2980000000|38,590|2,417|6.87%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-05-24 08:27:44|08673|10987|CAMT|4.03B|4030000000|9,152|102,690|-12.91%|28|2022-08-03|15/06/2022||1.45||260250000|2022-05-12|15/03/2022|1.52|1.44|265910000|254460000
2022-05-24 08:27:47|08674|40402|CRSO|1.58B|1580000000|1,751|72,104|3.11%|20|2022-03-30|15/12/2021|0.64||938700000||2021-11-27|15/09/2021|0.73||1010000000|
2022-05-24 08:27:50|08675|10886|CEL|2.69B|2690000000|1,662|203,224|33.12%|34|2022-08-10|15/06/2022|||||2022-05-17|15/03/2022|0.17||1060000000|
2022-05-24 08:27:54|08676|10888|CLIS|4.64B|4640000000|6,263|156,214|-5.41%|26|2022-03-30|15/12/2021|5.09||2610000000||2021-11-29|15/09/2021|3.66||2320000000|
2022-05-24 08:27:58|08677|10991|CGEN|530M|530000000|610|95,063|-75.35%|33|2022-08-03|15/06/2022||-0.4158||0.00|2022-05-16|15/03/2022|-0.373|-0.4112|0.00|0.00
2022-05-24 08:28:01|08678|10993|DANE|2.21B|2210000000|41,860|25,348|-32.26%|22|2022-09-08|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-24 08:28:04|08679|10998|DNYA|2.6B|2600000000|8,420|22,238|18.22%|13|2022-03-03|15/12/2021|1.48||1130000000||2021-11-10|15/09/2021|0.94||1010000000|
2022-05-24 08:28:08|08680|10893|DLEA|3.89B|3890000000|4,160|112,651|2.56%|26|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021|0.81||646000000|
2022-05-24 08:28:11|08681|10890|NWMDp|11.12B|11120000000|946|1,986,348|77.12%|33|2022-08-08|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:28:15|08682|10891|DLEKG|9.14B|9140000000|51,750|145,800|203.41%|34|2022-05-30|15/03/2022|||||2022-03-29|15/12/2021|40.90||2260000000|
2022-05-24 08:28:18|08683|10994|DELT|4.67B|4670000000|18,930|33,577|48.94%|13|2022-08-17|15/06/2022|||||2022-06-23|15/03/2022||||
2022-05-24 08:28:21|08684|1171353|DLTI|1.52B|1520000000|6,006.00|16,059|-4.83%|9|2022-05-11|15/03/2022|0.76||214500000||2022-02-09|15/12/2021|2.32||301400000|
2022-05-24 08:28:35|08685|10996|DIMRI|4.55B|4550000000|24,160|16,771|20.3%|20|2022-03-27|15/12/2021|4.35||308500000||2021-11-28|15/09/2021|2.46||290800000|
2022-05-24 08:28:43|08686|1171352|DIPL|1.35B|1350000000|5,190.00|18,597|-15.06%|7|2022-03-24|15/12/2021|0.96||680800000||2021-11-30|15/09/2021|0.81||677800000|
2022-05-24 08:28:46|08687|10995|DIFI|2.2B|2200000000|76,150|3,164|9.9%|16|2022-02-03|15/09/2021|16.58||165800000||2021-08-19|15/06/2021|23.17||182400000|
2022-05-24 08:28:58|08688|10899|DSCT|23.37B|23370000000|1,890|4,361,280|19.19%|36|2022-08-17|15/06/2022||0.60||2866000000|2022-05-24|15/03/2022||0.72||2985000000
2022-05-24 08:29:05|08689|1162384|DORL|1.62B|1620000000|1,076|188,363|-23.76%|9|2022-03-31|15/12/2021|-0.06||20490000||2021-11-25|15/09/2021|-0.01||37040000|
2022-05-24 08:29:08|08690|10906|ESLT|32.54B|32540000000|68,180|70,796|64.38%|32|2022-08-18|15/06/2022||6.65||1310000000|2022-05-24|15/03/2022||6.24||1215000000
2022-05-24 08:29:12|08691|10901|ELCO|5.99B|5990000000|21,900|29,365|14.98%|20|2022-03-23|15/12/2021|7.71||4350000000||2021-11-25|15/09/2021|4.85||4160000000|
2022-05-24 08:29:15|08692|10904|ELTR|7.2B|7200000000|187,520|3,579|0.5%|23|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021|11.76||2480000000|
2022-05-24 08:29:19|08693|24052|ECP|3.27B|3270000000|14,990|44,765|-13.42%|21|2022-05-17|15/03/2022|2.08||1450000000||2022-03-06|15/12/2021|0.67||1500000000|
2022-05-24 08:29:22|08694|10902|ELCRE|3.15B|3150000000|5,538|95,785|36.99%|22|2022-08-16|15/06/2022|||||2022-05-11|15/03/2022||||
2022-05-24 08:29:25|08695|10979|ELWS|757.75M|757750000|7,617|31,613|-71.18%|15|2022-03-31|15/12/2021|-2.61||||2021-11-30|15/09/2021|-1.35|||
2022-05-24 08:29:27|08696|102937|ELLO|1.02B|1020000000|7,930|7,814|-21.24%|0||
2022-05-24 08:29:29|08697|1117812|ENOG|10.2B|10200000000|5,742|180,310|53.81%|0||
2022-05-24 08:29:51|08698|942758|ENRG|5.42B|5420000000|1,045|1,048,683|-14.49%|21|2022-05-19|15/03/2022|0.08||||2022-03-07|15/12/2021|0.05|||
2022-05-24 08:29:55|08699|102939|ENLT|6.25B|6250000000|656.0|2,765,821|2.5%|20|2022-03-31|15/12/2021|0.01||111300000||2021-11-29|15/09/2021|-0||73760000|
2022-05-24 08:29:59|08700|11004|EQTL|4.25B|4250000000|11,740|16,354|29.7%|20|2022-03-31|15/12/2021|24.5||597700000||2021-11-30|15/09/2021|9.68||629600000|
2022-05-24 08:30:20|08701|1072172|FATTAL|6.48B|6480000000|41,880|32,307|20.42%|20|2022-03-27|15/12/2021|-1.26||992000000||2021-11-30|15/09/2021|5.84||1210000000|
2022-05-24 08:30:23|08702|1152802|FIBIH|4.96B|4960000000|14,010|33,934|13.84%|15|2022-03-20|15/12/2021|4.48||1230000000||2021-11-29|15/09/2021|4.94||1220000000|
2022-05-24 08:30:27|08703|10909|FIBI|12.91B|12910000000|12,870|187,602|20%|24|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:30:30|08704|11007|FORTY|4.77B|4770000000|31,110|16,126|9.58%|22|2022-08-18|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 08:30:41|08705|11854|FOX|5.69B|5690000000|41,380|32,917|7.72%|25|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|6.63||1290000000|
2022-05-24 08:30:44|08706|1136087|FRSM|2B|2000000000|1,307|77,449|-5.97%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-05-24 08:30:48|08707|10915|GCT|4.32B|4320000000|2,660|467,379|4.48%|35|2022-05-23|15/03/2022|||||2022-03-31|15/12/2021|2.11||583000000|
2022-05-24 08:30:50|08708|1167677|GNCL|534.92M|534920000|490.0|166,839|-61.61%|0||
2022-05-24 08:30:53|08709|1129335|GNRS|1.42B|1420000000|113.0|3,438,759|0.36%|14|2022-03-31|15/12/2021|0.07||113600000||2021-11-28|15/09/2021|-0.01||-9030000|
2022-05-24 08:30:57|08710|10913|GILT|1.31B|1310000000|2,268|100,106|-27.07%|15|2022-08-09|15/06/2022||0.00||62790000|2022-05-23|15/03/2022|-0.03|-0.05|51410000|51650000
2022-05-24 08:31:02|08711|10919|INFN|1.89B|1890000000|29,390|13,723|17.46%|24|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022|4.85||453900000|
2022-05-24 08:31:05|08712|10920|HARL|7.68B|7680000000|3,598|342,556|1.35%|34|2022-03-28|15/12/2021|1.98||3600000000||2021-11-29|15/09/2021|1.3||3420000000|
2022-05-24 08:31:09|08713|11016|HLAN|4.15B|4150000000|18,220|30,814|17.53%|20|2022-03-15|15/12/2021|2.16||454900000||2021-11-16|15/09/2021|1.3||406200000|
2022-05-24 08:31:13|08714|10923|ICL|48.89B|48890000000|3,796|2,776,701|69.76%|36|2022-07-27|15/06/2022||0.43||1400000000|2022-05-11|15/03/2022|0.4753|0.29|2530000000|1360000000
2022-05-24 08:31:16|08715|102941|IDIN|1.52B|1520000000|10,320|14,252|-22.23%|20|2022-03-29|15/12/2021|4.14||495000000||2021-11-17|15/09/2021|3.12||495700000|
2022-05-24 08:31:20|08716|11019|IES|1.68B|1680000000|28,900|5,693|29.25%|21|2022-05-16|15/03/2022|1.7||10660000||2022-03-10|15/12/2021|50.5||361500000|
2022-05-24 08:31:23|08717|942782|INRM|1.67B|1670000000|1,329|140,417|-24.58%|20|2022-03-21|15/12/2021|0.22||272700000||2021-11-22|15/09/2021|0.18||259600000|
2022-05-24 08:31:26|08718|1128859|ISCD|3.04B|3040000000|1,512|396,776|14.36%|15|2022-05-18|15/03/2022|0.25||563000000||2022-04-08|15/12/2021|0.29||646000000|
2022-05-24 08:31:30|08719|11058|ISCN|4.28B|4280000000|1,481|489,025|-2.16%|20|2022-03-13|15/12/2021|0.98||166700000||2021-11-18|15/09/2021|0.65||304300000|
2022-05-24 08:31:33|08720|10925|ILCO|14.44B|14440000000|187,380|15,465|98.94%|35|2022-08-15|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-24 08:31:37|08721|11020|ILDC|1.99B|1990000000|5,335|90,436|22.39%|19|2021-11-29|15/09/2021|1.06||105100000||2021-08-30|15/06/2021|1.31||87600000|
2022-05-24 08:31:40|08722|1166585|ISHI|2.49B|2490000000|10,290.00|15,088|35.94%|9|2022-04-21|15/12/2021|1.07||270300000||2021-12-13|15/03/2021|0.65||187200000|
2022-05-24 08:31:43|08723|10926|ISRAp|2.5B|2500000000|96.4|3,255,970|32.09%|36|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022||||
2022-05-24 08:31:46|08724|11883|ISRS|3.66B|3660000000|67,780|3,349|-13.31%|20|2022-03-23|15/12/2021|94.99||152400000||2021-11-16|15/09/2021|23.1||179900000|
2022-05-24 08:31:49|08725|945143|KEN|10.37B|10370000000|19,220|84,469|65.13%|0||
2022-05-24 08:31:51|08726|11029|KRUR|1B|1000000000|7,950|4,038|-23.11%|20|2022-03-15|15/12/2021|1.42||228000000||2021-11-22|15/09/2021|2.66||294700000|
2022-05-24 08:31:55|08727|10932|LUMI|48.06B|48060000000|3,294|3,357,274|33.96%|36|2022-08-16|15/06/2022||1.40||4943000000|2022-05-24|15/03/2022||0.8||3597000000
2022-05-24 08:31:59|08728|11910|LVPR|1.26B|1260000000|8,737|6,187|0.16%|21|2022-05-12|15/03/2022|1.25||28660000||2022-02-20|15/12/2021|12.65||238100000|
2022-05-24 08:32:02|08729|24045|LPSN|3.98B|3980000000|5,276|101,922|-69.53%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-05-24 08:32:05|08730|11037|MGIC|2.75B|2750000000|5,614|38,010|6.33%|24|2022-08-10|15/06/2022||0.858||433200000|2022-05-12|15/03/2022|0.8959|0.7932|477960000|417020000
2022-05-24 08:32:08|08731|11038|MLTM|1.98B|1980000000|9,024|9,973|-22.17%|20|2022-03-22|15/12/2021|0.38||652800000||2021-11-17|15/09/2021|0.59||480500000|
2022-05-24 08:32:12|08732|10938|MTRX|5.02B|5020000000|7,951|86,633|-3.11%|23|2022-05-12|15/03/2022|0.94||1180000000||2022-03-13|15/12/2021|0.85||1160000000|
2022-05-24 08:32:33|08733|1166586|MAXO|808.52M|808520000|552.50|139,596|-51.49%|11|2022-08-15|15/06/2022||0.2||276000000|2022-05-31|15/03/2022||0.25||303000000
2022-05-24 08:32:36|08734|11041|MTRN|6.57B|6570000000|5,998|238,039|-12.2%|21|2022-05-17|15/03/2022|1.02||569600000||2022-03-23|15/12/2021|-0.05||180800000|
2022-05-24 08:32:39|08735|102938|MDTR|1.44B|1440000000|962|163,442|-4.36%|20|2022-03-22|15/12/2021|1.83||56190000||2021-11-25|15/09/2021|-0.01||53930000|
2022-05-24 08:32:42|08736|11942|MGOR|3.96B|3960000000|10,820|42,324|-5.69%|20|2022-03-27|15/12/2021|8.39||44340000||2021-11-22|15/09/2021|4.58||40840000|
2022-05-24 08:32:46|08737|10936|MLSR|11.62B|11620000000|24,460|62,718|15.54%|34|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022|4.74||393000000|
2022-05-24 08:32:55|08738|1008671|MNRT|1.26B|1260000000|183.1|839,659|-13.43%|20|2022-03-17|15/12/2021|0.17||32620000||2021-11-11|15/09/2021|0.02||32090000|
2022-05-24 08:32:58|08739|10937|MMHD|4.65B|4650000000|7,344|53,830|3.2%|20|2022-03-28|15/12/2021|3.85||1590000000||2021-11-29|15/09/2021|1.67||1550000000|
2022-05-24 08:33:02|08740|10934|MGDL|5.51B|5510000000|520.8|1,454,798|8.61%|36|2022-08-17|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-24 08:33:06|08741|10922|MVNE|8.68B|8680000000|1,087|1,145,812|15.72%|22|2022-08-08|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 08:33:09|08742|10939|MZTF|28.21B|28210000000|11,080|431,415|15.16%|36|2022-08-31|15/06/2022||3.09||2717000000|2022-05-24|15/03/2022||3.41||3069000000
2022-05-24 08:33:12|08743|10940|NFTA|2.33B|2330000000|2,460|62,560|53.99%|20|2022-03-27|15/12/2021|2.22||392200000||2021-11-25|15/09/2021|1.59||415000000|
2022-05-24 08:33:15|08744|1173275|NYAX|1.76B|1760000000|505.60|305,949|-48%|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-05-24 08:33:18|08745|12104|NTML|3.3B|3300000000|16,550|21,890|124.56%|20|2022-03-27|15/12/2021|2.2||911200000||2021-11-24|15/09/2021|2.68||859500000|
2022-05-24 08:33:22|08746|10941|NICE|40.43B|40430000000|63,780|99,003|-11.64%|36|2022-08-11|15/06/2022||5.57||1670000000|2022-05-12|15/03/2022|6.2|5.49|1820000000|1640000000
2022-05-24 08:33:38|08747|11047|NVMI|9.51B|9510000000|33,580|62,115|7.68%|33|2022-08-03|15/06/2022||3.37||419420000|2022-05-12|15/03/2022|4.48|3.39|461600000|412620000
2022-05-24 08:33:42|08748|997120|NVLG|1.64B|1640000000|321.6|319,146|5.95%|22|2022-08-16|15/06/2022|||||2022-05-18|15/03/2022||||
2022-05-24 08:33:45|08749|11973|ONE|3.55B|3550000000|4,922|104,864|13.5%|21|2022-05-17|15/03/2022|0.53||789500000||2022-02-15|15/12/2021|1.84||2720000000|
2022-05-24 08:33:52|08750|1043291|OPCE|6.77B|6770000000|3,350|169,836|5.05%|20|2022-03-27|15/12/2021|-0.25||427000000||2021-11-28|15/09/2021|-0.48||430000000|
2022-05-24 08:33:54|08751|41400|OPK|7.06B|7060000000|1,034|560,934|-12.28%|0||
2022-05-24 08:33:56|08752|945707|ORA|14.64B|14640000000|26,150|82,477|16.79%|0||
2022-05-24 08:34:00|08753|1168509|NOFR|2.97B|2970000000|8,739|34,681|1.18%|10|2022-03-29|15/12/2021|-0.1||92160000||2021-11-30|15/09/2020|-10.23||70200000|
2022-05-24 08:34:04|08754|10954|PTNR|4.49B|4490000000|2,422|228,142|55.03%|36|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 08:34:07|08755|10955|PZOL|4.91B|4910000000|46,140|18,829|9.5%|35|2022-05-25|15/03/2022|||||2022-03-31|15/12/2021|16.33||3520000000|
2022-05-24 08:34:11|08756|24046|PERI|2.86B|2860000000|6,444|103,251|23.27%|24|2022-08-10|15/06/2022||1.1||473670000|2022-04-28|15/03/2022|1.46|1.07|417000000|391420000
2022-05-24 08:34:14|08757|10953|PRGO|15.72B|15720000000|11,870|288,067|-21.13%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-05-24 08:34:27|08758|10950|PHOE1|9.11B|9110000000|3,627|561,319|15.5%|23|2022-05-31|15/03/2022|||||2022-03-29|15/12/2021|2.38||3280000000|
2022-05-24 08:34:32|08759|10951|PLSN|1.61B|1610000000|16,870|8,682|-11.34%|21|2022-05-26|15/03/2022|||||2022-03-02|15/12/2021|-0.77||355300000|
2022-05-24 08:34:36|08760|11994|PTBL|2.01B|2010000000|26,960|6,596|-33.33%|22|2022-08-16|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 08:34:37|08761|1169904|RADA|1.94B|1940000000|3,870.00|111,842|-3.85%|0||
2022-05-24 08:34:41|08762|10956|RMLI|3.26B|3260000000|23,650|19,488|11.48%|25|2022-05-30|15/03/2022|||||2022-03-31|15/12/2021|2.12||1630000000|
2022-05-24 08:34:50|08763|11062|RATIp|2.99B|2990000000|266.0|3,391,799|89.75%|33|2022-05-30|15/03/2022|||||2022-03-22|15/12/2021||||
2022-05-24 08:34:57|08764|11064|RIT1|3.63B|3630000000|1,962|271,585|7.39%|23|2022-05-16|15/03/2022|0.15||88560000||2022-03-14|15/12/2021|1.62||88820000|
2022-05-24 08:34:59|08765|1173540|RTLS|3.4B|3400000000|6,805.00|40,334|11.23%|9|2022-03-31|15/03/2022|0.08||287300000||2022-03-21|15/12/2021|0.88||368000000|
2022-05-24 08:35:01|08766|11090|SPNS|4.43B|4430000000|7,965|72,337|-12.68%|0||
2022-05-24 08:35:04|08767|11072|SLARL|2.27B|2270000000|1,051|535,340|17.15%|21|2022-05-05|15/03/2022|0.21||71400000||2022-02-08|15/12/2021|1||72000000|
2022-05-24 08:35:07|08768|945144|SPEN|9.84B|9840000000|2,753|360,205|14.1%|20|2022-03-24|15/12/2021|0.46||972900000||2021-11-24|15/09/2021|0.24||1100000000|
2022-05-24 08:35:11|08769|10960|SKBN|7.75B|7750000000|1,805|595,079|-18.66%|27|2022-05-31|15/03/2022|||||2022-03-28|15/12/2021|-0.22||1590000000|
2022-05-24 08:35:14|08770|10958|SAE|6.59B|6590000000|2,486|808,938|-9.41%|28|2022-08-10|15/06/2022|||||2022-05-31|15/03/2022||||
2022-05-24 08:35:18|08771|10961|STRS|10.03B|10030000000|8,631|116,235|-7.6%|36|2022-08-17|15/06/2022||1.07||2112000000|2022-05-25|15/03/2022||1.11||2066000000
2022-05-24 08:35:21|08772|11074|SMT|4.33B|4330000000|6,246|68,733|22.9%|20|2022-03-31|15/12/2021|3.89||121400000||2021-11-30|15/09/2021|0.17||93210000|
2022-05-24 08:35:25|08773|942777|TDRN|3.69B|3690000000|43,030|17,268|5.99%|24|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|4.44||505600000|
2022-05-24 08:35:28|08774|1142298|TASE|1.55B|1550000000|1,509|234,741|-35.49%|17|2022-08-16|15/06/2022||0.16||93470000|2022-05-24|15/03/2022||0.13||90310000
2022-05-24 08:35:31|08775|10963|TEVA|31.29B|31290000000|2,824|2,140,429|-20.66%|32|2022-08-04|15/06/2022||1.88||12660000000|2022-05-03|15/03/2022|1.84|1.79|12280000000|12080000000
2022-05-24 08:35:34|08776|10964|TSEM|16.93B|16930000000|15,560|302,078|73.32%|36|2022-08-01|15/06/2022||1.87||1420000000|2022-05-16|15/03/2022|1.85|1.53|1430000000|1310000000
2022-05-24 08:35:37|08777|1173975|VRDS|3.81B|3810000000|3,573.00|67,573|-|7|2022-03-29|15/12/2021|0.37||245700000||2021-11-28|15/09/2020|0.36||219700000|
2022-05-24 08:35:39|08778|1155712|YHNF|2.76B|2760000000|18,900|13,082|0.63%|12|2022-03-28|15/12/2021|4.08||907700000||2021-11-28|15/09/2021|2.02||925600000|
2022-05-24 08:35:43|08779|41603|AMMB|11.2B|11200000000|3.40|3,440,503|21.71%|36|2022-08-29|15/06/2022||||1204000000|2022-06-01|15/03/2022||||1219000000
2022-05-24 08:35:47|08780|41692|AXIA|29.37B|29370000000|3.20|4,023,632|-5%|36|2022-09-01|15/06/2022||0.0338||6440000000|2022-05-25|15/03/2022||0.0259||6500000000
2022-05-24 08:35:57|08781|41604|CIMB|52.27B|52270000000|4.98|15,745,953|20.67%|36|2022-08-29|15/06/2022||0.1102||4830000000|2022-06-01|15/03/2022||0.1169||4790000000
2022-05-24 08:36:01|08782|41698|DIAL|13.26B|13260000000|2.34|5,644,484|-17.01%|35|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|0.0235||593400000|
2022-05-24 08:36:17|08783|41693|DSOM|26.12B|26120000000|3.37|3,626,682|-18.62%|36|2022-07-15|15/06/2022||0.0361||1600000000|2022-04-28|15/03/2022|0.03|0.0304|1520000000|1570000000
2022-05-24 08:36:21|08784|41626|GENT|18.91B|18910000000|4.90|5,439,817|3.35%|35|2022-05-26|15/03/2022||16.00||7311000000|2022-02-24|15/12/2021|-0.035|0.12|4840000000|5580000000
2022-05-24 08:36:24|08785|41655|GENM|17.17B|17170000000|3.03|9,228,928|15.09%|35|2022-05-26|15/03/2022||0.02||1908000000|2022-02-24|15/12/2021|0.031|0.02|1890000000|1600000000
2022-05-24 08:36:29|08786|41625|HAPS|17.95B|17950000000|7.22|1,025,197|-9%|20|2022-02-24|15/12/2021|0.12||1840000000||2021-11-25|15/09/2021|0.15||1630000000|
2022-05-24 08:36:33|08787|41667|HTHB|14.25B|14250000000|4.17|5,117,443|-55.95%|31|2022-08-09|15/06/2022|||||2022-05-10|15/03/2022|-0.058|-0.0065|968700000|968700000
2022-05-24 08:36:37|08788|41685|HLBB|43.34B|43340000000|21.16|1,558,231|19.39%|36|2022-08-31|15/06/2022||0.4526||1510000000|2022-05-26|15/03/2022||0.4456||1470000000
2022-05-24 08:36:50|08789|41606|HLCB|21.66B|21660000000|19.10|295,274|14.85%|29|2022-05-26|15/03/2022|||||2022-02-28|15/12/2021|0.5585||1540000000|
2022-05-24 08:36:54|08790|41678|IHHH|57.13B|57130000000|6.45|3,881,136|25.96%|32|2022-09-01|15/06/2022||0.0424||4770000000|2022-05-27|15/03/2022||0.0374||4770000000
2022-05-24 08:36:59|08791|41615|IOIB|25.66B|25660000000|4.13|6,224,645|0%|36|2022-08-23|15/06/2022||0.0691|||2022-05-24|15/03/2022|0.07|0.0688|4100000000|
2022-05-24 08:37:03|08792|41620|KLKK|27.95B|27950000000|25.88|2,727,598|18.9%|36|2022-08-16|15/06/2022||0.5029|||2022-05-24|15/03/2022||0.5029||
2022-05-24 08:37:07|08793|41607|MBBM|107.25B|107250000000|8.96|11,250,822|8.98%|36|2022-09-01|15/06/2022||0.1758||7010000000|2022-05-26|15/03/2022||0.1728||6810000000
2022-05-24 08:37:14|08794|41657|MAHB|10.55B|10550000000|6.36|1,910,571|23.43%|36|2022-09-01|15/06/2022||-0.0353||912500000|2022-06-01|15/03/2022||-0.0357||894610000
2022-05-24 08:37:18|08795|41688|MXSC|28.1B|28100000000|3.58|2,809,052|-20.93%|36|2022-07-21|15/06/2022||0.0397||2220000000|2022-04-28|15/03/2022|0.038|0.0382|2410000000|2410000000
2022-05-24 08:37:22|08796|41632|MISC|34.15B|34150000000|7.65|3,202,398|14.33%|36|2022-08-18|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-24 08:37:25|08797|950439|Malaysia|31.26B|31260000000|133.30|67,067|-0.82%|24|2022-08-22|15/06/2022|||||2022-05-01|15/03/2022|0.883|0.8815|1690000000|1690000000
2022-05-24 08:37:30|08798|41669|PCGB|79.76B|79760000000|9.97|12,732,647|27.34%|36|2022-08-22|15/06/2022||0.2652||8190000000|2022-05-27|15/03/2022||0.26||7507000000
2022-05-24 08:37:34|08799|41684|PETR|20.94B|20940000000|21.04|412,367|14.44%|31|2022-05-24|15/03/2022|||||2022-02-22|15/12/2021|0.14||7060000000|7060000000
2022-05-24 08:37:37|08800|41689|PGAS|32.45B|32450000000|16.40|716,460|5.51%|36|2022-08-19|15/06/2022|||||2022-05-19|15/03/2022|0.215||1460000000|
2022-05-24 08:37:45|08801|41635|PEPT|23.73B|23730000000|16.66|622,655|-7.03%|32|2022-05-27|15/03/2022|||||2022-02-28|15/12/2021|0.353||1420000000|
2022-05-24 08:37:49|08802|953641|PMET|44B|44000000000|5.40|12,264,466|6.4%|23|2022-05-24|15/03/2022|||||2022-02-25|15/12/2021|0.035|0.035|3370000000|3370000000
2022-05-24 08:37:53|08803|41609|PUBM|87.74B|87740000000|4.51|25,873,648|9.88%|35|2022-08-17|15/06/2022||0.0782||3270000000|2022-05-24|15/03/2022||0.0768||3200000000
2022-05-24 08:37:56|08804|41605|RHBC|24.28B|24280000000|5.85|5,858,848|13.35%|36|2022-08-31|15/06/2022||0.1503||2010000000|2022-05-25|15/03/2022||0.1517||2000000000
2022-05-24 08:38:01|08805|41637|SIME|15.59B|15590000000|2.290|8,664,159|5.5%|36|2022-08-25|15/06/2022||0.0508||11170000000|2022-05-26|15/03/2022||0.053||11640000000
2022-05-24 08:38:04|08806|1056019|SIPL|34.37B|34370000000|4.98|9,022,202|15.12%|22|2022-09-02|15/06/2022||0.0673||12843000000|2022-05-20|15/03/2022|0.104|0.0721|4380000000|
2022-05-24 08:38:08|08807|41648|TENA|52.68B|52680000000|9.19|4,671,281|-7.07%|37|2022-09-02|15/06/2022||0.15|||2022-05-27|15/03/2022||0.22||
2022-05-24 08:38:11|08808|41651|TPGC|11.37B|11370000000|1.42|22,777,390|-71.56%|32|2022-06-09|15/05/2022||0.0187||1650000000|2022-03-09|15/02/2022|0.011|0.0187|1450000000|1650000000
2022-05-24 08:38:15|08809|24454|ARE|882.01M|882010000|14.49|376,135|-20.69%|36|2022-07-28|15/06/2022||0.22||1010000000|2022-04-27|15/03/2022|-0.29|-0.28|985910000|780340000
2022-05-24 08:38:19|08810|24698|AC|7.45B|7450000000|20.80|3,719,283|-18.88%|36|2022-08-02|15/06/2022||-0.7139||3930000000|2022-04-26|15/03/2022|-2.72|-1.62|2570000000|2700000000
2022-05-24 08:38:23|08811|24448|AGI|3.79B|3790000000|9.61|781,221|-12.16%|28|2022-08-03|15/06/2022||0.0761||199730000|2022-04-27|15/03/2022|0.05|0.0614|184500000|189370000
2022-05-24 08:38:27|08812|24458|ATDb|52.26B|52260000000|49.67|2,097,016|13.45%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-05-24 08:38:31|08813|24451|ALA|8.32B|8320000000|29.66|736,067|23.33%|36|2022-08-04|15/06/2022||0.1403||1510000000|2022-04-28|15/03/2022|1.01|0.925|3890000000|2880000000
2022-05-24 08:38:35|08814|40471|AIF|1.98B|1980000000|44.51|134,741|-23.3%|33|2022-08-11|15/06/2022||0.6832||202000000|2022-05-04|15/03/2022|0.27|0.2586|167580000|163540000
2022-05-24 08:38:39|08815|24455|ARX|12.2B|12200000000|17.91|4,622,018|99.67%|36|2022-07-29|15/06/2022||0.7133|||2022-05-05|15/03/2022|-0.1|0.5775|2000000000|
2022-05-24 08:38:43|08816|991199|ATZ|4.19B|4190000000|37.70|388,758|25.88%|24|2022-07-13|15/05/2022||0.3045||374960000|2022-05-05|15/02/2022|0.34|0.2357|444320000|395760000
2022-05-24 08:38:46|08817|977762|AX_pa|1.51B|1510000000|24.73|2,337|5.64%|21|2022-05-05|15/03/2022|1.9||93240000||2022-03-03|15/12/2021|0.45||97670000|
2022-05-24 08:39:06|08818|24445|ACOx|5.34B|5340000000|46.83|255,509|7.02%|36|2022-07-28|15/06/2022||0.7031||1250000000|2022-04-29|15/03/2022|1.17|1.1|1310000000|1240000000
2022-05-24 08:39:11|08819|24735|ATA|3.26B|3260000000|35.46|276,821|16.49%|37|2022-08-17|15/06/2022||0.4975||594190000|2022-05-19|15/03/2022|0.64|0.47|603200000|562690000
2022-05-24 08:39:14|08820|978804|ACB|791.28M|791280000|3.730|1,881,265|-59.28%|21|2022-05-12|15/03/2022|-4.72|-0.2286|50430000|52320000|2022-02-10|15/12/2021|-0.38|-0.2406|60590000|59050000
2022-05-24 08:39:22|08821|24750|BDGI|989.73M|989730000|28.71|82,651|-26.76%|27|2022-08-15|15/06/2022||0.2186||154770000|2022-05-13|15/03/2022|-0.1942|-0.13|147790000|134800000
2022-05-24 08:39:26|08822|24477|BNS|97.69B|97690000000|80.24|4,398,377|1.53%|37|2022-08-23|15/07/2022||2.12||8170000000|2022-05-25|15/04/2022||1.98||7850000000
2022-05-24 08:39:49|08823|24472|BIR|2.8B|2800000000|10.590|2,248,782|208.75%|36|2022-08-17|15/06/2022||0.355||257800000|2022-05-11|15/03/2022|0.47|0.37|285980000|273300000
2022-05-24 08:39:54|08824|24467|BBDb|2.75B|2750000000|1.140|5,760,106|23.91%|32|2022-08-04|15/06/2022||-0.021||1570000000|2022-05-05|15/03/2022|-0.03|-0.0322|1250000000|1330000000
2022-05-24 08:39:58|08825|42741|BLX|4.09B|4090000000|39.80|352,896|8.01%|35|2022-08-12|15/06/2022||0.0815||169100000|2022-05-11|15/03/2022|0.49|0.4045|227000000|219630000
2022-05-24 08:40:02|08826|24466|BAMa|94.19B|94190000000|60.44|1,678,911|2.49%|26|2022-08-11|15/06/2022||0.7496||1300000000|2022-05-12|15/03/2022|0.81|0.6948|21880000000|1190000000
2022-05-24 08:40:06|08827|24481|CAE|9.62B|9620000000|29.70|739,228|-17.32%|37|2022-08-10|15/06/2022||0.2357||954600000|2022-06-02|15/03/2022||0.2271||937970000
2022-05-24 08:40:25|08828|24795|CF|821.9M|821900000|10.01|260,157|-20.99%|35|2022-08-03|15/06/2022||0.485||463000000|2022-06-01|15/03/2022||0.5033||473030000
2022-05-24 08:40:29|08829|24497|CM|62.61B|62610000000|68.57|3,224,558|1.33%|32|2022-08-25|15/07/2022||1.9||5520000000|2022-05-26|15/04/2022||1.81||5280000000
2022-05-24 08:40:33|08830|42760|CTC|10.44B|10440000000|396.00|392|59.03%|35|2022-08-11|15/06/2022||3.7||4060000000|2022-05-12|15/03/2022|3.06|1.7|3840000000|3430000000
2022-05-24 08:40:36|08831|24509|CU|10.82B|10820000000|40.29|782,225|14.56%|36|2022-07-28|15/06/2022||0.4401||836700000|2022-04-29|15/03/2022|0.8128|0.7842|1110000000|974710000
2022-05-24 08:40:39|08832|24513|CWB|2.94B|2940000000|32.16|289,722|-12.54%|36|2022-09-01|15/07/2022||0.9888||286070000|2022-06-02|15/04/2022||0.8989||265400000
2022-05-24 08:40:43|08833|24486|CFP|3.01B|3010000000|24.14|358,585|-17.3%|36|2022-07-28|15/06/2022||2.49||2080000000|2022-05-03|15/03/2022|4.25|4.39|2210000000|2020000000
2022-05-24 08:40:53|08834|24503|CPX|5.24B|5240000000|45.06|323,896|12.76%|36|2022-08-01|15/06/2022||0.4138||466320000|2022-05-02|15/03/2022|0.93|0.7526|501000000|528870000
2022-05-24 08:40:56|08835|24505|CS|3.34B|3340000000|4.85|1,617,494|-10.02%|32|2022-08-02|15/06/2022||0.1067||451340000|2022-05-12|15/03/2022|0.14|0.1059|268100000|209390000
2022-05-24 08:41:01|08836|42771|CJT|2.56B|2560000000|149.03|58,423|-18.56%|33|2022-08-10|15/06/2022||1.5||211740000|2022-05-02|15/03/2022|-3.26|1.42|233600000|209080000
2022-05-24 08:41:05|08837|24781|CAS|1.03B|1030000000|10.26|277,309|-23.32%|36|2022-08-11|15/06/2022||0.0843||1110000000|2022-05-12|15/03/2022|-0.15|0.053|1040000000|1050000000
2022-05-24 08:41:09|08838|24484|CCLb|10.86B|10860000000|60.80|360,882|-10.15%|36|2022-08-11|15/06/2022||0.85||1500000000|2022-05-11|15/03/2022|0.85|0.7532|1520000000|1470000000
2022-05-24 08:41:28|08839|24495|CLS|1.66B|1660000000|13.15|223,338|28.54%|36|2022-07-26|15/06/2022||0.5432||2120000000|2022-04-27|15/03/2022|0.5007|0.4412|2010000000|1870000000
2022-05-24 08:41:41|08840|24512|CVE|55.04B|55040000000|27.41|8,700,791|190.67%|36|2022-07-28|15/06/2022||0.9313||15540000000|2022-04-27|15/03/2022|0.79|0.5256|16200000000|16940000000
2022-05-24 08:41:45|08841|24488|CG|3.13B|3130000000|10.39|654,243|5.59%|31|2022-08-03|15/06/2022||0.0378||198740000|2022-05-04|15/03/2022|0.19|0.1637|295220000|247590000
2022-05-24 08:41:48|08842|42759|CGI|751M|751000000|36.00|3,794|0%|13|2022-03-18|15/12/2021|5.09||7690000||2021-08-17|15/06/2021|7.13||7740000|
2022-05-24 08:41:51|08843|24506|CSH_u|2.95B|2950000000|12.52|452,135|-4.79%|36|2022-08-11|15/06/2022||||254170000|2022-05-06|15/03/2022|-0.05||169900000|244700000
2022-05-24 08:41:55|08844|24483|CCA|4.76B|4760000000|102.92|89,911|-9.48%|36|2022-07-14|15/05/2022||2.3||717220000|2022-04-13|15/02/2022|2.38|2.22|728550000|725930000
2022-05-24 08:41:59|08845|24541|CIGI|6.31B|6310000000|144.09|113,997|9.44%|36|2022-08-02|15/06/2022||1.66||997770000|2022-05-03|15/03/2022|1.44|1.23|1000000000|897700000
2022-05-24 08:42:02|08846|24510|CUF_u|2.14B|2140000000|11.74|1,179,860|17.4%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2022-05-24 08:42:13|08847|40463|CSU|42B|42000000000|1,982.00|37,158|12.63%|35|2022-07-28|15/06/2022||13.19||1570000000|2022-05-04|15/03/2022|14.43|10.34|1430000000|1270000000
2022-05-24 08:42:17|08848|1123081|CTS|1.55B|1550000000|7.190|620,098|-5.39%|20|2022-08-24|15/06/2022||0.0895||599590000|2022-05-10|15/03/2022|0.1|0.0733|550040000|498750000
2022-05-24 08:42:21|08849|24493|CJRb|837.43M|837430000|4.05|1,076,269|-30.77%|29|2022-06-28|15/05/2022||0.2017||414730000|2022-04-08|15/02/2022|0.08|0.0837|361660000|364140000
2022-05-24 08:42:24|08850|24502|CPG|5.67B|5670000000|9.71|6,041,462|103.56%|36|2022-07-27|15/06/2022||0.4988||1020000000|2022-05-12|15/03/2022|2.03|0.398|984400000|984400000
2022-05-24 08:42:28|08851|977870|CRT_u|3.98B|3980000000|17.02|152,242|3.47%|25|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022|0.345||131950000|131800000
2022-05-24 08:42:31|08852|24856|DSG|6.61B|6610000000|78.13|208,968|11.03%|36|2022-09-07|15/07/2022||0.3402||148780000|2022-06-01|15/04/2022||0.3165||144400000
2022-05-24 08:42:34|08853|1162029|DCBO|1.53B|1530000000|45.17|86,828|-28.75%|7|2022-08-11|15/06/2022||-0.0684||35530000|2022-05-12|15/03/2022|-0.21|-0.062|32060000|31840000
2022-05-24 08:42:39|08854|24521|DOL|19.93B|19930000000|68.30|685,770|27.95%|37|2022-09-08|15/07/2022||0.6227||1180000000|2022-06-08|15/04/2022||0.4677||1040000000
2022-05-24 08:42:45|08855|42826|DIR_u|3.78B|3780000000|13.86|1,094,999|0.95%|30|2022-08-09|15/06/2022||||68680000|2022-05-03|15/03/2022|1.71||65310000|68390000
2022-05-24 08:42:49|08856|24515|D_u|1.21B|1210000000|23.08|155,660|6.46%|36|2022-08-11|15/06/2022||||28270000|2022-05-06|15/03/2022|0.97||25860000|27780000
2022-05-24 08:42:53|08857|24522|DPM|1.48B|1480000000|7.74|781,637|-13.23%|24|2022-08-02|15/06/2022||0.2433||144770000|2022-05-04|15/03/2022|0.19|0.2021|153800000|149300000
2022-05-24 08:43:03|08858|991134|ECN|1.44B|1440000000|5.83|491,866|-30.76%|16|2022-08-09|15/06/2022||0.08||74290000|2022-05-12|15/03/2022|0.02|0.0531|59860000|62420000
2022-05-24 08:43:07|08859|40485|EFN|5.46B|5460000000|13.69|641,926|1.71%|35|2022-08-03|15/06/2022||0.2233||243480000|2022-05-09|15/03/2022|0.24|0.2006|260800000|241030000
2022-05-24 08:43:11|08860|24528|EMA|16.93B|16930000000|64.20|1,217,348|13.41%|36|2022-08-11|15/06/2022||0.6022||1370000000|2022-05-13|15/03/2022|0.92|0.9319|2020000000|1780000000
2022-05-24 08:43:15|08861|24529|EMPa|10.49B|10490000000|40.92|418,418|-0.15%|34|2022-09-15|15/07/2022||0.782||7960000000|2022-06-22|15/04/2022||0.7188||7970000000
2022-05-24 08:43:18|08862|24524|EDR|830.65M|830650000|4.590|563,805|-45.81%|30|2022-08-09|15/06/2022||0.0371||48270000|2022-05-11|15/03/2022|0.07|0.0451|57740000|52760000
2022-05-24 08:43:22|08863|24531|ERF|4.01B|4010000000|16.25|1,713,984|122.3%|37|2022-08-03|15/06/2022||1.04|||2022-05-06|15/03/2022|0.13|0.66||
2022-05-24 08:43:26|08864|951615|EQX|2.23B|2230000000|7.47|913,820|-32.7%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-05-24 08:43:29|08865|42842|EQB|2.08B|2080000000|61.01|105,282|-14.64%|36|2022-08-11|15/06/2022||2.17||155210000|2022-05-10|15/03/2022|2.64|2.11|188530000|171550000
2022-05-24 08:43:32|08866|1096521|ERO|1.4B|1400000000|15.52|375,432|-42.86%|11|2022-08-11|15/06/2022||0.6067||124150000|2022-05-09|15/03/2022|0.36|0.4042|108900000|114050000
2022-05-24 08:43:36|08867|40486|EIF|1.78B|1780000000|44.81|112,119|13.13%|36|2022-08-10|15/06/2022||0.6789||459590000|2022-05-10|15/03/2022|0.2|0.1025|400230000|337690000
2022-05-24 08:43:40|08868|24543|FTT|5.01B|5010000000|32.10|394,877|-0.93%|36|2022-08-10|15/06/2022||0.6427||1890000000|2022-05-09|15/03/2022|0.59|0.4997|1740000000|1730000000
2022-05-24 08:43:44|08869|24537|FM|13.24B|13240000000|36.33|2,072,424|32.88%|33|2022-07-25|15/06/2022||0.86||2273000000|2022-04-26|15/03/2022|0.90|0.56||2038000000
2022-05-24 08:43:47|08870|24544|FVI|1.26B|1260000000|4.37|1,062,563|-45.58%|36|2022-08-10|15/06/2022||0.0959||180870000|2022-05-11|15/03/2022|0.1113|0.1065|182300000|181460000
2022-05-24 08:43:51|08871|24538|FNV|34.22B|34220000000|178.45|480,307|-1.36%|36|2022-08-10|15/06/2022||0.9968||336490000|2022-05-04|15/03/2022|0.93|0.9709|338800000|336620000
2022-05-24 08:43:54|08872|24689|WN|21.97B|21970000000|150.39|187,447|27.99%|36|2022-07-29|15/06/2022||2.27||13040000000|2022-05-10|15/03/2022|1.9|1.97|12410000000|12380000000
2022-05-24 08:43:58|08873|40487|GEI|3.79B|3790000000|25.74|538,896|8.75%|36|2022-08-09|15/06/2022||0.2671||1870000000|2022-05-02|15/03/2022|0.35|0.29|2690000000|1870000000
2022-05-24 08:44:02|08874|24550|GIL|7.32B|7320000000|39.30|600,622|-6.58%|27|2022-08-04|15/06/2022||0.7736||829860000|2022-05-04|15/03/2022|0.76|0.5114|774900000|671820000
2022-05-24 08:44:05|08875|42830|GSY|1.71B|1710000000|108.31|86,164|-25.45%|35|2022-08-03|15/06/2022||2.82||246440000|2022-05-11|15/03/2022|2.72|2.82|232140000|234990000
2022-05-24 08:44:09|08876|24553|GWO|31.21B|31210000000|33.50|2,369,363|-10.21%|36|2022-08-03|15/06/2022||0.8988||1006000000|2022-05-05|15/03/2022|0.869|0.8544|14490000000|14490000000
2022-05-24 08:44:12|08877|24556|HR_u|3.87B|3870000000|13.22|1,101,884|-14.89%|34|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|3.41||201700000|
2022-05-24 08:44:19|08878|24555|HCG|1.18B|1180000000|27.62|241,579|-23.15%|36|2022-08-11|15/06/2022||1.25||143100000|2022-05-04|15/03/2022|1.02|1.19|112970000|136150000
2022-05-24 08:44:28|08879|24554|HBM|1.94B|1940000000|7.20|1,372,287|-18.64%|37|2022-08-03|15/06/2022||0.193||471270000|2022-05-09|15/03/2022|0.02|0.0925|378620000|396730000
2022-05-24 08:44:32|08880|960802|H|21.23B|21230000000|35.46|1,361,878|16.64%|27|2022-08-09|15/06/2022||0.3841||1910000000|2022-05-05|15/03/2022|0.52|0.485|1030000000|2010000000
2022-05-24 08:44:35|08881|24559|IAG|6.91B|6910000000|64.30|244,009|-7.97%|37|2022-07-28|15/06/2022||2.21|||2022-05-12|15/03/2022|1.79|1.97|625000000|
2022-05-24 08:44:39|08882|24562|IMG|1.36B|1360000000|2.85|1,557,066|-34.48%|36|2022-08-10|15/06/2022||0.0071||294290000|2022-05-03|15/03/2022|0.05|0.009|356600000|320720000
2022-05-24 08:44:44|08883|24561|IGM|8.79B|8790000000|36.71|372,241|-17.71%|36|2022-08-04|15/06/2022||0.9543||866750000|2022-05-05|15/03/2022|0.91|0.9626|857230000|873470000
2022-05-24 08:44:49|08884|24956|INE|3.57B|3570000000|17.51|527,592|-13.23%|36|2022-08-03|15/06/2022||0.1227||234170000|2022-05-10|15/03/2022|-0.1997|-0.0239|188720000|177390000
2022-05-24 08:44:53|08885|24560|IFC|31.11B|31110000000|176.81|446,228|10.46%|36|2022-07-28|15/06/2022||2.89||5690000000|2022-05-10|15/03/2022|2.7|2.47|5090000000|4660000000
2022-05-24 08:44:56|08886|24565|IPL|8.21B|8210000000|19.12|488,974|7.36%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-23|15/12/2021||0.2861||574000000
2022-05-24 08:45:00|08887|40491|ITP|2.3B|2300000000|38.80|506,430|28.86%|29|2022-08-11|15/06/2022||0.5038||412270000|2022-05-11|15/03/2022|0.48|0.4305|406400000|391240000
2022-05-24 08:45:04|08888|42920|IVN|12.05B|12050000000|9.95|1,741,010|15.56%|33|2022-08-10|15/06/2022||0.0943||0.00|2022-05-10|15/03/2022|0.02|0.0645|519600000|0.00
2022-05-24 08:45:20|08889|1029161|JWEL|1.37B|1370000000|33.75|68,272|-10.57%|22|2022-08-10|15/06/2022||0.3005||116220000|2022-05-05|15/03/2022|0.26|0.2211|103680000|102100000
2022-05-24 08:45:24|08890|980227|KNT|1.88B|1880000000|8.27|828,943|-2.13%|22|2022-08-18|15/06/2022||0.0796||53000000|2022-05-16|15/03/2022|0.06|0.0692|52410000|51600000
2022-05-24 08:45:28|08891|24570|KEY|7.4B|7400000000|33.50|1,226,154|11.11%|36|2022-08-10|15/06/2022||0.5093||1190000000|2022-05-10|15/03/2022|0.51|0.4754|1690000000|1210000000
2022-05-24 08:45:32|08892|959119|KXS|4.03B|4030000000|146.00|79,561|3.13%|23|2022-08-04|15/06/2022||0.1645||79120000|2022-05-05|15/03/2022|0.6509|0.5297|98110000|89170000
2022-05-24 08:45:43|08893|42810|KL|13.11B|13110000000|49.710|2,151,260|-5.35%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2022-05-24 08:45:47|08894|24573|LB|1.6B|1600000000|37.04|220,712|-13.86%|36|2022-08-31|15/07/2022||1.17||254350000|2022-06-01|15/04/2022||1.15||250810000
2022-05-24 08:45:59|08895|25014|LWRK|1.13B|1130000000|16.27|181,927|-52.13%|36|2022-08-11|15/06/2022||0.1775||269050000|2022-05-03|15/03/2022|0.2|0.175|259000000|267430000
2022-05-24 08:46:03|08896|24576|LNR|3.34B|3340000000|51.23|217,403|-31.42%|36|2022-08-10|15/06/2022||1.36||1670000000|2022-05-11|15/03/2022|1.08|1.01|1780000000|1660000000
2022-05-24 08:46:06|08897|42940|LAC|4.33B|4330000000|31.55|1,190,163|95.96%|12|2022-08-17|15/06/2022||-0.1283||0.00|2022-05-05|15/03/2022|-0.35|-0.1255||0.00
2022-05-24 08:46:10|08898|24572|L|37.02B|37020000000|111.18|670,134|49.9%|36|2022-07-27|15/06/2022||1.59||12870000000|2022-05-04|15/03/2022|1.36|1.32|12260000000|12300000000
2022-05-24 08:46:14|08899|24578|LUN|8.3B|8300000000|10.650|2,121,433|-18.83%|35|2022-07-27|15/06/2022||0.4||957970000|2022-04-27|15/03/2022|0.51|0.33||936640000
2022-05-24 08:46:21|08900|24584|MFI|3.37B|3370000000|27.19|304,914|1.84%|35|2022-08-04|15/06/2022||0.4215||1250000000|2022-05-04|15/03/2022|0.03|0.0942|1130000000|1110000000
2022-05-24 08:46:30|08901|25012|MRE|722.5M|722500000|8.99|332,673|-31.22%|36|2022-08-09|15/06/2022||0.28||999210000|2022-05-05|15/03/2022|0.31|0.0877|1160000000|1000000000
2022-05-24 08:46:36|08902|24582|MEG|6.38B|6380000000|20.53|3,152,668|177.81%|36|2022-08-03|15/06/2022||1.11||1600000000|2022-05-02|15/03/2022|1.15|1.04|1530000000|1620000000
2022-05-24 08:46:40|08903|24591|MX|4.53B|4530000000|62.54|206,802|43.05%|36|2022-07-27|15/06/2022||1.95||1140000000|2022-04-27|15/03/2022|2.16|2|1180000000|1180000000
2022-05-24 08:46:43|08904|42985|MTY|1.24B|1240000000|50.66|66,967|-15.45%|28|2022-07-15|15/05/2022||0.9643||148000000|2022-04-08|15/02/2022|0.68|0.6195|140490000|129050000
2022-05-24 08:47:01|08905|24590|MTL|1.15B|1150000000|12.28|332,120|-6.9%|36|2022-07-27|15/06/2022||0.236||456630000|2022-04-20|15/03/2022|0.17|0.18|456900000|419600000
2022-05-24 08:47:05|08906|24592|NA|30.96B|30960000000|92.04|1,586,080|-1.74%|36|2022-08-24|15/07/2022||2.33||2450000000|2022-05-27|15/04/2022||2.25||2360000000
2022-05-24 08:47:08|08907|49233|NXE|2.81B|2810000000|5.810|2,112,640|4.87%|24|2022-08-10|15/06/2022||-0.0133|||2022-05-05|15/03/2022|-0.05|-0.0133||
2022-05-24 08:47:12|08908|42990|NFI|1B|1000000000|12.97|506,411|-48.49%|31|2022-08-10|15/06/2022||-0.6462||437780000|2022-05-05|15/03/2022|-0.54|-0.5106|459000000|478440000
2022-05-24 08:47:16|08909|24600|NPI|9.12B|9120000000|39.39|706,120|-1.5%|36|2022-08-11|15/06/2022||0.1112||414220000|2022-05-11|15/03/2022|0.99|0.5606|695050000|611870000
2022-05-24 08:47:20|08910|24606|OGC|1.94B|1940000000|2.750|2,034,644|8.7%|32|2022-07-28|15/06/2022||0.0754||305890000|2022-04-28|15/03/2022|0.1406|0.0863|365140000|299550000
2022-05-24 08:47:22|08911|960813|OGI|465.04M|465040000|1.54|989,126|-53.19%|27|2022-07-27|15/05/2022||-0.025||33960000|2022-04-12|15/02/2022|-0.01|-0.01|31840000|31670000
2022-05-24 08:47:26|08912|42743|OSK|1.35B|1350000000|3.86|1,089,914|16.27%|24|2022-08-16|15/06/2022||-0.0157|||2022-05-24|15/03/2022|0.05|-0.0057||
2022-05-24 08:47:30|08913|40498|PXT|2.91B|2910000000|25.19|605,160|29.91%|29|2022-08-10|15/06/2022||1.84|||2022-05-11|15/03/2022|1.29|1.17||
2022-05-24 08:47:34|08914|24618|PKI|5.63B|5630000000|36.21|472,596|-8.95%|36|2022-08-04|15/06/2022||0.7813||6930000000|2022-05-05|15/03/2022|0.87|0.6609|7610000000|6140000000
2022-05-24 08:47:38|08915|24623|POW|23.66B|23660000000|34.97|2,597,426|-9.68%|37|2022-08-05|15/06/2022||1.01|||2022-05-11|15/03/2022|0.76|0.9394|8440000000|
2022-05-24 08:47:42|08916|943642|PSK|4.32B|4320000000|18.10|633,395|34.87%|30|2022-07-18|15/06/2022||0.3523||61000000|2022-04-18|15/03/2022|0.27|0.2887|139900000|62000000
2022-05-24 08:47:46|08917|25066|PBH|4.52B|4520000000|100.94|101,058|-17.57%|37|2022-08-15|15/06/2022||1.35||1450000000|2022-05-06|15/03/2022|0.88|0.7975|1250000000|1230000000
2022-05-24 08:47:52|08918|25099|PVG|3.61B|3610000000|19.15|837,488|36.98%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2022-05-24 08:47:56|08919|24632|QBRb|6.71B|6710000000|28.15|840,372|-15.57%|37|2022-08-11|15/06/2022||0.668||1150000000|2022-05-12|15/03/2022|0.54|0.53|1090000000|1100000000
2022-05-24 08:47:59|08920|1029163|REAL|391.53M|391530000|5.02|289,806|-69.7%|17|2022-08-11|15/06/2022||0.07||28710000|2022-04-28|15/03/2022|0.02|0.0286|24200000|24970000
2022-05-24 08:48:03|08921|43058|RCH|1.94B|1940000000|34.73|177,628|-18.01%|27|2022-07-07|15/05/2022||0.6856||416520000|2022-04-07|15/02/2022|0.53|0.6133|384470000|387870000
2022-05-24 08:48:06|08922|24642|RUS|1.96B|1960000000|31.00|273,129|-7.44%|36|2022-08-10|15/06/2022||1.13||1150000000|2022-05-03|15/03/2022|1.56|1.24|1340000000|1120000000
2022-05-24 08:48:10|08923|24645|SAP|10.48B|10480000000|25.13|535,276|-36.56%|37|2022-08-04|15/06/2022||0.3345||3970000000|2022-06-09|15/03/2022||0.2388||3770000000
2022-05-24 08:48:14|08924|25146|SEA|1.46B|1460000000|18.20|91,470|-18.31%|34|2022-08-12|15/06/2022||-0.0709||0.00|2022-05-16|15/03/2022|-0.08|-0.0459|0.00|0.00
2022-05-24 08:48:29|08925|24650|SJRb|17.97B|17970000000|36.12|2,045,292|0.53%|36|2022-06-29|15/05/2022||0.386||1370000000|2022-04-13|15/02/2022|0.39|0.4043|1360000000|1380000000
2022-05-24 08:48:32|08926|24988|SIA|975.64M|975640000|13.39|327,871|-16.68%|36|2022-08-10|15/06/2022||0.30||186320000|2022-05-12|15/03/2022|0.385|0.27|174280000|180910000
2022-05-24 08:48:36|08927|24659|SVM|620.17M|620170000|3.50|523,108|-52.38%|35|2022-08-11|15/06/2022||0.07||63230000|2022-05-26|15/03/2022||0.044||39330000
2022-05-24 08:48:39|08928|978638|SIL|1.27B|1270000000|8.79|332,768|-23.43%|22|2022-08-09|15/06/2022||-0.04|||2022-05-10|15/03/2022|-0.08|-0.05||
2022-05-24 08:48:43|08929|978227|ZZZ|972.62M|972620000|26.32|124,058|-13.28%|25|2022-08-03|15/06/2022||0.5396||199100000|2022-05-04|15/03/2022|0.56|0.29|207030000|195170000
2022-05-24 08:48:47|08930|24654|SNC|4.37B|4370000000|24.89|481,095|-23.74%|36|2022-08-04|15/06/2022||0.317||1810000000|2022-05-05|15/03/2022|0.22|0.3538|1890000000|1810000000
2022-05-24 08:48:53|08931|958361|TOY|4.54B|4540000000|44.15|80,576|9.15%|23|2022-08-03|15/06/2022||0.485||423650000|2022-05-04|15/03/2022|0.55|0.1657|424200000|368630000
2022-05-24 08:48:57|08932|24657|STN|6.29B|6290000000|56.99|258,723|6.01%|37|2022-08-10|15/06/2022||0.7945||1090000000|2022-05-11|15/03/2022|0.61|0.5947|1050000000|1030000000
2022-05-24 08:49:00|08933|1055997|STLC|2.77B|2770000000|38.39|360,021|13.28%|22|2022-08-17|15/06/2022||4.44||1080000000|2022-05-05|15/03/2022|3.61|3.45|906000000|871000000
2022-05-24 08:49:04|08934|43085|SJ|2.19B|2190000000|35.00|243,023|-26.04%|34|2022-08-10|15/06/2022||1.15||845050000|2022-05-11|15/03/2022|0.73|0.685|651000000|596780000
2022-05-24 08:49:09|08935|945165|SMU_u|3.59B|3590000000|18.93|772,311|19.36%|31|2022-08-10|15/06/2022||||61500000|2022-05-11|15/03/2022|1.36||43140000|59120000
2022-05-24 08:49:16|08936|24651|SLF|36.55B|36550000000|61.56|2,127,384|-5.48%|37|2022-08-03|15/06/2022||1.44|||2022-05-11|15/03/2022|1.44|1.41|7270000000|
2022-05-24 08:49:20|08937|31160|SOY|968.14M|968140000|9.08|117,140|-43.11%|36|2022-08-10|15/06/2022||-0.004||220780000|2022-05-11|15/03/2022|0.01|-0.012|240170000|220430000
2022-05-24 08:49:26|08938|24655|SPB|2.45B|2450000000|12.13|761,017|-19.99%|36|2022-08-10|15/06/2022||-0.174||407250000|2022-05-10|15/03/2022|0.68|0.646|1170000000|879670000
2022-05-24 08:49:30|08939|24671|TFII|9.42B|9420000000|101.79|321,299|-8.47%|36|2022-07-28|15/06/2022||1.77||2190000000|2022-04-28|15/03/2022|1.68|1.29|2190000000|2000000000
2022-05-24 08:49:34|08940|24692|X|7.69B|7690000000|137.55|143,344|2.52%|36|2022-08-10|15/06/2022||1.78||286160000|2022-05-02|15/03/2022|1.82|1.75|287100000|257810000
2022-05-24 08:49:37|08941|25220|TXG|1.14B|1140000000|13.27|362,546|-26.64%|29|2022-08-11|15/06/2022||0.4486||237000000|2022-05-11|15/03/2022|0.43|0.398|207700000|206500000
2022-05-24 08:49:48|08942|24675|TIH|8.96B|8960000000|108.61|152,500|6.1%|36|2022-07-26|15/06/2022||1.2||1150000000|2022-04-27|15/03/2022|0.72|0.6675|860140000|831850000
2022-05-24 08:49:52|08943|24668|TD|169.02B|169020000000|92.10|5,338,976|4.53%|37|2022-08-25|15/07/2022||2.08||10710000000|2022-05-26|15/04/2022||1.98||10340000000
2022-05-24 08:49:56|08944|24678|TOU|24.32B|24320000000|72.64|1,790,808|151.44%|36|2022-08-03|15/06/2022||1.96|||2022-05-04|15/03/2022|0.77|1.8|1710000000|
2022-05-24 08:50:01|08945|43104|RNW|4.68B|4680000000|17.54|414,908|-7.88%|29|2022-08-11|15/06/2022||0.1582||118800000|2022-05-04|15/03/2022|0.15|0.2064|143000000|132930000
2022-05-24 08:50:14|08946|1011025|TSU|1.38B|1380000000|33.57|159,108|-13.97%|22|2022-08-11|15/06/2022||0.4033||414340000|2022-05-05|15/03/2022|0.5|0.348|481400000|444370000
2022-05-24 08:50:19|08947|24566|TRQ|7.24B|7240000000|35.50|426,200|75.05%|31|2022-08-02|15/06/2022||0.2677||400990000|2022-05-10|15/03/2022|1.37|0.3301|402650000|389100000
2022-05-24 08:50:22|08948|24682|VET|4.29B|4290000000|24.80|2,202,914|175.56%|37|2022-08-11|15/06/2022||1.7||668000000|2022-05-11|15/03/2022|1.75|1.18|810180000|584000000
2022-05-24 08:50:27|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2022-05-24 08:50:31|08950|976223|WELL|819.53M|819530000|3.690|956,736|-45.89%|21|2022-08-11|15/06/2022||0.0311||125360000|2022-05-11|15/03/2022|0.04|0.0293|126510000|119390000
2022-05-24 08:50:35|08951|43141|WDO|1.75B|1750000000|12.28|535,496|5.41%|29|2022-08-03|15/06/2022||0.192||95000000|2022-05-11|15/03/2022|0.05|0.1086|66690000|66600000
2022-05-24 08:50:39|08952|24686|WFG|11.4B|11400000000|111.81|625,315|22.34%|36|2022-07-26|15/06/2022||8.40||3451000000|2022-04-28|15/03/2022|13.25|12.59||3699000000
2022-05-24 08:50:58|08953|25241|WCP|6.21B|6210000000|10.04|4,367,588|80.25%|36|2022-07-28|15/06/2022||0.4916|||2022-04-28|15/03/2022|1.03|0.4172|1000000000|84140000
2022-05-24 08:51:02|08954|43147|WPK|2.75B|2750000000|42.36|59,803|2.79%|31|2022-07-28|15/06/2022||0.4825||279400000|2022-04-26|15/03/2022|0.52|0.41|275980000|269290000
2022-05-24 08:51:06|08955|978215|WIRu|1.84B|1840000000|21.77|1,468,606|26.06%|25|2022-08-10|15/06/2022||||48620000|2022-05-11|15/03/2022||||48070000
2022-05-24 08:51:11|08956|24919|WSP|15.98B|15980000000|135.34|191,753|0.26%|36|2022-08-10|15/06/2022||1.4||2160000000|2022-05-11|15/03/2022|1.16|1.12|2100000000|2050000000
2022-05-24 08:51:17|08957|951635|WEED|2.63B|2630000000|7.090|2,571,326|-74.41%|29|2022-08-15|15/06/2022||-0.2363||137860000|2022-05-27|15/03/2022||10.66||132490000
2022-05-24 08:51:21|08958|1055210|GOLD|36.83B|36830000000|20.73|21,937,320|-15.59%|24|2022-07-27|15/06/2022||0.2975||2920000000|2022-05-04|15/03/2022|0.26|0.2402|2850000000|2750000000
2022-05-24 08:51:27|08959|24589|MRU|16.06B|16060000000|66.98|561,666|15.76%|36|2022-08-17|15/06/2022||1.19||5890000000|2022-04-21|15/03/2022|0.84|0.8375|4270000000|4260000000
2022-05-24 08:51:38|08960|24473|BMO|89.74B|89740000000|130.92|2,347,836|5.65%|37|2022-08-30|15/07/2022||3.26||6870000000|2022-05-25|15/04/2022||3.24||6650000000
2022-05-24 08:52:03|08961|24453|AQN|12.63B|12630000000|18.51|2,849,668|-0.64%|35|2022-08-11|15/06/2022||0.1429||635310000|2022-05-12|15/03/2022|0.21|0.21|735700000|709610000
2022-05-24 08:52:19|08962|24469|BCE|62.17B|62170000000|67.53|3,817,937|13.1%|37|2022-08-04|15/06/2022||0.8427||5850000000|2022-05-05|15/03/2022|0.89|0.8074|5850000000|5860000000
2022-05-24 08:52:25|08963|24520|DML|1.21B|1210000000|1.43|4,032,418|0.7%|36|2022-08-03|15/06/2022||-0.01|||2022-05-04|15/03/2022|0.05|-0.01|4130000|
2022-05-24 08:52:33|08964|25153|SII|1.17B|1170000000|46.17|73,019|-16.66%|36|2022-08-12|15/06/2022||0.46||55750000|2022-05-06|15/03/2022|0.26|0.435|32280000|44000000
2022-05-24 08:52:36|08965|1055247|YRI|6.4B|6400000000|6.67|3,212,292|6.38%|22|2022-07-27|15/06/2022||0.09||467960000|2022-04-27|15/03/2022|0.13|0.07||457840000
2022-05-24 08:52:41|08966|24498|CNQ|94.5B|94500000000|79.33|6,597,723|98.42%|37|2022-08-04|15/06/2022||2.68||9140000000|2022-05-05|15/03/2022|2.86|2.44|10680000000|8930000000
2022-05-24 08:52:44|08967|1164007|DND|1.47B|1470000000|21.23|353,763|-50.43%|13|2022-05-12|15/03/2022|-0.1|0.0153|122880000|119640000|2022-02-01|15/12/2021|-0.06|-0.0111|109600000|113350000
2022-05-24 08:53:01|08968|42839|ENGH|1.89B|1890000000|33.92|117,511|-37%|33|2022-09-08|15/07/2022||0.395||119260000|2022-06-09|15/04/2022||0.3833||114800000
2022-05-24 08:53:05|08969|24536|FFH|16.58B|16580000000|673.60|55,898|19.34%|26|2022-08-04|15/06/2022||18.01||6570000000|2022-04-28|15/03/2022|4.49|-1.37|6660000000|5470000000
2022-05-24 08:53:08|08970|24952|IFP|1.68B|1680000000|30.58|464,648|-5.09%|35|2022-08-04|15/06/2022||4.45||1190000000|2022-05-11|15/03/2022|6.61|7.1|1350000000|1280000000
2022-05-24 08:53:11|08971|24575|LIF|2.11B|2110000000|32.90|366,988|-22.9%|36|2022-08-04|15/06/2022||1.49|||2022-05-06|15/03/2022|0.99|1.17|54160000|
2022-05-24 08:53:14|08972|1123415|LSPD|4.7B|4700000000|29.51|1,431,060|-65.27%|11|2022-08-04|15/06/2022||-0.0934||162480000|2022-05-19|15/03/2022|-0.15|-0.1588|146560000|141880000
2022-05-24 08:53:18|08973|1166355|NVEI|8.81B|8810000000|62.31|418,566|-28.3%|9|2022-08-09|15/06/2022||0.4956||231480000|2022-05-10|15/03/2022|0.46|0.4087|214540000|211360000
2022-05-24 08:53:22|08974|24605|ONEX|6.15B|6150000000|71.74|160,207|-17.32%|35|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|1.89|-3.56||
2022-05-24 08:53:32|08975|24608|OTEX|13.4B|13400000000|50.66|659,112|-8.22%|36|2022-08-04|15/06/2022||0.9906||1170000000|2022-05-04|15/03/2022|0.8972|0.8443|1130000000|1130000000
2022-05-24 08:53:41|08976|24680|TRP|72.36B|72360000000|73.36|5,342,924|21.24%|37|2022-08-04|15/06/2022||0.9791||3220000000|2022-04-29|15/03/2022|1.12|1.11|3500000000|3500000000
2022-05-24 08:53:44|08977|24603|NWC|1.59B|1590000000|34.06|244,667|-7.17%|24|2022-09-08|15/07/2022||0.7767||572000000|2022-06-15|15/04/2022||0.6267||555000000
2022-05-24 08:53:48|08978|24679|TRI|60.55B|60550000000|124.15|384,895|8.41%|37|2022-08-04|15/06/2022||0.6829||2070000000|2022-05-03|15/03/2022|0.8483|0.782|2150000000|2120000000
2022-05-24 08:53:52|08979|43109|TCN|4.37B|4370000000|16.02|926,984|23.9%|30|2022-08-10|15/06/2022||0.1533||108350000|2022-05-10|15/03/2022|0.59|0.145|94560000|99940000
2022-05-24 08:53:58|08980|24691|WTE|2.25B|2250000000|35.49|175,735|92.25%|36|2022-08-11|15/06/2022||0.4433||86140000|2022-05-06|15/03/2022|0.41|0.406|88250000|84240000
2022-05-24 08:54:01|08981|998086|GOOS|2.06B|2060000000|19.58|1,234,876|-49.38%|23|2022-08-10|15/06/2022||-0.4865||70240000|2022-05-19|15/03/2022|0.04|-0.0135|223100000|223400000
2022-05-24 08:54:05|08982|1055239|BB|4.4B|4400000000|7.60|2,378,654|-26.21%|23|2022-06-23|15/05/2022||-0.0783||197540000|2022-03-31|15/02/2022|0.0125|-0.0646|231300000|231680000
2022-05-24 08:54:09|08983|24470|BEI_u|2.48B|2480000000|49.16|182,651|31.66%|36|2022-08-17|15/06/2022||||122500000|2022-05-09|15/03/2022|1.51||118300000|118300000
2022-05-24 08:54:19|08984|24777|BYD|3.24B|3240000000|150.84|75,539|-27.54%|27|2022-08-09|15/06/2022||0.43||728370000|2022-05-11|15/03/2022|0.13|0.12||663200000
2022-05-24 08:54:23|08985|985736|BBU_u|6.41B|6410000000|27.39|92,335|-23.66%|24|2022-08-05|15/06/2022||0.173||3040000000|2022-05-06|15/03/2022|0.18|0.0897|13470000000|3300000000
2022-05-24 08:54:27|08986|42747|BIP_u|34.81B|34810000000|78.56|297,200|21.14%|35|2022-08-04|15/06/2022||0.2412||1470000000|2022-05-04|15/03/2022|-0.0257|0.2703|4380000000|1460000000
2022-05-24 08:54:30|08987|1177000|BPYP_pa|-|-|25.33|4,668|-|0||
2022-05-24 08:54:32|08988|977801|BEP_pg|21.84B|21840000000|25.80|3,975|0.58%|0||
2022-05-24 08:54:36|08989|24482|CAR_u|8.54B|8540000000|48.62|589,664|-12%|36|2022-08-10|15/06/2022||||250700000|2022-05-16|15/03/2022|0.26||246630000|243300000
2022-05-24 08:54:39|08990|1055219|CNR|99.57B|99570000000|143.24|1,384,715|13.86%|24|2022-07-26|15/06/2022||1.71||3950000000|2022-04-26|15/03/2022|1.32|1.39|3710000000|3670000000
2022-05-24 08:54:43|08991|24501|CP|82.46B|82460000000|88.34|1,586,084|-9.65%|31|2022-07-20|15/06/2022||0.9088||2110000000|2022-04-27|15/03/2022|0.67|0.7252|1840000000|1940000000
2022-05-24 08:54:46|08992|42784|CHP_u|10.76B|10760000000|14.87|479,170|3.34%|31|2022-07-20|15/06/2022|||||2022-04-27|15/03/2022|0.535||328050000|
2022-05-24 08:54:50|08993|24822|CRR_u|3B|3000000000|16.94|214,618|-0.59%|28|2022-08-10|15/06/2022||||104460000|2022-05-11|15/03/2022|-0.08||104950000|102550000
2022-05-24 08:54:54|08994|24527|ELD|1.97B|1970000000|10.79|519,803|-24.33%|35|2022-07-28|15/06/2022||0.1471||264220000|2022-04-28|15/03/2022|-0.1|0.0724|194670000|198560000
2022-05-24 08:54:58|08995|24534|FCR_u|3.37B|3370000000|15.33|576,248|-12.6%|36|2022-08-10|15/06/2022|||||2022-05-03|15/03/2022|0.2||172500000|
2022-05-24 08:55:02|08996|953907|FSV|6.86B|6860000000|155.07|108,117|-19.63%|29|2022-07-27|15/06/2022||1.16||926560000|2022-04-27|15/03/2022|0.73|0.7051|834570000|802980000
2022-05-24 08:55:07|08997|24564|IMO|45.53B|45530000000|66.79|1,607,308|70.77%|37|2022-07-29|15/06/2022||2.69||14740000000|2022-04-29|15/03/2022|1.75|1.8|12690000000|11930000000
2022-05-24 08:55:11|08998|40490|IIP_u|1.94B|1940000000|13.49|484,644|-12.4%|33|2022-08-16|15/06/2022||||52600000|2022-05-10|15/03/2022|0.66||51860000|52300000
2022-05-24 08:55:15|08999|24969|KMP_u|2.27B|2270000000|18.94|265,715|-0.63%|36|2022-08-10|15/06/2022||||79500000|2022-05-04|15/03/2022|0.52||77460000|78500000
2022-05-24 08:55:18|09000|1055235|MFC|44.1B|44100000000|22.43|9,293,694|-9.63%|24|2022-08-10|15/06/2022||0.8039||2021000000|2022-05-11|15/03/2022|0.77|0.8246|1610000000|1987000000
2022-05-24 08:55:22|09001|25045|NWH_u|3.1B|3100000000|12.96|579,934|-0.23%|36|2022-08-11|15/06/2022||||103000000|2022-05-13|15/03/2022|0.37||102680000|98000000
2022-05-24 08:55:26|09002|941685|OR|2.75B|2750000000|14.66|574,873|-13.71%|30|2022-08-04|15/06/2022||0.0814||68350000|2022-05-12|15/03/2022|0.01|0.0803|59400000|50800000
2022-05-24 08:55:36|09003|24624|PPL|28.04B|28040000000|50.41|3,058,218|30.56%|36|2022-08-04|15/06/2022||0.6085||2350000000|2022-05-05|15/03/2022|0.81|0.7005|3040000000|2330000000
2022-05-24 08:55:41|09004|24468|PRMW|2.87B|2870000000|17.53|103,526|-17.23%|40|2022-08-04|15/06/2022||0.1745||536150000|2022-08-04|15/07/2022||0.1682||542940000
2022-05-24 08:55:45|09005|31157|RBA|8.42B|8420000000|77.07|185,057|2.81%|32|2022-08-11|15/06/2022||0.6089||431730000|2022-05-09|15/03/2022|0.46|0.2711|393920000|345300000
2022-05-24 08:55:50|09006|24514|SRU_u|4.98B|4980000000|28.89|320,146|-0.96%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.45||202520000|
2022-05-24 08:55:53|09007|976225|TECKa|28.69B|28690000000|54.72|4,360|44.95%|26|2022-07-27|15/06/2022||3.07||5080000000|2022-04-27|15/03/2022|2.96|2.9|5030000000|4980000000
2022-05-24 08:55:57|09008|24662|T|43.26B|43260000000|31.10|3,073,382|16.22%|36|2022-08-05|15/06/2022||0.2984||4440000000|2022-05-06|15/03/2022|0.3|0.3015|4260000000|4360000000
2022-05-24 08:56:01|09009|24663|TA|3.95B|3950000000|14.43|829,544|29.19%|37|2022-08-11|15/06/2022||0.0214||442660000|2022-05-06|15/03/2022|0.69|0.0948|735000000|536650000
2022-05-24 08:56:06|09010|24665|TCLa|1.33B|1330000000|15.30|341,605|-31.88%|36|2022-09-07|15/07/2022||0.496||659360000|2022-06-08|15/04/2022||0.442||679190000
2022-05-24 08:56:10|09011|24446|AEM|31.25B|31250000000|69.14|1,627,529|-20.51%|32|2022-07-27|15/06/2022||0.7362||1990000000|2022-04-28|15/03/2022|0.7796|0.4848|1690000000|1590000000
2022-05-24 08:56:14|09012|24480|BTO|5.63B|5630000000|5.28|3,482,427|-17.11%|31|2022-08-10|15/06/2022||0.0552||398940000|2022-05-03|15/03/2022|0.06|0.0503|365580000|366000000
2022-05-24 08:56:17|09013|31094|BLDP|2.75B|2750000000|9.30|1,451,448|-52.96%|29|2022-08-03|15/06/2022||-0.1558||32940000|2022-05-09|15/03/2022|-0.1816|-0.1816|27250000|27270000
2022-05-24 08:56:21|09014|24683|BHC|4.52B|4520000000|12.74|747,771|-66.08%|31|2022-08-09|15/06/2022||0.9657||2080000000|2022-05-10|15/03/2022|0.7242|1.03|1920000000|2040000000
2022-05-24 08:56:26|09015|42751|DOO|6.99B|6990000000|88.44|284,129|-9.94%|36|2022-09-01|15/07/2022||2.91||2300000000|2022-06-03|15/04/2022||1.17||1880000000
2022-05-24 08:56:29|09016|1055217|CCO|12.24B|12240000000|30.10|2,133,075|28.03%|24|2022-07-28|15/06/2022||-0.005||521380000|2022-05-05|15/03/2022|0.04|-0.0163|398000000|401960000
2022-05-24 08:56:33|09017|24492|CIX|2.9B|2900000000|14.68|945,627|-33.6%|36|2022-08-11|15/06/2022||0.8238||723500000|2022-05-12|15/03/2022|0.85|0.8396|633750000|798260000
2022-05-24 08:56:36|09018|962584|CRON|1.53B|1530000000|4.34|354,017|-51.4%|22|2022-08-11|15/06/2022||-0.0667||27640000|2022-05-10|15/03/2022|-0.09|-0.085|25030000|23970000
2022-05-24 08:56:40|09019|1055225|ENB|64.48B|64480000000|57.17|10,234,022|22.84%|24|2022-08-05|15/06/2022||0.6993||12080000000|2022-05-06|15/03/2022|0.84|0.8472|14990000000|15100000000
2022-05-24 08:56:49|09020|24539|FR|2.76B|2760000000|10.66|880,692|-49.43%|27|2022-08-15|15/06/2022||0.0711||190000000|2022-05-13|15/03/2022|-0.02|0.0158|156800000|172000000
2022-05-24 08:56:56|09021|1159533|GFL|13.04B|13040000000|37.54|343,325|-4.11%|15|2022-08-10|15/06/2022||0.2021||1540000000|2022-05-04|15/03/2022|0.06|0.0542|1400000000|1320000000
2022-05-24 08:56:59|09022|1055232|K|7.5B|7500000000|5.78|5,121,819|-40.35%|24|2022-07-27|15/06/2022||0.1231||1330000000|2022-05-10|15/03/2022|0.0777|0.0892|994020000|1270000000
2022-05-24 08:57:03|09023|24990|MAG|1.8B|1800000000|18.51|275,638|-23.39%|29|2022-08-16|15/06/2022||0.0706||0.00|2022-05-13|15/03/2022|0.03|0.0809|0.00|0.00
2022-05-24 08:57:14|09024|24586|MG|23.35B|23350000000|78.86|1,168,634|-32.87%|32|2022-08-12|15/06/2022||1.27||11660000000|2022-04-29|15/03/2022|1.64|1.4|12320000000|11480000000
2022-05-24 08:57:17|09025|24598|NGD|1.16B|1160000000|1.710|1,666,847|-29.34%|36|2022-07-27|15/06/2022||0.0271||185940000|2022-05-02|15/03/2022|0.02|0.0215|174700000|163420000
2022-05-24 08:57:21|09026|24597|NG|2.42B|2420000000|7.29|182,593|-40.73%|36|2022-06-28|15/05/2022||-0.0399|||2022-04-05|15/02/2022|-0.0375|-0.0386||
2022-05-24 08:57:24|09027|1057244|NTR|71.32B|71320000000|124.54|1,947,050|72.11%|20|2022-08-03|15/06/2022||7.53||18940000000|2022-05-02|15/03/2022|3.47|3.46|9580000000|9570000000
2022-05-24 08:57:28|09028|24609|PAAS|5.96B|5960000000|28.62|561,143|-29.49%|32|2022-08-10|15/06/2022||0.1658||425000000|2022-05-11|15/03/2022|0.15|0.2159|439890000|428600000
2022-05-24 08:57:37|09029|943641|QSR|29.23B|29230000000|64.60|694,557|-21.41%|31|2022-08-03|15/06/2022||0.937||2010000000|2022-05-03|15/03/2022|0.8226|0.7866|1870000000|1790000000
2022-05-24 08:57:40|09030|1055240|RY|181.54B|181540000000|127.25|4,018,046|3.06%|24|2022-08-24|15/07/2022||2.79||12120000000|2022-05-26|15/04/2022||2.68||11690000000
2022-05-24 08:57:44|09031|25177|SSL|1.59B|1590000000|8.30|427,424|-18.07%|23|2022-08-04|15/06/2022||0.044||31400000|2022-05-11|15/03/2022|0.05|0.0511|35370000|35300000
2022-05-24 08:57:47|09032|25152|SHOP|59.46B|59460000000|466.30|356,590|-68.36%|24|2022-08-02|15/06/2022||0.301||1350000000|2022-05-05|15/03/2022|0.2|0.6189|1200000000|1240000000
2022-05-24 08:57:51|09033|24656|SSRM|5.52B|5520000000|26.16|504,883|17.05%|32|2022-08-11|15/06/2022||0.3483||422660000|2022-05-03|15/03/2022|0.3856|0.3506|456870000|407530000
2022-05-24 08:57:54|09034|1055242|SU|71.22B|71220000000|48.87|11,528,943|75.1%|24|2022-07-27|15/06/2022||2.08||12400000000|2022-05-10|15/03/2022|1.92|1.64|7860000000|11830000000
2022-05-24 08:57:57|09035|1170093|TIXT|8.35B|8350000000|31.57|152,659|-13.15%|7|2022-07-29|15/06/2022||0.3577||800710000|2022-05-06|15/03/2022|0.3348|0.3227|771360000|754990000
2022-05-24 08:58:00|09036|1173238|TLRY|2.86B|2860000000|6.04|2,147,992|-67.1%|14|2022-08-03|15/05/2022||-0.0929||195950000|2022-04-06|15/02/2022|0.1125|-0.1033|189850000|196790000
2022-05-24 08:58:04|09037|24471|WCN|41.35B|41350000000|159.84|375,553|9.23%|35|2022-07-26|15/06/2022||0.9555||1790000000|2022-05-03|15/03/2022|0.82|0.8302|1650000000|1610000000
2022-05-24 08:58:08|09038|24690|WPRT|252.03M|252030000|1.51|379,135|-78.58%|31|2022-08-11|15/06/2022||-0.0617||78780000|2022-05-06|15/03/2022|0.04|-0.066|76540000|72670000
2022-05-24 08:58:17|09039|24652|WPM|24.14B|24140000000|53.37|1,259,799|-6.32%|32|2022-08-11|15/06/2022||0.3696||335940000|2022-05-05|15/03/2022|0.35|0.3388|307240000|305220000
2022-05-24 08:58:21|09040|24542|FTS|30.67B|30670000000|64.28|1,790,415|16.39%|36|2022-07-28|15/06/2022||0.6039||2260000000|2022-05-04|15/03/2022|0.78|0.78|2840000000|2710000000
2022-05-24 08:58:25|09041|24637|REI_u|6.86B|6860000000|22.14|1,026,720|4.98%|36|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022|0.5163||272130000|
2022-05-24 08:58:28|09042|43433|005930|454.8T|4.548E+14|66,500|5,979,141|-16.35%|34|2022-07-28|15/06/2022||1702.72||7.841528E+13|2022-04-28|15/03/2022|1638|1560.45|77780000000000|7.630421E+13
2022-05-24 08:58:31|09043|43430|000660|77.7T|7.77E+13|108,500|3,100,914|-10.2%|35|2022-07-26|15/06/2022||4276.38||1.404595E+13|2022-04-26|15/03/2022|2877.81|2815.91|1.21557E+13|1.187411E+13
2022-05-24 08:58:35|09044|43493|035420|41.47T|4.147E+13|266,000|523,509|-25%|36|2022-07-28|15/06/2022||2595.72||2.03979E+12|2022-04-21|15/03/2022|1145.05|2330.28|1845000000000|1.84509E+12
2022-05-24 08:58:43|09045|979247|035720|35.81T|3.581E+13|80,600|1,700,932|-30.34%|24|2022-08-11|15/06/2022||394.81||1.89558E+12|2022-05-04|15/03/2022|2944.63|1101.4|1652000000000|1.65185E+12
2022-05-24 08:58:46|09046|43450|006400|40.42T|4.042E+13|585,000|141,648|-7%|35|2022-07-26|15/06/2022||4893.64||4.52831E+12|2022-05-24|15/03/2022|5332.33|4786.31|4.0494E+12|3.98412E+12
2022-05-24 08:58:49|09047|43424|051910|40.14T|4.014E+13|539,000|164,836|-39.26%|35|2022-08-17|15/06/2022||7628.72||1.208187E+13|2022-04-27|15/03/2022|9538.71|9758.03|11608000000000|11608000000000
2022-05-24 08:58:52|09048|43399|005380|39.41T|3.941E+13|185,000|423,462|-18.02%|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
2022-05-24 08:58:56|09049|979618|068270|20.32T|2.032E+13|145,000|223,134|-46%|25|2022-08-12|15/06/2022||1129.98||553900000000|2022-05-24|15/03/2022|853.00|1603.82|550600000000|550600000000
2022-05-24 08:58:59|09050|43460|000270|33.76T|3.376E+13|83,300|630,370|1.69%|35|2022-07-28|15/06/2022||3157.17||1.95813E+13|2022-05-24|15/03/2022|2575.9|2714.54|1.83572E+13|1.834988E+13
2022-05-24 08:59:03|09051|43413|105560|22.72T|2.272E+13|59,400|1,204,217|4.97%|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
2022-05-24 08:59:22|09052|43531|005490|22.07T|2.207E+13|289,000|139,529|-18.61%|31|2022-07-25|15/06/2022||12941.4||2.160045E+13|2022-05-24|15/03/2022|21676.00|16515.86|2.13381E+13|2.102998E+13
2022-05-24 08:59:35|09053|43398|012330|18.48T|1.848E+13|198,500|138,205|-28.39%|35|2022-07-29|15/06/2022||6982.14||1.169969E+13|2022-05-24|15/03/2022|5700.00|5733.7|1.13082E+13|1.100389E+13
2022-05-24 08:59:39|09054|43453|055550|21.19T|2.119E+13|42,000|795,174|5.09%|35|2022-07-28|15/06/2022||2437.33||3.44791E+12|2022-04-22|15/03/2022|2635.49|2628.76|3.4739E+12|3.36353E+12
2022-05-24 08:59:42|09055|43348|066570|18.03T|1.803E+13|102,500|695,344|-31.1%|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
2022-05-24 08:59:46|09056|993256|207940|58.29T|5.829E+13|808,000|43,737|-5.57%|23|2022-08-16|15/06/2022||1625.18||449810000000|2022-04-27|15/03/2022|1877.4|4054.48|511300000000|511210000000
2022-05-24 08:59:49|09057|43404|096770|17.47T|1.747E+13|202,500|320,157|-26.43%|35|2022-07-28|15/06/2022||4249.26||1.751191E+13|2022-04-29|15/03/2022|10474.48|4166.24|1.626175E+13|1.626175E+13
2022-05-24 09:00:04|09058|43378|086790|13.61T|1.361E+13|47,650|614,067|6.49%|35|2022-07-22|15/06/2022||3260.13||2.50617E+12|2022-04-22|15/03/2022|3094.42|3094.43|2.52281E+12|2.50897E+12
2022-05-24 09:00:08|09059|43448|036570|9.24T|9.24E+12|442,500|80,694|-47.01%|36|2022-08-16|15/06/2022||5031.07||679650000000|2022-05-13|15/03/2022|8317.25|6779.93|790300000000|790240000000
2022-05-24 09:00:11|09060|43477|028260|19.37T|1.937E+13|115,000|222,937|-16%|30|2022-07-27|15/06/2022||1393.43||9.79106E+12|2022-05-24|15/03/2022|3403.95|3300.19|1.04397E+13|10440000000000
2022-05-24 09:00:16|09061|43521|051900|11.17T|1.117E+13|705,000|39,817|-53.35%|35|2022-07-26|15/06/2022||12360.89||2.00997E+12|2022-05-24|15/03/2022|6550.00|12791.98|1.645E+12|1.86748E+12
2022-05-24 09:00:18|09062|1176172|259960|12.03T|1.203E+13|247,500|171,256|-|9|2022-08-11|15/06/2022||2567.57||514960000000|2022-06-01|15/03/2022|5183.00|3071|523000000000|516250000000
2022-05-24 09:00:21|09063|1166996|352820|9.14T|9.14E+12|215,500|124,074|-16.25%|11|2022-08-04|15/06/2022||1740||504110000000|2022-05-24|15/03/2022|786.94|5172|285000000000|310540000000
2022-05-24 09:00:24|09064|43365|011200|15.48T|1.548E+13|32,250|5,442,929|-29.18%|36|2022-08-12|15/06/2022||2788||4.35544E+12|2022-05-24|15/03/2022|3051.00|1949|4.9187E+12|4.45962E+12
2022-05-24 09:00:29|09065|43350|009150|11.85T|1.185E+13|152,500|327,737|-7.14%|35|2022-07-27|15/06/2022||3481.77||2.49798E+12|2022-05-24|15/03/2022|4175.00|4075.62|2.6168E+12|2.60387E+12
2022-05-24 09:00:32|09066|43480|033780|10.16T|1.016E+13|85,100|207,710|2.79%|35|2022-08-16|15/06/2022||1774.66||1.3063E+12|2022-05-24|15/03/2022|2201.00|2018.67|1.4026E+12|1.27473E+12
2022-05-24 09:00:35|09067|43520|034730|13.8T|1.38E+13|233,000|110,084|-12.24%|35|2022-08-16|15/06/2022||-1560.01||28760000000000|2022-05-24|15/03/2022|21729.00|-333.92|3.07641E+13|29040000000000
2022-05-24 09:00:38|09068|1031014|091990|9.11T|9.11E+12|57,600|347,957|-49.39%|22|2022-08-16|15/06/2022||260.6||461200000000|2022-05-24|15/03/2022|281|396.93|415700000000|395500000000
2022-05-24 09:00:54|09069|1010663|251270|6.62T|6.62E+12|78,500|149,064|-40.59%|23|2022-08-10|15/06/2022||787.76||721750000000|2022-05-24|15/03/2022|-525.00|744.84|631500000000|671750000000
2022-05-24 09:01:03|09070|43508|003550|13.21T|1.321E+13|75,100|150,937|-36.9%|35|2022-08-16|15/06/2022||3530.54||1.59435E+12|2022-05-24|15/03/2022|8312.00|3964.79|1.7855E+12|1.70975E+12
2022-05-24 09:01:21|09071|43525|015760|14.57T|1.457E+13|23,500|1,179,412|0.21%|36|2022-08-17|15/06/2022||-5416.23||1.454752E+13|2022-05-24|15/03/2022|-9273.00|-6571.94||1.598016E+13
2022-05-24 09:01:25|09072|1131302|316140|10.67T|1.067E+13|14,800|1,902,685|36.24%|24|2022-08-16|15/06/2022||1077.71||2.34727E+12|2022-05-24|15/03/2022|1127.00|1071.25|4.2319E+12|2.33373E+12
2022-05-24 09:01:28|09073|43370|000810|8.38T|8.38E+12|196,500|83,279|-3.62%|36|2022-08-11|15/06/2022||7476.93||4.68638E+12|2022-05-24|15/03/2022|10423.83|7830.68|5.3936E+12|4.60733E+12
2022-05-24 09:01:34|09074|43544|034020|12.9T|1.29E+13|20,150|3,690,342|47.84%|34|2022-07-18|15/06/2022|||||2022-05-24|15/03/2022|-67.14||3.0713E+12|
2022-05-24 09:01:38|09075|43514|003490|10.04T|1.004E+13|28,650|1,003,549|-2.71%|35|2022-08-12|15/06/2022||-215.00||2.99714E+12|2022-05-24|15/03/2022|1441.26|-303.00|2.8843E+12|2.89753E+12
2022-05-24 09:01:41|09076|1175885|323410|19.05T|1.905E+13|39,400|983,486|-|9|2022-08-16|15/06/2022||168.93||221280000000|2022-06-01|15/03/2022|139.97|135.23|338500000000|199960000000
2022-05-24 09:01:45|09077|43507|030200|8.51T|8.51E+12|35,900|559,287|14.95%|32|2022-07-29|15/06/2022||1454.48||6.31622E+12|2022-05-12|15/03/2022|1053.11|1333.92|6.2777E+12|6.28512E+12
2022-05-24 09:01:48|09078|43416|090430|9.94T|9.94E+12|155,000|191,510|-44.97%|36|2022-07-28|15/06/2022||1061.02||1.22233E+12|2022-05-24|15/03/2022|1703.15|2192.08|1.165E+12|1.18708E+12
2022-05-24 09:01:54|09079|43428|032830|12.03T|1.203E+13|66,600|170,457|-19.71%|34|2022-08-12|15/06/2022||1784.37||6.34834E+12|2022-05-13|15/03/2022|1501.94|2599.38|5892000000000|6.30502E+12
2022-05-24 09:01:57|09080|948394|018260|11.37T|1.137E+13|146,000|179,552|-18.89%|24|2022-07-27|15/06/2022||2299.74||4.1176E+12|2022-05-24|15/03/2022|2554.00|2348.53|4.1915E+12|3.99553E+12
2022-05-24 09:02:00|09081|1123980|247540|11.34T|1.134E+13|478,500|263,603|180.46%|18|2022-08-17|15/06/2022||2018.06||857680000000|2022-05-24|15/03/2022|1124.81|1194.94|662500000000|653750000000
2022-05-24 09:02:04|09082|43541|009540|6.24T|6.24E+12|86,500|140,337|-38.67%|35|2022-07-26|15/06/2022||-12.35||4.31907E+12|2022-05-24|15/03/2022|-3276.28|183.6|3.9077E+12|4.19678E+12
2022-05-24 09:02:08|09083|43463|034220|6.26T|6.26E+12|17,200|1,317,331|-23.68%|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
2022-05-24 09:02:12|09084|43457|009830|6.22T|6.22E+12|31,700|369,817|-29.93%|36|2022-08-11|15/06/2022||723.7||3.16377E+12|2022-05-24|15/03/2022|528.17|440|2.9703E+12|2.96469E+12
2022-05-24 09:02:16|09085|43524|021240|5.18T|5.18E+12|70,700|114,014|-11%|35|2022-08-17|15/06/2022||1734.57||965580000000|2022-05-13|15/03/2022|1728.45|1710.3|928000000000|951650000000
2022-05-24 09:02:19|09086|43381|010130|10.18T|1.018E+13|564,000|44,037|20.47%|35|2022-08-17|15/06/2022||8978.37||2.91671E+12|2022-05-24|15/03/2022|8930.33|8978.37|2.6614E+12|2.69147E+12
2022-05-24 09:02:22|09087|43473|010950|12.06T|1.206E+13|103,000|467,505|10.11%|35|2022-07-27|15/06/2022||3805.25||1.008155E+13|2022-04-27|15/03/2022|7735.62|6401.13|9287000000000|9287000000000
2022-05-24 09:02:26|09088|979183|028300|5.12T|5.12E+12|46,350|482,135|48.68%|22|2022-08-15|15/06/2022|||||2022-05-24|15/03/2022|-540.94||65510000000|
2022-05-24 09:02:32|09089|979031|003670|10.34T|1.034E+13|128,000|275,355|-10.85%|24|2022-08-17|15/06/2022||486.58||653740000000|2022-05-24|15/03/2022|468.00|400.6|664600000000|654350000000
2022-05-24 09:02:36|09090|43492|032640|5.92T|5.92E+12|13,500|932,275|-7.85%|35|2022-07-28|15/06/2022||470.66||3.49514E+12|2022-05-13|15/03/2022|459.55|458.78|3410000000000|3.53881E+12
2022-05-24 09:02:41|09091|43346|018880|5.76T|5.76E+12|10,900|463,818|-32.62%|36|2022-08-16|15/06/2022||111.78||1.88057E+12|2022-05-24|15/03/2022|37.00|76.14|1.9802E+12|1.84465E+12
2022-05-24 09:02:45|09092|979607|066970|8.9T|8.9E+12|268,000|287,496|209.7%|22|2022-08-12|15/06/2022||1249.19||635440000000|2022-05-24|15/03/2022|2237.64|1055.04|553600000000|510620000000
2022-05-24 09:02:49|09093|43371|000720|4.65T|4.65E+12|41,900|562,822|-19.2%|35|2022-07-29|15/06/2022||1147.65||4.76479E+12|2022-05-24|15/03/2022|1275.60|839.97|4.1453E+12|4.19883E+12
2022-05-24 09:02:53|09094|43374|011170|6.86T|6.86E+12|196,500|66,926|-30.63%|35|2022-08-12|15/06/2022||3664.46||5.53125E+12|2022-05-24|15/03/2022|3060.00|4396|5.5863E+12|5.43106E+12
2022-05-24 09:02:56|09095|43366|010140|4.8T|4.8E+12|5,570|4,173,380|-4.44%|35|2022-08-17|15/06/2022||-225.02||1.78175E+12|2022-05-24|15/03/2022|-120.65|-188.3|1.4838E+12|1.63278E+12
2022-05-24 09:03:00|09096|43400|004020|5.31T|5.31E+12|40,250|274,611|-24.02%|35|2022-07-29|15/06/2022||2481.81||7.41333E+12|2022-05-24|15/03/2022|3619.00|3601.25|6.9797E+12|6.84278E+12
2022-05-24 09:03:03|09097|43540|071050|4.05T|4.05E+12|69,500|153,612|-32.04%|30|2022-08-16|15/06/2022||4124.67||607750000000|2022-05-24|15/03/2022|5817.99|3996.54|5.3954E+12|638930000000
2022-05-24 09:03:15|09098|1166027|293490|4.54T|4.54E+12|57,700|740,341|15.49%|12|2022-08-16|15/06/2022||447.9||366460000000|2022-05-24|15/03/2022|157|189.8|266300000000|274360000000
2022-05-24 09:03:24|09099|43538|011790|5.52T|5.52E+12|149,000|151,560|14.89%|35|2022-08-16|15/06/2022||1593.46||1.00876E+12|2022-05-24|15/03/2022|1792.44|1338.71|1.1206E+12|962110000000
2022-05-24 09:03:28|09100|43435|028050|4.62T|4.62E+12|23,150|1,555,226|22.66%|35|2022-07-29|15/06/2022||613.64||2.13882E+12|2022-05-24|15/03/2022|584.09|576.41|2.1634E+12|2.09853E+12
2022-05-24 09:03:32|09101|1050118|263750|3.73T|3.73E+12|60,000|357,576|2.69%|22|2022-08-17|15/06/2022||195.94||122770000000|2022-05-24|15/03/2022|95.00|91.34|91430000000|91140000000
2022-05-24 09:03:46|09102|43422|035250|5.43T|5.43E+12|26,700|482,826|4.87%|36|2022-08-11|15/06/2022||346.4||302490000000|2022-05-24|15/03/2022|-29.00|188.49|226900000000|241920000000
2022-05-24 09:03:54|09103|1171784|302440|10.21T|1.021E+13|131,500|399,814|-17.96%|11|2022-08-12|15/06/2022||643.4||147280000000|2022-05-24|15/03/2022|361.04|1280.08|87090000000|126600000000
2022-05-24 09:03:58|09104|44089|139480|3.31T|3.31E+12|115,500|109,586|-22.52%|32|2022-08-17|15/06/2022||2472.18||6.96707E+12|2022-05-24|15/03/2022|29162.00|4123.24|7.0035E+12|6.98346E+12
2022-05-24 09:04:05|09105|43532|000100|4.05T|4.05E+12|59,100|129,299|-7.34%|35|2022-07-29|15/06/2022||213.04||466500000000|2022-05-24|15/03/2022|234.00|382.44|410900000000|413480000000
2022-05-24 09:04:09|09106|43465|011070|8.68T|8.68E+12|357,000|137,769|87.86%|35|2022-07-27|15/06/2022||5065.8||2.97189E+12|2022-05-24|15/03/2022|11164.6|10596.68|3.9517E+12|3.93059E+12
2022-05-24 09:04:13|09107|43347|011780|4.16T|4.16E+12|152,500|97,484|-29.95%|35|2022-08-17|15/06/2022||10337.9||2.0651E+12|2022-05-24|15/03/2022|13294.00|13377.12|2.1991E+12|2.1766E+12
2022-05-24 09:04:16|09108|43379|086280|7.67T|7.67E+12|205,000|90,651|11.5%|35|2022-07-29|15/06/2022||5928||6.30301E+12|2022-05-24|15/03/2022|7792.00|5500|6.2932E+12|6.17247E+12
2022-05-24 09:04:20|09109|43441|006800|4.58T|4.58E+12|7,940|745,649|-21%|28|2022-06-29|15/06/2022||294.55||663330000000|2022-05-24|15/03/2022|306.99|281.17|4.8562E+12|630500000000
2022-05-24 09:04:25|09110|44101|161390|4.26T|4.26E+12|34,500|304,208|-28.12%|33|2022-08-09|15/06/2022||983.83||1.90368E+12|2022-05-24|15/03/2022|817.79|701.7|1.7907E+12|1.76312E+12
2022-05-24 09:04:29|09111|43376|097950|6.16T|6.16E+12|396,000|29,052|-9.66%|35|2022-08-16|15/06/2022||12386.94||6.91663E+12|2022-05-24|15/03/2022|12416.50|13443.68|6.9799E+12|6.86954E+12
2022-05-24 09:04:33|09112|43856|014680|2.96T|2.96E+12|252,500|55,494|4.48%|31|2022-08-17|15/06/2022||4902||216100000000|2022-05-24|15/03/2022|3680.00|4735|222200000000|212180000000
2022-05-24 09:04:36|09113|43407|016360|3.39T|3.39E+12|37,950|196,495|-13.61%|27|2022-08-16|15/06/2022||1639.39||442330000000|2022-05-24|15/03/2022|1699.64|1551.07|436500000000|432000000000
2022-05-24 09:04:39|09114|979869|112040|2.52T|2.52E+12|73,200|294,807|46.01%|25|2022-08-16|15/06/2022||1222||144430000000|2022-05-24|15/03/2022|-55.81|484.55|131000000000|131000000000
2022-05-24 09:04:43|09115|43542|024110|8.22T|8.22E+12|11,100|1,082,183|6.19%|35|2022-07-28|15/06/2022||739.88||1.88378E+12|2022-05-24|15/03/2022|787.00|799.93|5.3119E+12|1.76853E+12
2022-05-24 09:04:46|09116|1010641|267250|4.14T|4.14E+12|57,900|140,560|-18.63%|23|2022-08-17|15/06/2022||989.60||1.343585E+13|2022-05-24|15/03/2022|4773.00|133.60|1.12966E+13|1.078745E+13
2022-05-24 09:04:49|09117|1175253|383220|5.18T|5.18E+12|141,000|164,535|67.88%|6|2022-08-31|15/06/2022||9904||388080000000|2022-06-01|15/03/2022|2520.74|1918|437100000000|403210000000
2022-05-24 09:04:52|09118|43522|006360|3.24T|3.24E+12|38,750|318,769|-10.07%|35|2022-07-27|15/06/2022||1377.36||2.49357E+12|2022-05-24|15/03/2022|1690.77|1497.98|2.3759E+12|2.2884E+12
2022-05-24 09:05:07|09119|1163147|326030|6.78T|6.78E+12|85,500|91,497|-22.67%|13|2022-08-19|15/06/2022||-306.50||58130000000|2022-05-24|15/03/2022|-449.55|-301|41140000000|45830000000
2022-05-24 09:05:22|09120|43455|005830|3.9T|3.9E+12|64,900|134,824|31.6%|30|2022-08-12|15/06/2022||4015.79||3.53417E+12|2022-05-23|15/03/2022|4684.13|3499.03|4.4931E+12|3.47338E+12
2022-05-24 09:05:26|09121|1031094|271560|3.79T|3.79E+12|93,200|92,399|-19.66%|22|2022-08-17|15/06/2022||1204.96||551300000000|2022-05-24|15/03/2022|1944.00|1893.02|653200000000|644200000000
2022-05-24 09:05:30|09122|43780|008770|2.8T|2.8E+12|73,500|215,836|-18.9%|35|2022-07-28|15/06/2022||329.28||1.09431E+12|2022-05-24|15/03/2022|-202.90|-62.64|1.0944E+12|1.03568E+12
2022-05-24 09:05:33|09123|44107|180640|3.69T|3.69E+12|54,400|70,692|-15.26%|24|2022-08-17|15/06/2022||-1196.91|||2022-05-24|15/03/2022|1527|-1013.46|108600000000|
2022-05-24 09:05:37|09124|980033|196170|2.35T|2.35E+12|53,700|149,276|-21.68%|22|2022-08-16|15/06/2022||264.00||27200000000|2022-05-23|15/03/2022|134.63|258.00|7060000000|26700000000
2022-05-24 09:05:40|09125|43414|138930|2.48T|2.48E+12|7,710|673,557|0.13%|35|2022-07-29|15/06/2022||602.56||832890000000|2022-05-24|15/03/2022|828.00|750.03|1.3748E+12|827000000000
2022-05-24 09:05:44|09126|43469|010060|2.58T|2.58E+12|104,000|197,611|-16.08%|35|2022-07-27|15/06/2022||6202||1081000000000|2022-05-24|15/03/2022|5640.00|5454|1.0061E+12|955000000000
2022-05-24 09:05:47|09127|1156618|336260|2.47T|2.47E+12|36,500|401,391|-8.07%|11|2022-08-12|15/06/2022||21.29||107440000000|2022-05-24|15/03/2022|-36.00|12.58|51250000000|83580000000
2022-05-24 09:05:51|09128|43419|000990|3.22T|3.22E+12|69,800|400,448|31.42%|34|2022-08-16|15/06/2022||2859||390380000000|2022-05-24|15/03/2022|3651.00|2716|395000000000|378330000000
2022-05-24 09:05:55|09129|43962|047810|4.76T|4.76E+12|48,250|572,807|54.76%|35|2022-08-16|15/06/2022||115.24||716530000000|2022-05-24|15/03/2022|385.00|450.14|640700000000|663420000000
2022-05-24 09:05:58|09130|942445|204320|2.5T|2.5E+12|52,700|225,223|-14.95%|24|2022-08-17|15/06/2022||1320.71||1.67385E+12|2022-05-24|15/03/2022|637|934.23|1.6878E+12|1.64494E+12
2022-05-24 09:06:02|09131|979725|086520|2.06T|2.06E+12|81,600|273,431|64.22%|24|2022-08-16|15/06/2022||673.35||638700000000|2022-05-24|15/03/2022|998.53|961.25|680600000000|588100000000
2022-05-24 09:06:06|09132|43354|020150|4.37T|4.37E+12|93,900|170,800|39.91%|34|2022-08-16|15/06/2022||508||241180000000|2022-05-24|15/03/2022|519.25|321|200100000000|204180000000
2022-05-24 09:06:10|09133|43495|012750|2.47T|2.47E+12|73,100|43,128|-7.71%|34|2022-07-29|15/06/2022||1250||601650000000|2022-05-24|15/03/2022|1243.00|1148|590500000000|590670000000
2022-05-24 09:06:15|09134|43440|128940|3.78T|3.78E+12|308,500|25,086|-11.43%|30|2022-08-17|15/06/2022||831.03||305890000000|2022-05-24|15/03/2022|1598.00|1349.99|321100000000|318360000000
2022-05-24 09:06:17|09135|1060774|285130|2.36T|2.36E+12|123,000|49,917|-25.45%|20|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|2055.38||418100000000|
2022-05-24 09:06:20|09136|1169264|375500|2.05T|2.05E+12|49,500|308,402|-62.88%|8|2022-08-11|15/06/2022||8531||1945000000000|2022-05-24|15/03/2022|2356.82|7116|1.5147E+12|1.6446E+12
2022-05-24 09:06:24|09137|979620|068760|2.95T|2.95E+12|77,000|128,162|-41.66%|22|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022|113.24||88760000000|
2022-05-24 09:06:28|09138|979600|067160|1.13T|1.13E+12|98,200|107,447|9.4%|24|2022-07-25|15/06/2022||2070||81400000000|2022-05-24|15/03/2022|1780.65|1793|75300000000|75540000000
2022-05-24 09:06:32|09139|979248|035760|2.25T|2.25E+12|106,500|74,280|-28.93%|25|2022-08-17|15/06/2022||2732||997830000000|2022-05-24|15/03/2022|325.21|2275.24|957300000000|878470000000
2022-05-24 09:06:39|09140|43497|078930|4.25T|4.25E+12|42,750|193,105|-5.31%|35|2022-08-12|15/06/2022||2291.33||5.9097E+12|2022-05-24|15/03/2022|6691.00|2408.05|6.9871E+12|6.51062E+12
2022-05-24 09:06:43|09141|979800|096530|2.24T|2.24E+12|42,100|259,043|-40.64%|25|2022-08-16|15/06/2022||2082.32||300550000000|2022-05-24|15/03/2022|3194.6|1188|451500000000|436500000000
2022-05-24 09:06:46|09142|1094002|298050|2.14T|2.14E+12|467,500|31,981|30.45%|18|2022-08-10|15/06/2022||||1.00857E+12|2022-05-24|15/03/2022|12550.03||1.0033E+12|997170000000
2022-05-24 09:06:50|09143|43545|005940|3.6T|3.6E+12|10,300|683,438|-21.59%|32|2022-08-12|15/06/2022||385.66||489000000000|2022-05-24|15/03/2022|314.00|361.84|840100000000|430330000000
2022-05-24 09:06:54|09144|44004|081660|1.83T|1.83E+12|30,300|285,638|-43.99%|32|2022-08-16|15/06/2022||1449||1.06435E+12|2022-05-24|15/03/2022|1265.00|1456|1.0736E+12|1.02197E+12
2022-05-24 09:06:57|09145|979520|058470|2.67T|2.67E+12|162,800|38,191|-0.9%|24|2022-08-16|15/06/2022||2157||91830000000|2022-05-24|15/03/2022|2054.00|1906|89290000000|83770000000
2022-05-24 09:07:00|09146|993306|241560|3.81T|3.81E+12|37,450|147,119|-20.87%|24|2022-08-12|15/06/2022||1208.46||1.8478E+12|2022-05-24|15/03/2022|1230.60|969.16|1360000000|1.67049E+12
2022-05-24 09:07:04|09147|43362|010620|3.13T|3.13E+12|77,800|257,279|-10.99%|35|2022-08-17|15/06/2022||634||859620000000|2022-05-24|15/03/2022|-1034.00|423|876000000000|866300000000
2022-05-24 09:07:20|09148|43892|019170|1.52T|1.52E+12|27,750|1,283,063|-57.83%|24|2022-08-16|15/06/2022|||||2022-05-23|15/03/2022|9.37||46750000000|
2022-05-24 09:07:24|09149|43484|004170|2.43T|2.43E+12|246,500|38,665|-19.21%|36|2022-08-17|15/06/2022||4078.91||1.68836E+12|2022-05-24|15/03/2022|12303.83|9094.73|1.7665E+12|1.66939E+12
2022-05-24 09:07:28|09150|43838|012510|1.16T|1.16E+12|37,700|154,740|-55.27%|26|2022-08-16|15/06/2022||310||84580000000|2022-05-24|15/03/2022|297.00|235|75680000000|77520000000
2022-05-24 09:07:31|09151|43352|030000|2.59T|2.59E+12|25,400|204,742|8.25%|35|2022-07-29|15/06/2022||539.30||928230000000|2022-05-24|15/03/2022|443.00|307.82|946600000000|908060000000
2022-05-24 09:07:34|09152|1094000|298020|1.62T|1.62E+12|377,500|20,042|-46.76%|18|2022-08-12|15/06/2022||||2.3424E+12|2022-05-24|15/03/2022|15906.71||2.3408E+12|2.23363E+12
2022-05-24 09:07:38|09153|50596|064350|2.01T|2.01E+12|18,150|295,734|-11.78%|24|2022-08-17|15/06/2022||158.00||722450000000|2022-05-24|15/03/2022|131.81|99.00|677400000000|707300000000
2022-05-24 09:07:41|09154|43377|000120|2.45T|2.45E+12|125,500|42,722|-26.84%|35|2022-08-11|15/06/2022||1985.65||2.9316E+12|2022-05-24|15/03/2022|1128.93|1751.89|2.857E+12|2.73568E+12
2022-05-24 09:07:44|09155|43590|001450|2.4T|2.4E+12|30,450|241,266|29.45%|29|2022-08-17|15/06/2022||1564.91||3.50042E+12|2022-05-24|15/03/2022|1688.56|1664.56|4.3562E+12|3.41745E+12
2022-05-24 09:07:48|09156|43527|036460|3.61T|3.61E+12|42,150|347,703|33.91%|36|2022-08-10|15/06/2022||-564.67||8.00838E+12|2022-05-24|15/03/2022|8545.79|5961||1.332216E+13
2022-05-24 09:07:51|09157|942842|112610|2.16T|2.16E+12|50,500|189,736|-29.57%|24|2022-08-16|15/06/2022||485.96||399830000000|2022-05-24|15/03/2022|-124.75|399.74|310100000000|334540000000
2022-05-24 09:08:04|09158|979336|041510|1.61T|1.61E+12|68,000|558,596|72.75%|25|2022-08-16|15/06/2022||734.04||181250000000|2022-05-24|15/03/2022|1174.00|312.50|169400000000|146600000000
2022-05-24 09:08:07|09159|43485|120110|1.88T|1.88E+12|62,900|165,523|8.28%|25|2022-08-10|15/06/2022||2580||1284000000000|2022-05-24|15/03/2022|2718.00|1467|1.2746E+12|1190000000000
2022-05-24 09:08:10|09160|43503|006280|2.14T|2.14E+12|186,500|32,773|-49.12%|31|2022-08-03|15/06/2022||6269||431500000000|2022-05-02|15/03/2022|559.85|5599|416900000000|382600000000
2022-05-24 09:08:14|09161|43364|004000|2.15T|2.15E+12|83,600|79,948|35.98%|34|2022-08-17|15/06/2022||3462||594770000000|2022-05-24|15/03/2022|1161.00|3976|652300000000|647230000000
2022-05-24 09:08:34|09162|43775|008560|3.45T|3.45E+12|6,000|1,307,788|41.05%|24|2022-08-08|15/06/2022||210.00||357600000000|2022-05-24|15/03/2022|443.34|218.50|1.08235E+13|368400000000
2022-05-24 09:08:40|09163|43356|012450|2.63T|2.63E+12|51,000|270,622|21.08%|35|2022-08-16|15/06/2022||2008||1.4105E+12|2022-05-24|15/03/2022|756.08|746.00|1.3781E+12|1373000000000
2022-05-24 09:08:56|09164|43415|017800|1.4T|1.4E+12|33,600|54,930|-33.4%|32|2022-08-16|15/06/2022||||510300000000|2022-05-24|15/03/2022|1872.21||476500000000|451400000000
2022-05-24 09:08:59|09165|43955|039490|2.33T|2.33E+12|92,300|50,642|-25.89%|25|2022-08-17|15/06/2022||7154||380670000000|2022-05-24|15/03/2022|4472.00|6888|1.9377E+12|380250000000
2022-05-24 09:09:03|09166|44087|139130|1.45T|1.45E+12|8,560|367,466|-4.64%|35|2022-08-04|15/06/2022||772.03||540340000000|2022-05-24|15/03/2022|932.09|890.42|998500000000|516600000000
2022-05-24 09:09:07|09167|43517|000880|1.92T|1.92E+12|27,200|164,455|-9.9%|35|2022-08-17|15/06/2022||1824||1.37323E+13|2022-05-24|15/03/2022|582.13|2323|1.31481E+13|1.40053E+13
2022-05-24 09:09:11|09168|979264|036490|3.61T|3.61E+12|402,900|41,659|21.21%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-05-24 09:09:14|09169|44106|175330|1.7T|1.7E+12|8,770|246,520|17.22%|24|2022-08-02|15/06/2022||694.00||433000000000|2022-05-24|15/03/2022|834.00|712.50|703300000000|413330000000
2022-05-24 09:09:18|09170|43537|002380|2.53T|2.53E+12|337,500|42,929|1.49%|36|2022-08-17|15/06/2022||||1.63225E+12|2022-05-24|15/03/2022|864.00||1.6376E+12|1.58585E+12
2022-05-24 09:09:21|09171|979251|035900|1.77T|1.77E+12|52,900|270,936|43.59%|23|2022-08-16|15/06/2022||527.51||58750000000|2022-05-24|15/03/2022|503.00|481.69|67790000000|60540000000
2022-05-24 09:09:29|09172|43548|000060|4.16T|4.16E+12|39,700|270,229|128.7%|37|2022-08-16|15/06/2022||1118.02||2.4485E+12|2022-05-24|15/03/2022|1773.00|970.62|2.7496E+12|2392000000000
2022-05-24 09:09:33|09173|43499|001040|2.66T|2.66E+12|81,700|36,804|-21.34%|34|2022-08-16|15/06/2022||4684||9387000000000|2022-05-24|15/03/2022|2461.83|3757|9.118E+12|8810000000000
2022-05-24 09:09:36|09174|43443|002790|3.55T|3.55E+12|43,400|110,475|-40.53%|25|2022-08-17|15/06/2022||439.45||1.30788E+12|2022-05-24|15/03/2022|574.08|577.53|1.2628E+12|1.30974E+12
2022-05-24 09:09:49|09175|1057402|282330|3.19T|3.19E+12|184,500|36,715|6.9%|21|2022-08-11|15/06/2022||3067.67||1.84165E+12|2022-05-24|15/03/2022|1504.00|1476.9|1.6922E+12|1.65415E+12
2022-05-24 09:09:53|09176|979797|095700|922.87B|922870000000|35,500|69,305|-66.73%|22|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 09:09:57|09177|980144|240810|1.99T|1.99E+12|39,650|184,110|-22.59%|24|2022-08-17|15/06/2022||609.81||275560000000|2022-05-24|15/03/2022|447.00|399.93|208700000000|206780000000
2022-05-24 09:10:00|09178|43405|028670|4.26T|4.26E+12|8,090|2,965,877|22.39%|26|2022-08-10|15/06/2022||229.33||1308000000000|2022-05-13|15/03/2022|305.00|160.33|1.4409E+12|1108000000000
2022-05-24 09:10:03|09179|979975|145020|1.51T|1.51E+12|122,500|57,582|-37.28%|24|2022-08-17|15/06/2022||1556.78||68200000000|2022-05-24|15/03/2022|1213.00|1511.77|64900000000|62770000000
2022-05-24 09:10:09|09180|43816|011000|987.73B|987730000000|13,000|475,453|-48.46%|20|2022-03-16|15/12/2021|-26.86||10200000000||2021-11-08|15/09/2021|-119.62||6510000000|
2022-05-24 09:10:13|09181|43783|008930|3.33T|3.33E+12|48,650|79,384|-29.61%|23|2022-08-17|15/06/2022|||||2022-04-27|15/03/2022|252||252000000000|
2022-05-24 09:10:17|09182|44084|138040|3.92T|3.92E+12|31,300|353,032|79.1%|22|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|2583.00||3.6876E+12|
2022-05-24 09:10:21|09183|979860|108320|2.13T|2.13E+12|124,900|119,745|19.46%|25|2022-08-16|15/06/2022||3598.27||556120000000|2022-05-24|15/03/2022|5980.00|4295.51|585100000000|566800000000
2022-05-24 09:10:24|09184|979402|048260|1.46T|1.46E+12|104,000|381,824|25.23%|25|2022-08-12|15/06/2022||||217200000000|2022-05-24|15/03/2022|2062.00||234100000000|
2022-05-24 09:10:35|09185|1142473|278280|2.79T|2.79E+12|273,500|49,628|65.07%|17|2022-08-17|15/06/2022||1511||87340000000|2022-05-24|15/03/2022|1253.00|1230|94280000000|92310000000
2022-05-24 09:10:39|09186|43447|011210|1.72T|1.72E+12|63,300|194,476|-21.23%|35|2022-07-29|15/06/2022||1682.54||1.99083E+12|2022-05-24|15/03/2022|870.00|2768.3|1.9068E+12|1.90215E+12
2022-05-24 09:10:42|09187|1161063|336370|2.16T|2.16E+12|63,800|262,487|25.87%|13|2022-08-31|15/06/2022||149.33||127460000000|2022-05-24|15/03/2022|1.9|3.01|123600000000|123680000000
2022-05-24 09:10:51|09188|43536|047040|2.5T|2.5E+12|6,320|1,323,858|-16.12%|35|2022-08-04|15/06/2022||336.84||2.41571E+12|2022-05-24|15/03/2022|422.00|327.50|2.2495E+12|2.24789E+12
2022-05-24 09:10:55|09189|979610|067630|1.56T|1.56E+12|15,700|572,726|63.81%|20|2022-03-22|15/12/2021|-675.72||15510000000||2021-11-12|15/09/2021|502.6||13730000000|
2022-05-24 09:10:58|09190|1055288|253450|2.31T|2.31E+12|75,900|79,765|-20.23%|24|2022-08-11|15/06/2022||597.00||152290000000|2022-05-24|15/03/2022|520.00|520.00|121100000000|132570000000
2022-05-24 09:11:09|09191|43751|007070|2.68T|2.68E+12|25,950|179,705|-28.69%|31|2022-08-17|15/06/2022||525.11||2.74138E+12|2022-05-24|15/03/2022|92.22|479.85|2.5985E+12|2.52664E+12
2022-05-24 09:11:13|09192|43486|052690|2.86T|2.86E+12|73,400|531,377|51.52%|34|2022-08-17|15/06/2022||33.50||75200000000|2022-05-24|15/03/2022|-43.85|97.50|92940000000|79100000000
2022-05-24 09:11:17|09193|43436|042660|2.22T|2.22E+12|20,550|365,706|-39%|35|2022-08-16|15/06/2022||-1111.55||1.5417E+12|2022-05-24|15/03/2022|-4641.00|-886.08|1.2455E+12|1.3012E+12
2022-05-24 09:11:21|09194|43372|069960|1.69T|1.69E+12|76,800|60,988|-13.63%|35|2022-08-11|15/06/2022||2169.36||976710000000|2022-05-24|15/03/2022|2858.62|2378.83|934400000000|901530000000
2022-05-24 09:11:24|09195|43446|088350|1.81T|1.81E+12|2,400|1,130,337|-35.72%|37|2022-08-12|15/06/2022||124.4||3.42772E+12|2022-05-24|15/03/2022|19|147.52|4.9218E+12|3.22401E+12
2022-05-24 09:11:48|09196|43368|001230|1.63T|1.63E+12|17,200|518,147|-27.08%|36|2022-08-16|15/06/2022||1700||2.2859E+12|2022-05-24|15/03/2022|2868.00|1363|2.1313E+12|2.0487E+12
2022-05-24 09:12:05|09197|979666|078340|981.45B|981450000000|80,600|99,977|-37.87%|25|2022-08-17|15/06/2022||1775||178630000000|2022-05-24|15/03/2022|473.00|904|133300000000|140530000000
2022-05-24 09:12:08|09198|1165861|357780|2.1T|2.1E+12|260,600|17,187|-20.76%|10|2022-08-16|15/06/2022||5146.64||283460000000|2022-05-24|15/03/2022|6070.00|4951.87|281600000000|273230000000
2022-05-24 09:12:11|09199|979174|026960|2.64T|2.64E+12|26,800|56,643|-11.17%|22|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|361.14||138200000000|
2022-05-24 09:12:15|09200|979813|098460|1.14T|1.14E+12|16,200|196,463|-35.57%|25|2022-08-17|15/06/2022||||76600000000|2022-05-24|15/03/2022|160.00|631|68310000000|68300000000
2022-05-24 09:12:18|09201|979202|032500|1.26T|1.26E+12|30,600|108,994|-36.34%|23|2022-08-16|15/06/2022||46||60000000000|2022-05-24|15/03/2022|-245.00|-67|40670000000|169000000000
2022-05-24 09:12:22|09202|979963|140410|518.8B|518800000000|18,800|977,056|-88.32%|22|2022-08-16|15/06/2022|||||2022-05-23|15/03/2022|-157.46||6680000000|
2022-05-24 09:12:34|09203|43509|006260|1.65T|1.65E+12|59,300|81,564|-14.99%|35|2022-08-16|15/06/2022||2162||3.6033E+12|2022-05-24|15/03/2022|4261.05|1429|3.7133E+12|3.3578E+12
2022-05-24 09:12:37|09204|43383|023530|2.76T|2.76E+12|97,000|63,658|-13.21%|36|2022-08-12|15/06/2022||-945.16||3.95935E+12|2022-05-24|15/03/2022|1650.17|1179.61|3.7708E+12|3.84713E+12
2022-05-24 09:12:40|09205|979969|141080|998.86B|998860000000|40,300|123,691|-15.72%|22|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022|-350.76||5800000000|
2022-05-24 09:12:51|09206|43458|000080|2.43T|2.43E+12|34,950|214,655|-2.63%|35|2022-08-17|15/06/2022||459.59||618490000000|2022-05-24|15/03/2022|533.55|433.1|583700000000|577460000000
2022-05-24 09:12:53|09207|1093998|294870|906.1B|906100000000|13,500|478,246|-50.98%|18|2022-08-16|15/06/2022||1645||921300000000|2022-05-24|15/03/2022|-1146.79|1370|685700000000|894270000000
2022-05-24 09:12:56|09208|979909|122870|1.01T|1.01E+12|53,900|195,224|13.66%|24|2022-08-16|15/06/2022||449.98||103790000000|2022-05-24|15/03/2022|-3.98|422.09|75520000000|79840000000
2022-05-24 09:13:00|09209|979037|005290|2.27T|2.27E+12|42,950|601,383|51.88%|24|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|738.09||348100000000|
2022-05-24 09:13:03|09210|1155483|272210|2.92T|2.92E+12|15,300|508,590|-10.66%|15|2022-08-12|15/06/2022||70.21||520000000000|2022-05-24|15/03/2022|57.00|38.81|429600000000|393000000000
2022-05-24 09:13:08|09211|43964|051600|1.66T|1.66E+12|36,800|267,272|-7.78%|35|2022-08-17|15/06/2022||860.46||375740000000|2022-05-24|15/03/2022|463.00|830.47|303000000000|312280000000
2022-05-24 09:13:12|09212|940989|192820|747.68B|747680000000|65,900|109,742|-43.18%|24|2022-08-16|15/06/2022||2908.25||465720000000|2022-05-24|15/03/2022|1347.00|1107.6|397900000000|388570000000
2022-05-24 09:13:18|09213|43535|047050|2.83T|2.83E+12|22,750|780,007|6.31%|35|2022-07-25|15/06/2022||821.00||9.67345E+12|2022-05-24|15/03/2022|1300.99|846.00|9.9123E+12|9.37425E+12
2022-05-24 09:13:22|09214|44065|111770|2.04T|2.04E+12|44,950|94,704|-1.19%|24|2022-08-17|15/06/2022||1767||739000000000|2022-05-24|15/03/2022|2253.00|1293|766400000000|647050000000
2022-05-24 09:13:26|09215|43476|010120|1.44T|1.44E+12|48,800|95,265|-11.82%|31|2022-08-17|15/06/2022||1235||788300000000|2022-05-24|15/03/2022|1135.56|974.53|729700000000|729700000000
2022-05-24 09:13:29|09216|43502|093370|2.47T|2.47E+12|25,300|1,047,237|155.5%|33|2022-08-16|15/06/2022||378.17||165640000000|2022-05-24|15/03/2022|376.00|296.47|158600000000|152100000000
2022-05-24 09:13:32|09217|979307|039030|1.35T|1.35E+12|105,200|64,547|-7.63%|25|2022-08-16|15/06/2022||||110750000000|2022-05-24|15/03/2022|1648.75||103900000000|96200000000
2022-05-24 09:13:36|09218|43427|029780|3.56T|3.56E+12|33,400|59,102|3.11%|35|2022-07-29|15/06/2022||1150.83||896000000000|2022-05-24|15/03/2022|1506.69|1046.38|930800000000|936000000000
2022-05-24 09:13:40|09219|1156086|235980|637.73B|637730000000|27,550|98,263|-63.1%|12|2022-05-13|15/03/2022|-225.04||||2022-03-14|15/12/2021|-364.69|||
2022-05-24 09:13:45|09220|43791|009240|1.14T|1.14E+12|68,600|100,745|-36.33%|34|2022-07-20|15/06/2022||874.7||566230000000|2022-05-24|15/03/2022|1041.00|875.47|526000000000|531070000000
2022-05-24 09:13:50|09221|43501|042670|1.26T|1.26E+12|6,210|699,817|-40.47%|35|2022-07-28|15/06/2022||239.00||1318000000000|2022-05-24|15/03/2022|373.00|326.00|1.1545E+12|1236000000000
2022-05-24 09:13:53|09222|994082|215600|1.24T|1.24E+12|12,100|5,205,718|0%|22|2022-08-10|15/06/2022|||||2022-05-16|15/03/2022|-162.73||532500000|
2022-05-24 09:13:57|09223|43392|003410|3.91T|3.91E+12|7,680|504,540|0.78%|32|2022-08-12|15/06/2022||121.72||484000000000|2022-05-24|15/03/2022|-30.80|59.95|376200000000|374000000000
2022-05-24 09:14:01|09224|43506|004800|1.64T|1.64E+12|82,100|29,410|-18.21%|35|2022-08-17|15/06/2022||||809000000000|2022-05-24|15/03/2022|2002.00||910400000000|650000000000
2022-05-24 09:14:04|09225|50597|185750|1.08T|1.08E+12|90,900|18,079|-24.79%|24|2022-08-17|15/06/2022||1885||368350000000|2022-05-24|15/03/2022|1483.94|1490|341400000000|341450000000
2022-05-24 09:14:08|09226|989514|237690|1.84T|1.84E+12|96,200|50,787|-14.21%|24|2022-08-17|15/06/2022||420.00||54750000000|2022-05-24|15/03/2022|101.38|444.00|36980000000|39200000000
2022-05-24 09:14:11|09227|43454|004990|2.46T|2.46E+12|33,800|99,203|-5.31%|35|2022-08-12|15/06/2022||241.00||3370000000000|2022-05-24|15/03/2022|-1798.57||2.9709E+12|2418000000000
2022-05-24 09:14:26|09228|979716|085660|993.14B|993140000000|16,950|165,956|-10.18%|24|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022|-99.89||188000000000|
2022-05-24 09:14:30|09229|979561|064760|1.59T|1.59E+12|130,200|28,292|-26.09%|24|2022-08-16|15/06/2022||||79000000000|2022-05-24|15/03/2022|1952.12||77810000000|78000000000
2022-05-24 09:14:34|09230|43494|004370|1.6T|1.6E+12|275,000|18,186|-3.5%|35|2022-08-16|15/06/2022||4727.99||712480000000|2022-05-24|15/03/2022|5713.00|5823.29|736300000000|696300000000
2022-05-24 09:14:37|09231|979308|039200|885.05B|885050000000|28,900|138,524|-21.02%|22|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 09:15:02|09232|979532|060250|631.42B|631420000000|15,550|118,826|-47.12%|25|2022-08-17|15/06/2022||249.94||214540000000|2022-05-24|15/03/2022|208.00|214.16|191600000000|191600000000
2022-05-24 09:15:07|09233|43456|000210|1.35T|1.35E+12|60,400|47,330|-26.79%|35|2022-07-28|15/06/2022||4877||1095000000000|2022-05-24|15/03/2022|4345.85||883100000000|592390000000
2022-05-24 09:15:22|09234|1142481|298380|1.11T|1.11E+12|22,750|296,081|10.29%|17|2022-05-16|15/03/2022|-181.33||2880000000||2022-03-14|15/12/2021|-353.83||597200000|
2022-05-24 09:15:25|09235|1123978|307950|3.63T|3.63E+12|130,000|60,025|23.11%|18|2022-08-17|15/06/2022||849.50||571100000000|2022-05-24|15/03/2022|630.06|836.50|559600000000|534450000000
2022-05-24 09:15:29|09236|43516|000150|1.36T|1.36E+12|79,900|117,693|7.25%|35|2022-07-18|15/06/2022||4110||4533000000000|2022-05-24|15/03/2022|-715.00|3415|3.4195E+12|4467000000000
2022-05-24 09:15:33|09237|979714|084990|898.94B|898940000000|21,450|156,743|-29.42%|22|2022-08-16|15/06/2022||-122.64||375750000|2022-05-24|15/03/2022||-152.65||540890000
2022-05-24 09:15:36|09238|43512|001120|1.35T|1.35E+12|37,550|297,211|14.14%|33|2022-08-17|15/06/2022||2260||4.4045E+12|2022-05-24|15/03/2022|4291.00|2348|4.9181E+12|4.39837E+12
2022-05-24 09:15:40|09239|43351|009420|878.19B|878190000000|16,950|113,134|-22.43%|22|2022-08-16|15/06/2022||||32800000000|2022-04-28|15/03/2022|-1.62||23990000000|24900000000
2022-05-24 09:15:43|09240|1006368|183490|319.78B|319780000000|22,350|92,692|-77.84%|22|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 09:15:46|09241|1153711|013890|909.21B|909210000000|59,300|53,484|-35.6%|17|2022-08-16|15/06/2022||||308000000000|2022-05-24|15/03/2022||||333000000000
2022-05-24 09:15:50|09242|979505|056190|1.5T|1.5E+12|42,200|100,142|-0.46%|25|2022-08-17|15/06/2022||979.54||432620000000|2022-05-24|15/03/2022|710.00|933.3|410900000000|408810000000
2022-05-24 09:15:57|09243|43669|003690|962.35B|962350000000|9,360|177,850|-0.11%|28|2022-08-16|15/06/2022||||1475000000000|2022-05-31|15/03/2022|383.56||2.9048E+12|1738000000000
2022-05-24 09:16:01|09244|44102|161890|944.99B|944990000000|41,050|103,121|-26.69%|24|2022-08-16|15/06/2022||728.00||450700000000|2022-05-24|15/03/2022|437.00|702.50||426200000000
2022-05-24 09:16:06|09245|43954|039130|923.91B|923910000000|69,000|126,262|-9.14%|29|2022-08-17|15/06/2022||-398.00||93700000000|2022-05-24|15/03/2022|-1939.53|-378.00|9810000000|10000000000
2022-05-24 09:16:10|09246|980115|222800|1.64T|1.64E+12|49,100|493,815|127.54%|24|2022-08-17|15/06/2022||770.00||409150000000|2022-05-24|15/03/2022|1902.00|357.00|417700000000|389230000000
2022-05-24 09:16:13|09247|979403|048410|1.16T|1.16E+12|30,000|1,517,521|-22%|20|2022-03-21|15/12/2021|-350.21||2520000000||2021-11-15|15/09/2021|-70.69||2460000000|
2022-05-24 09:16:21|09248|1141769|268600|510.48B|510480000000|28,750|171,245|-74.4%|17|2022-03-21|15/12/2021|-410.19||3710000000||2021-11-12|15/09/2021|-515.51||46720000|
2022-05-24 09:16:23|09249|43957|042700|1.48T|1.48E+12|14,600|454,460|-56.5%|24|2022-07-25|15/06/2022||802.00||118570000000|2022-05-24|15/03/2022|198.34|483.00|63190000000|69330000000
2022-05-24 09:16:27|09250|979234|034230|1.3T|1.3E+12|14,950|387,422|-17.98%|25|2022-08-10|15/06/2022||13.00||104760000000|2022-05-24|15/03/2022|-334.00|-37.00|99730000000|104660000000
2022-05-24 09:16:29|09251|1166423|323990|718.53B|718530000000|45,200|496,388|-47.83%|9|2022-03-11|15/12/2021|-89.43||||2021-11-15|15/09/2021|-85.91|||
2022-05-24 09:16:33|09252|979022|000250|963.27B|963270000000|43,900|118,020|-24.39%|23|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 09:16:38|09253|979168|025980|686.25B|686250000000|7,700|449,414|-11.45%|24|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|336.29||85580000000|
2022-05-24 09:16:42|09254|43518|007310|1.53T|1.53E+12|450,500|3,294|-18.12%|36|2022-08-16|15/06/2022||||711750000000|2022-05-24|15/03/2022|16188.16||742400000000|718800000000
2022-05-24 09:16:46|09255|43393|003000|735.89B|735890000000|10,500|555,612|-48.92%|29|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022|-30.98||36910000000|
2022-05-24 09:16:49|09256|43936|032350|1.08T|1.08E+12|15,050|322,844|-23.17%|22|2022-08-12|15/06/2022||||69700000000|2022-05-24|15/03/2022|-695||43110000000|54100000000
2022-05-24 09:16:53|09257|43470|005690|872.21B|872210000000|15,400|354,709|-19.33%|28|2022-08-15|15/06/2022|||||2022-05-09|15/03/2022|82.24||17420000000|
2022-05-24 09:16:56|09258|979729|086900|779.62B|779620000000|127,500|24,916|-23.02%|25|2022-08-17|15/06/2022||-105.00||46100000000|2022-05-24|15/03/2022|671.00|-109.00|39760000000|44600000000
2022-05-24 09:17:06|09259|43711|005250|932.38B|932380000000|20,100|60,588|-44.91%|21|2022-05-16|15/03/2022|-42.85||502400000000||2022-03-21|15/12/2021|452.94||507000000000|
2022-05-24 09:17:10|09260|43459|010780|1.49T|1.49E+12|47,850|83,328|-24.25%|34|2022-08-17|15/06/2022||2142||521800000000|2022-05-24|15/03/2022|2594.00|1712|589900000000|511250000000
2022-05-24 09:17:24|09261|43764|007700|933.77B|933770000000|23,900|30,170|-62.06%|24|2022-08-16|15/06/2022||2455||291000000000|2022-05-24|15/03/2022|1042.28|||283200000000
2022-05-24 09:17:27|09262|43386|004490|837.63B|837630000000|62,000|56,431|-34.52%|34|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|1313.64||356400000000|
2022-05-24 09:17:41|09263|43650|003090|1.22T|1.22E+12|29,350|44,394|-22.34%|22|2022-08-16|15/06/2022||419.43||396030000000|2022-05-24|15/03/2022|564.00|415.93|397500000000|365710000000
2022-05-24 09:17:44|09264|979836|101490|547.84B|547840000000|25,200|71,996|-12.9%|24|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 09:17:48|09265|43992|079160|1.12T|1.12E+12|26,750|216,732|-8.7%|31|2022-08-17|15/06/2022||-93.00||276600000000|2022-05-24|15/03/2022|-2588.00|220.00|223300000000|203150000000
2022-05-24 09:17:52|09266|43353|069620|1.87T|1.87E+12|171,000|39,040|3.7%|32|2022-08-17|15/06/2022||1448.43||297670000000|2022-05-05|15/03/2022|1140.86|1140.86|298400000000|282980000000
2022-05-24 09:17:55|09267|979751|089980|608.03B|608030000000|37,750|72,962|-15.59%|24|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|124||41080000000|
2022-05-24 09:18:09|09268|980024|192080|733.34B|733340000000|42,150|47,759|-33.41%|24|2022-08-17|15/06/2022||1746.77||155400000000|2022-05-24|15/03/2022|1532.00|1773.44|149900000000|157000000000
2022-05-24 09:18:13|09269|43439|001740|1.02T|1.02E+12|4,585|318,505|-16.37%|31|2022-08-04|15/06/2022||56.50||2.6511E+12|2022-05-24|15/03/2022|133.15|84.50|2.5007E+12|2.56478E+12
2022-05-24 09:18:16|09270|980007|178920|1.43T|1.43E+12|48,650|89,862|7.97%|24|2022-08-17|15/06/2022||-8.00||81650000000|2022-05-24|15/03/2022|403.95|-8.00|78270000000|80450000000
2022-05-24 09:18:20|09271|43482|103140|812.6B|812600000000|29,600|109,559|-27.26%|35|2022-08-17|15/06/2022||1609||1.02963E+12|2022-05-24|15/03/2022|1573.00|1319|1.0509E+12|963560000000
2022-05-24 09:18:23|09272|979624|069080|624.39B|624390000000|20,200|107,706|-35.05%|24|2022-08-12|15/06/2022||644||73500000000|2022-05-24|15/03/2022|626.00|362|69850000000|68600000000
2022-05-24 09:18:27|09273|989513|144510|935.55B|935550000000|60,700|54,165|-35.83%|22|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 09:18:35|09274|43933|031430|1.19T|1.19E+12|33,300|222,032|-84.94%|28|2022-08-16|15/06/2022||3126||355840000000|2022-05-24|15/03/2022|748.31|2738|352200000000|360520000000
2022-05-24 09:18:46|09275|43490|020000|826.06B|826060000000|37,100|64,931|-17.2%|35|2022-08-17|15/06/2022||865.00||336860000000|2022-05-24|15/03/2022|1965.00|1537|391500000000|365160000000
2022-05-24 09:18:49|09276|979711|084370|969.77B|969770000000|41,300|102,866|-12.55%|25|2022-08-16|15/06/2022||750.26||102950000000|2022-05-24|15/03/2022|1093.00|959.43|114600000000|109480000000
2022-05-24 09:18:53|09277|979696|082270|589.34B|589340000000|14,200|82,246|-33.49%|22|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-24 09:18:57|09278|979806|097520|712.45B|712450000000|39,050|82,217|-17.12%|22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2022-05-24 09:19:01|09279|979406|048530|567.51B|567510000000|16,000|196,559|-29.63%|22|2022-08-12|15/06/2022|||||2022-05-24|15/03/2022|-36.00|||
2022-05-24 09:19:05|09280|979231|033640|662.86B|662860000000|27,950|88,914|-24.93%|23|2022-08-16|15/06/2022||558.00||158600000000|2022-05-24|15/03/2022|-241.00|547.50||143300000000
2022-05-24 09:19:08|09281|979393|046890|701.95B|701950000000|12,150|216,235|-39.01%|25|2022-08-03|15/06/2022||176.18||315090000000|2022-05-24|15/03/2022|91.00|85.84|287600000000|297560000000
2022-05-24 09:19:13|09282|43504|069260|970.78B|970780000000|25,000|126,088|16.06%|31|2022-08-17|15/06/2022||738.54||254700000000|2022-05-24|15/03/2022|699.32||294200000000|253500000000
2022-05-24 09:19:17|09283|43662|003540|1.01T|1.01E+12|16,350|67,653|-9.47%|26|2022-08-11|15/06/2022||||220000000000|2022-05-23|15/03/2022|964.07||367000000000|206000000000
2022-05-24 09:19:28|09284|43511|005850|1.29T|1.29E+12|28,800|122,299|-6.46%|36|2022-08-16|15/06/2022||647.92||818330000000|2022-05-24|15/03/2022|880.45|358.00|844800000000|781000000000
2022-05-24 09:19:31|09285|1167674|363280|1.15T|1.15E+12|24,400|34,361|-8.63%|8|2022-08-16|15/06/2022||2797||87000000000|2022-05-24|15/03/2022|154.00|-469|51760000000|47000000000
2022-05-24 09:19:34|09286|979965|140860|727.68B|727680000000|100,000|19,358|-28.34%|22|2022-08-16|15/06/2022||1519||26500000000|2022-05-24|15/03/2022|49.00|558.00||22600000000
2022-05-24 09:19:38|09287|43406|025540|632.31B|632310000000|59,700|22,609|-26.42%|36|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|871.29||272300000000|
2022-05-24 09:20:03|09288|980069|213420|1.08T|1.08E+12|41,700|105,828|2.38%|24|2022-08-11|15/06/2022||402.22||46410000000|2022-05-24|15/03/2022|474.00|408.4|41640000000|43430000000
2022-05-24 09:20:08|09289|979945|131970|620.11B|620110000000|41,450|134,373|-7.22%|24|2022-08-17|15/06/2022||918.71||68700000000|2022-05-24|15/03/2022|984.00|826.77||64000000000
2022-05-24 09:20:12|09290|1142478|290650|820.06B|820060000000|37,950|166,238|28.69%|17|2022-08-11|15/06/2022||||14400000000|2022-05-24|15/03/2022||||12500000000
2022-05-24 09:20:15|09291|979724|086450|962.47B|962470000000|21,250|76,433|-21.53%|23|2022-08-16|15/06/2022||||167400000000|2022-05-24|15/03/2022||||160050000000
2022-05-24 09:20:29|09292|43533|006650|923.33B|923330000000|146,000|25,394|-45.2%|35|2022-07-27|15/06/2022||153.11||954000000000|2022-05-24|15/03/2022|404.16|-2258.23|693700000000|694000000000
2022-05-24 09:20:34|09293|43906|023590|858.84B|858840000000|19,750|40,565|-28.65%|26|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 09:20:38|09294|43358|006120|721.74B|721740000000|38,250|29,288|-26.98%|32|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|5627||2.3976E+12|
2022-05-24 09:21:14|09295|980097|218410|780.93B|780930000000|28,700|107,950|-21.16%|22|2022-08-16|15/06/2022||313.00||40300000000|2022-05-24|15/03/2022|4.00|300.00|23350000000|25800000000
2022-05-24 09:21:18|09296|959129|079550|1.65T|1.65E+12|74,900|172,810|93.16%|24|2022-08-16|15/06/2022||1152||528000000000|2022-05-24|15/03/2022|1915.00|118.00|427200000000|479500000000
2022-05-24 09:21:21|09297|979266|036540|1.16T|1.16E+12|6,920|776,921|-6.94%|24|2022-08-17|15/06/2022||||184850000000|2022-05-24|15/03/2022|99.00|||172230000000
2022-05-24 09:21:32|09298|43388|005300|1.76T|1.76E+12|182,000|33,465|18.51%|35|2022-08-17|15/06/2022||3496||726900000000|2022-05-24|15/03/2022|3367.94|1561|626300000000|620220000000
2022-05-24 09:21:36|09299|43717|005440|736.87B|736870000000|8,280|190,033|-20.66%|31|2022-08-16|15/06/2022||||890800000000|2022-05-24|15/03/2022|-442.09||932300000000|865500000000
2022-05-24 09:21:39|09300|44066|114090|887.63B|887630000000|14,150|244,926|-15.34%|35|2022-08-17|15/06/2022||268.00||40270000000|2022-05-24|15/03/2022|-174.00|60.00|46870000000|38010000000
2022-05-24 09:21:45|09301|1010643|267270|782.29B|782290000000|39,350|96,163|-26.18%|23|2022-08-17|15/06/2022||1487||913900000000|2022-05-24|15/03/2022|2818.15|1086|932400000000|1013000000000
2022-05-24 09:21:48|09302|999108|178320|678.33B|678330000000|17,350|350,556|-56.06%|23|2022-08-10|15/06/2022||||243600000000|2022-05-24|15/03/2022||||136400000000
2022-05-24 09:21:52|09303|43437|000640|637.57B|637570000000|98,500|5,889|-19.03%|35|2022-08-16|15/06/2022||||248200000000|2022-05-24|15/03/2022|-617.00|478.93|223300000000|207880000000
2022-05-24 09:21:56|09304|43500|001680|807.91B|807910000000|22,050|140,828|-19.71%|36|2022-08-16|15/06/2022||862.00||887530000000|2022-05-24|15/03/2022|804.00|1109|986800000000|895070000000
2022-05-24 09:21:59|09305|43941|033270|437.04B|437040000000|27,500|130,040|-52.79%|27|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 09:22:03|09306|955774|210980|714.8B|714800000000|29,450|12,429|-15.2%|24|2022-08-12|15/06/2022||-535.00||73000000000|2022-05-24|15/03/2022|1263.00|1221||217600000000
2022-05-24 09:22:06|09307|979739|088800|464.55B|464550000000|10,250|184,864|-31.25%|22|2022-08-16|15/06/2022||||69300000000|2022-05-24|15/03/2022|-250.00||54050000000|62000000000
2022-05-24 09:22:10|09308|979755|090460|898.24B|898240000000|27,950|470,739|74.09%|25|2022-08-16|15/06/2022||39.67||215780000000|2022-05-24|15/03/2022|940.00|76.33|366200000000|318680000000
2022-05-24 09:22:14|09309|979462|053030|437.58B|437580000000|13,750|417,531|-41.87%|22|2022-08-16|15/06/2022||||35450000000|2022-05-24|15/03/2022|61.00|||35900000000
2022-05-24 09:22:17|09310|43660|003520|821.19B|821190000000|4,345|281,707|-29.37%|22|2022-08-17|15/06/2022|||||2022-05-23|15/03/2022|-7.95||52330000000|
2022-05-24 09:22:21|09311|979708|083790|338.38B|338380000000|4,950|160,475|-38.17%|22|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-24 09:22:25|09312|979479|053800|1T|1000000000000|113,900|501,810|73.4%|22|2022-07-27|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 09:22:29|09313|980038|200130|951.23B|951230000000|29,050|86,142|-44.93%|24|2022-08-15|15/06/2022||||168350000000|2022-05-24|15/03/2022|433.00|||160800000000
2022-05-24 09:22:33|09314|43479|105630|888.77B|888770000000|22,300|199,066|-7.79%|34|2022-08-16|15/06/2022||729.00||486120000000|2022-05-24|15/03/2022|799.00|1967|581200000000|501780000000
2022-05-24 09:22:38|09315|43363|000240|1.34T|1.34E+12|14,400|63,539|-27.3%|34|2022-08-16|15/06/2022||555.00||235900000000|2022-05-24|15/03/2022|442.63|502.00|269800000000|232700000000
2022-05-24 09:22:53|09316|960821|089590|1.01T|1.01E+12|19,850|297,150|-12.15%|24|2022-08-10|15/06/2022||-114.12||149470000000|2022-05-24|15/03/2022|-1326.44|-514.92|81190000000|97160000000
2022-05-24 09:22:58|09317|43673|003850|800.51B|800510000000|11,800|119,640|-46.65%|30|2022-07-26|15/06/2022||||163150000000|2022-05-24|15/03/2022|170.00||178600000000|165500000000
2022-05-24 09:23:02|09318|979524|058820|434.04B|434040000000|3,030|329,662|-33.15%|20|2022-03-17|15/12/2021|1.2||17860000000||2021-11-12|15/09/2021|13||18510000000|
2022-05-24 09:23:05|09319|43483|064960|623.04B|623040000000|45,250|43,247|-27.27%|33|2022-08-09|15/06/2022||1278.38||256300000000|2022-05-24|15/03/2022|1762.84|1139.57|215800000000|236200000000
2022-05-24 09:23:09|09320|43605|001820|527.42B|527420000000|49,950|36,041|-15.29%|24|2022-08-16|15/06/2022||754.00||67900000000|2022-05-24|15/03/2022|733.00|663.00||67000000000
2022-05-24 09:23:13|09321|43402|108670|474.15B|474150000000|49,400|48,434|-49.09%|34|2022-08-17|15/06/2022||760.00||972000000000|2022-05-24|15/03/2022|-224.25|909.00|861400000000|823250000000
2022-05-24 09:23:16|09322|43421|007570|444.85B|444850000000|24,450|51,617|-35.39%|25|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|-0.10||85700000000|
2022-05-24 09:23:24|09323|43429|000070|619.82B|619820000000|80,300|9,727|-29.39%|32|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|-2746.04||822300000000|
2022-05-24 09:23:36|09324|1056347|272450|897.84B|897840000000|17,150|210,844|-17.11%|23|2022-08-17|15/06/2022||-478.00||120350000000|2022-05-24|15/03/2022|-625.00|-707.00|67530000000|80430000000
2022-05-24 09:23:41|09325|1174282|383800|737.63B|737630000000|9,610|157,182|-|3|2022-03-18|15/12/2021|537.36||55890000000||2021-11-15|15/09/2021|931.35||84110000000|
2022-05-24 09:23:45|09326|980070|214150|1.15T|1.15E+12|17,000|334,610|21.33%|22|2022-08-16|15/06/2022||226.56||36300000000|2022-05-24|15/03/2022|198.00|191.26|35380000000|35390000000
2022-05-24 09:23:49|09327|43731|005880|932.37B|932370000000|3,075|1,563,861|-8.16%|25|2022-08-16|15/06/2022||94.00||367000000000|2022-05-24|15/03/2022|200.00|67.00||316000000000
2022-05-24 09:23:52|09328|979166|025900|1.57T|1.57E+12|84,100|70,546|22.9%|24|2022-08-16|15/06/2022||869.00||268950000000|2022-05-24|15/03/2022|-1007.53|897.00|283000000000|271050000000
2022-05-24 09:23:57|09329|43831|011930|380.67B|380670000000|1,890|833,549|-31.64%|25|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022|-106.23|||
2022-05-24 09:24:01|09330|43655|003230|697.71B|697710000000|90,600|62,868|9.42%|23|2022-08-16|15/06/2022||||169650000000|2022-05-24|15/03/2022||||169550000000
2022-05-24 09:24:18|09331|1155106|084850|767.74B|767740000000|33,800|24,246|-22.82%|15|2022-08-12|15/06/2022||196.00||136800000000|2022-05-24|15/03/2022||488.00||142000000000
2022-05-24 09:24:32|09332|979134|022100|953.35B|953350000000|6,140|178,363|-19.06%|25|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022|124.17|||
2022-05-24 09:24:36|09333|43530|001800|863.25B|863250000000|14,100|81,672|-17.25%|35|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|411.95||661100000000|
2022-05-24 09:24:40|09334|991205|241590|963.23B|963230000000|15,200|121,115|-14.13%|24|2022-08-17|15/06/2022||||379750000000|2022-05-24|15/03/2022|50.60||376300000000|351100000000
2022-05-24 09:24:44|09335|43420|016380|1.67T|1.67E+12|16,650|6,064,612|-14.43%|25|2022-08-17|15/06/2022|||||2022-05-23|15/03/2022|404.03||982800000000|
2022-05-24 09:24:47|09336|1024891|003380|951.74B|951740000000|10,050|362,309|-7.8%|22|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 09:24:55|09337|1123803|192650|714.29B|714290000000|10,350|255,570|2.94%|18|2022-03-10|15/12/2021|274.66||332100000000||2021-11-15|15/09/2021|845.95||899500000000|306000000000
2022-05-24 09:24:59|09338|44000|081000|360.63B|360630000000|25,300|64,475|-37.06%|22|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022|141.13||33240000000|
2022-05-24 09:25:03|09339|43983|071840|513.47B|513470000000|21,450|21,939|-43.58%|30|2022-08-12|15/06/2022||1181||976600000000|2022-05-24|15/03/2022|-302.71|881.15|841200000000|934870000000
2022-05-24 09:25:06|09340|1031203|271980|349.72B|349720000000|23,850|16,792|-45.29%|19|2022-03-15|15/12/2021|-757.83||173000000000||2021-11-12|15/09/2021|-24.31||181700000000|
2022-05-24 09:25:10|09341|979273|036830|566.13B|566130000000|26,250|29,758|-28.52%|24|2022-08-16|15/06/2022||7686||309310000000|2022-05-24|15/03/2022||6697||301550000000
2022-05-24 09:25:13|09342|103240|2330|13.69T|1.369E+13|528.00|39,214,915|-7.85%|33|2022-07-14|15/06/2022||8.25||513020000000|2022-04-14|15/03/2022|7.82|7.17|491080000000|471870000000
2022-05-24 09:25:15|09343|104387|SSNLF|360.27B|360270000000|57.75|1|-97.39%|0||
2022-05-24 09:25:25|09344|1096032|NIO|26.44B|26440000000|16.00|76,025,037|-53.02%|16|2022-06-01|15/03/2022||-0.9266||9900000000|2022-03-24|15/12/2021|-1.07|-0.869|9900000000|9760000000
2022-05-24 09:25:31|09345|103325|2454|1.34T|1.34E+12|843.00|7,125,350|-11.73%|33|2022-08-03|15/06/2022||20.6||150430000000|2022-04-26|15/03/2022|21.02|19.58|142710000000|139460000000
2022-05-24 09:25:36|09346|103233|2317|1.5T|1.5E+12|108.00|27,736,004|-1.37%|34|2022-08-11|15/06/2022||2.08||1.38137E+12|2022-05-12|15/03/2022|2.12|2.1|1.40755E+12|1.3804E+12
2022-05-24 09:25:45|09347|951042|005935|533.56T|5.3356E+14|59,200|1,092,607|-18.08%|29|2022-07-28|15/06/2022||1702.72||7.841528E+13|2022-04-28|15/03/2022|1638|1560.45|77780000000000|7.630421E+13
2022-05-24 09:25:49|09348|27012|AMXL|1.37T|1.37E+12|21.350|76,318,835|42.62%|31|2022-07-19|15/06/2022||0.3846||219020000000|2022-04-29|15/12/2021|0.3535|0.3362|226940000000|224590000000
2022-05-24 09:25:53|09349|13195|QNBK|191.47B|191470000000|20.670|6,390,334|17.6%|36|2022-07-13|15/06/2022||0.4||7160000000|2022-05-24|15/03/2022|0.36|0.39|13320000000|7410000000
2022-05-24 09:25:56|09350|103225|2303|627.85B|627850000000|50.30|86,833,086|7.14%|24|2022-07-27|15/06/2022||1.8||68360000000|2022-04-27|15/03/2022|1.61|1.46|63420000000|63420000000
2022-05-24 09:26:11|09351|993261|HYMLF|30.13B|30130000000|89.00|-|0%|0||
2022-05-24 09:26:15|09352|992964|YUMC|17.76B|17760000000|42.15|2,781,822|-35.21%|24|2022-08-03|15/06/2022||0.0863||2250000000|2022-05-03|15/03/2022|0.24|0.2719|2670000000|2550000000
2022-05-24 09:26:20|09353|11111|NBKK|7.74T|7.74E+12|1,025|6,656,083|28.58%|36|2022-07-13|15/06/2022||0.0095||234430000|2022-05-24|15/03/2022|0.01|0.0095|300700000|233110000
2022-05-24 09:26:23|09354|943202|NVTKq|4.95B|4950000000|0.65|434,220|-99.66%|31|2022-07-26|15/06/2022||4.87||4178000000|2022-04-27|15/03/2022||||4596000000
2022-05-24 09:26:28|09355|941323|FAB|212.65B|212650000000|19.26|14,229,015|16.59%|32|2022-07-27|15/06/2022||0.28||5280000000|2022-04-28|15/03/2022|0.26|0.26|4460000000|5150000000
2022-05-24 09:26:42|09356|103439|2881|809.53B|809530000000|60.50|24,872,969|-15.97%|33|2022-08-26|15/06/2022||2.52||113450000000|2022-05-24|15/03/2022||3.67||132110000000
2022-05-24 09:26:44|09357|52704|WMMVF|63.58B|63580000000|3.6600|14,841|15.82%|0||
2022-05-24 09:27:09|09358|103227|2308|584.45B|584450000000|225.00|6,024,476|-22.15%|33|2022-07-29|15/06/2022||2.66||86410000000|2022-04-29|15/03/2022|2.33|2.33|82540000000|82540000000
2022-05-24 09:27:12|09359|1165509|XPEV|18.84B|18840000000|21.98|12,793,579|-23.09%|7|2022-08-25|15/06/2022||-2.05||8580000000|2022-05-23|15/03/2022|-1|-1.83|7450000000|7380000000
2022-05-24 09:27:14|09360|1164093|LI|23.85B|23850000000|23.47|10,357,188|14.54%|10|2022-08-29|15/06/2022||-0.5532||9510000000|2022-05-10|15/03/2022|0.47|-0.4599|9560000000|9620000000
2022-05-24 09:27:18|09361|27101|GFNORTEO|365.04B|365040000000|127.750|9,566,700|-6.96%|36|2022-07-21|15/06/2022||3.51||28740000000|2022-04-21|15/03/2022|3.77|3.35|28410000000|27190000000
2022-05-24 09:27:22|09362|103440|2882|688.75B|688750000000|52.30|23,730,051|-3.51%|33|2022-08-25|15/06/2022||2.5||134140000000|2022-05-24|15/03/2022||2.2||125460000000
2022-05-24 09:27:31|09363|103009|1303|651.91B|651910000000|82.20|9,079,053|-0.24%|33|2022-08-09|15/06/2022||2||109600000000|2022-05-24|15/03/2022|1.90|1.88|102100000000|103440000000
2022-05-24 09:27:35|09364|968966|BGNE|13.95B|13950000000|135.17|346,119|-61.1%|24|2022-08-11|15/06/2022||-4.04||399860000|2022-05-05|15/03/2022|-4.24|-4.12|306630000|260370000
2022-05-24 09:27:40|09365|27102|FEMSAUBD|497.92B|497920000000|147.12|3,868,211|-10.93%|31|2022-07-29|15/06/2022||1.71||148250000000|2022-05-02|15/03/2022|1.38|1.44|147640000000|139800000000
2022-05-24 09:27:44|09366|103449|2891|496.2B|496200000000|25.45|52,432,163|12.61%|33|2022-08-17|15/06/2022||0.7||60540000000|2022-05-18|15/03/2022|0.84|0.8775|67290000000|60900000000
2022-05-24 09:27:48|09367|103294|2412|958.04B|958040000000|123.50|9,751,388|7.86%|33|2022-08-03|15/06/2022||1.21||52140000000|2022-05-03|15/03/2022|1.16|1.18|51290000000|51620000000
2022-05-24 09:27:54|09368|103008|1301|668.4B|668400000000|105.00|8,421,112|7.03%|32|2022-08-10|15/06/2022||2.28||70620000000|2022-05-24|15/03/2022|2.60|2.38|71000000000|67220000000
2022-05-24 09:27:58|09369|103176|2002|517.16B|517160000000|33.55|53,420,662|-7.32%|33|2022-08-10|15/06/2022||0.9391||134320000000|2022-05-24|15/03/2022|0.70|0.7562|115200000000|118160000000
2022-05-24 09:28:01|09370|27109|GMEXICOB|768.3B|768300000000|98.690|7,297,597|3.04%|35|2022-07-26|15/06/2022||0.1204||3680000000|2022-05-24|15/03/2022|2.66|0.1197||3760000000
2022-05-24 09:28:04|09371|8736|OTPB|2.9T|2.9E+12|10,390.0|1,519,778.2|-32.96%|36|2022-08-05|15/06/2022||284.27||327350000000|2022-05-09|15/03/2022|-121.41|266|361200000000|345220000000
2022-05-24 09:28:08|09372|945654|GLOB|7.98B|7980000000|190.92|366,164|-10.72%|30|2022-08-18|15/06/2022||1.17||425510000|2022-05-19|15/03/2022|1.19|1.16|401380000|397410000
2022-05-24 09:28:27|09373|11109|KFH|8.26T|8.26E+12|897|11,056,570|31.56%|36|2022-08-01|15/06/2022|||||2022-05-24|15/03/2022|0.01||299400000|203100000
2022-05-24 09:28:38|09374|101600|Persero|411.11T|4.1111E+14|4,150|147,888,541|25.69%|34|2022-07-28|15/06/2022||70.31||3.822105E+13|2022-05-09|15/03/2022|63.09|65.63|35208000000000|35208000000000
2022-05-24 09:28:41|09375|50014|2688|124.92B|124920000000|110.90|2,885,470|-21.13%|21|2022-08-22|15/06/2022||3.45||48478000000|2022-05-24|15/03/2022||||
2022-05-24 09:28:44|09376|103729|6415|270.94B|270940000000|2,860.00|738,537|-6.08%|24|2022-08-31|15/06/2022||20.38||6510000000|2022-06-01|15/03/2022|16.74|17.37|6020000000|5840000000
2022-05-24 09:28:48|09377|103444|2886|505.91B|505910000000|37.20|24,426,490|14.46%|31|2022-08-30|15/06/2022||0.56||19440000000|2022-05-24|15/03/2022||0.4667||14210000000
2022-05-24 09:29:01|09378|50012|2333|115.64B|115640000000|12.42|58,016,829|-40.9%|33|2022-09-02|15/06/2022||0.175||29538000000|2022-04-22|15/03/2022|0.18|0.11|33620000000|30067000000
2022-05-24 09:29:04|09379|941318|ETISALAT|260.21B|260210000000|29.92|2,577,979|35.75%|32|2022-07-26|15/06/2022||0.2868||13530000000|2022-05-24|15/03/2022|0.28|0.2883|13330000000|13420000000
2022-05-24 09:29:07|09380|1073087|BILI|8.29B|8290000000|21.23|11,850,921|-79.27%|22|2022-08-29|15/06/2022||-4.07||5080000000|2022-06-09|15/03/2022||-4.08||5110000000
2022-05-24 09:29:21|09381|1081842|3711|417.75B|417750000000|97.50|11,972,303|-7.58%|24|2022-07-29|15/06/2022||2.97||150470000000|2022-04-28|15/03/2022|2.92|2.6|144390000000|143920000000
2022-05-24 09:29:25|09382|103663|5871|298.06B|298060000000|205.50|3,978,680|0%|33|2022-08-11|15/06/2022||4.42||18890000000|2022-05-12|15/03/2022|4.94|4.18|19930000000|17730000000
2022-05-24 09:29:29|09383|992761|Cayman|21.08B|21080000000|26.03|3,685,904|-18.73%|24|2022-08-17|15/06/2022||1.98||8690000000|2022-05-25|15/03/2022||1.38||7910000000
2022-05-24 09:29:33|09384|996195|CPALLn|574.92B|574920000000|64.00|22,606,900|12.99%|24|2022-08-11|15/06/2022||0.5159|||2022-05-11|15/03/2022|0.38|0.4437|194410000000|195160000000
2022-05-24 09:29:38|09385|8560|0291|141.28B|141280000000|43.80|12,589,497|-33.53%|28|2022-08-19|15/06/2022||1.02||20692000000|2022-06-15|15/03/2022||||
2022-05-24 09:29:50|09386|103442|2884|393.29B|393290000000|29.45|31,882,954|15.72%|33|2022-08-23|15/06/2022||0.438||15840000000|2022-05-25|15/03/2022|0.32|0.382|17090000000|14430000000
2022-05-24 09:29:55|09387|996213|PTTn|1.06T|1.06E+12|37.25|45,715,809|-2.6%|24|2022-08-12|15/06/2022||1.25||831550000000|2022-05-24|15/03/2022||1.04||784870000000
2022-05-24 09:29:59|09388|102993|1216|369.9B|369900000000|65.10|7,868,306|-13.2%|33|2022-08-17|15/06/2022||1.03||128830000000|2022-06-13|15/03/2022|0.74|0.9362|124200000000|122970000000
2022-05-24 09:30:02|09389|103388|2603|761.91B|761910000000|144.00|142,607,304|70.01%|24|2022-08-16|15/06/2022||15.58||161810000000|2022-05-24|15/03/2022|18.95|17.36|170800000000|168430000000
2022-05-24 09:30:04|09390|1097278|1801|30.72B|30720000000|20.80|10,922,611|-75.22%|0||
2022-05-24 09:30:08|09391|27024|CEMEXCPO|128.4B|128400000000|8.730|42,440,403|-47.22%|25|2022-07-28|15/06/2022||0.3262||83440000000|2022-04-29|15/03/2022|0.2653|0.1807|76940000000|72430000000
2022-05-24 09:30:29|09392|103026|1326|467.92B|467920000000|80.00|4,343,418|-4.99%|33|2022-08-05|15/06/2022||1.03||100930000000|2022-05-24|15/03/2022|1.03|1.08|95400000000|95320000000
2022-05-24 09:30:37|09393|50130|CPIJ|247.07B|247070000000|212,677|293,579|29.82%|13|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000|2021-09-30|15/08/2021|33.83|1445|16920000000|10694000000
2022-05-24 09:30:40|09394|50209|SSWJ|136.06B|136060000000|4,791|15,028,093|-24.3%|29|2022-08-25|15/06/2022||1.57||69519000000|2022-05-05|15/03/2022||||
2022-05-24 09:30:45|09395|12548|ENBD|79.59B|79590000000|12.600|4,847,455|-1.56%|36|2022-07-19|15/06/2022||0.41||5770000000|2022-04-21|15/03/2022|0.39|0.39|6370000000|6370000000
2022-05-24 09:30:48|09396|103257|2357|240.28B|240280000000|323.50|3,192,949|-17.58%|33|2022-08-12|15/06/2022||8.84||128040000000|2022-05-11|15/03/2022|14|12|127960000000|134800000000
2022-05-24 09:30:55|09397|103492|3034|239.15B|239150000000|393.00|5,153,496|-16.47%|33|2022-08-04|15/06/2022||16.37||36990000000|2022-05-06|15/03/2022|18.3|17.08|36510000000|36230000000
2022-05-24 09:30:58|09398|996216|SCCn|432B|432000000000|363.00|2,563,313|-17.42%|24|2022-07-27|15/06/2022||8.8||140650000000|2022-04-27|15/03/2022|7.39|7.38|152490000000|152490000000
2022-05-24 09:31:02|09399|41491|SQMB|24.08T|2.408E+13|83,700.00|588,868.4|177.48%|36|2022-08-17|15/06/2022||1327.27||1.29691E+12|2022-05-19|15/03/2022|2350.45|1231.95|1.70331E+12|1.19301E+12
2022-05-24 09:31:10|09400|32488|1288|1.04T|1.04E+12|2.96|109,487,405|-3.59%|36|2022-08-31|15/06/2022||0.19|||2022-04-29|15/03/2022|0.2|0.25|205860000000|
2022-05-24 09:31:18|09401|996187|AOTn|985.71B|985710000000|69.00|25,251,469|14.4%|0||
2022-05-24 09:31:21|09402|103443|2885|290.08B|290080000000|23.90|24,412,592|-3.04%|32|2022-08-31|15/06/2022||0.585||25360000000|2022-05-26|15/03/2022|0.51|0.545||20330000000
2022-05-24 09:31:25|09403|103274|2379|220.79B|220790000000|430.50|2,432,966|-4.65%|33|2022-08-11|15/06/2022||9.93||30500000000|2022-05-24|15/03/2022|9.90|9.87|29760000000|29260000000
2022-05-24 09:31:29|09404|102981|1101|251.99B|251990000000|41.20|17,483,758|-19.53%|33|2022-08-12|15/06/2022||0.89||28340000000|2022-05-24|15/03/2022|0.20|0.175|22970000000|22960000000
2022-05-24 09:31:35|09405|21010|BAP|11.04B|11040000000|138.77|563,912|2.78%|36|2022-08-11|15/06/2022||3.84||1050000000|2022-05-05|15/03/2022|3.74|3.78|990700000|1040000000
2022-05-24 09:31:39|09406|103450|2892|340.31B|340310000000|26.25|19,840,253|22.46%|33|2022-08-26|15/06/2022||0.48||19590000000|2022-05-31|15/03/2022||0.3725||15500000000
2022-05-24 09:31:42|09407|16304|HTHT|9.08B|9080000000|28.21|2,047,621|-50.37%|36|2022-08-24|15/06/2022||-0.0117||3480000000|2022-05-30|15/03/2022||-2.49||2520000000
2022-05-24 09:31:45|09408|100019|0268|50.1B|50100000000|14.44|14,821,740|-40.46%|13|2022-08-17|15/06/2022||-0.09||2269000000|2022-05-23|15/03/2022||||
2022-05-24 09:31:49|09409|41378|GFIJ|162.11B|162110000000|18,202|3,413,137|8.07%|25|2022-08-18|15/06/2022||0.24|||2022-05-05|15/03/2022|0.26|0.22||
2022-05-24 09:31:52|09410|943822|0586|36.48B|36480000000|20.10|6,301,419|-44.19%|15|2022-06-01|15/03/2022|||||2022-03-28|15/12/2021||||
2022-05-24 09:31:55|09411|32492|2601|167.59B|167590000000|17.44|12,340,563|-38.99%|34|2022-08-22|15/06/2022||0.82||206700000000|2022-04-28|15/03/2022|0.57|0.97|127650000000|
2022-05-24 09:31:59|09412|103495|3037|318.66B|318660000000|216.00|27,616,018|114.93%|33|2022-08-12|15/06/2022||3.66||31380000000|2022-04-27|15/03/2022|3.85|3.83|30710000000|30710000000
2022-05-24 09:32:03|09413|13893|2899|265.93B|265930000000|10.06|43,743,929|-10.28%|34|2022-08-26|15/06/2022||0.2096||61890000000|2022-04-11|15/03/2022|0.233|0.2096|64770000000|61890000000
2022-05-24 09:32:06|09414|103664|5880|370.62B|370620000000|27.25|18,413,433|33.95%|22|2022-08-15|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-24 09:32:30|09415|1168688|6690|415.3B|415300000000|25.40|10,214,915|-18.39%|7|2022-08-29|15/06/2022||0.499||75130000000|2022-04-28|15/03/2022|0.4526|0.461|71770000000|72530000000
2022-05-24 09:32:36|09416|103276|2382|291.02B|291020000000|75.50|8,536,815|-14.98%|33|2022-08-12|15/06/2022||1.22||256580000000|2022-05-24|15/03/2022|1.74|1.75|301800000000|296860000000
2022-05-24 09:32:39|09417|1163128|6969|106.65B|106650000000|16.80|23,629,710|-70.49%|5|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-24 09:32:43|09418|32500|0992|88.63B|88630000000|7.37|51,246,564|-20.14%|35|2022-08-18|15/06/2022||0.0361||17460000000|2022-05-26|15/03/2022||0.0316||17670000000
2022-05-24 09:32:47|09419|101040|1088|509.63B|509630000000|25.600|28,521,689|49.77%|28|2022-08-26|15/06/2022||0.735||82490000000|2022-04-27|15/03/2022|0.996|0.7753|83900000000|85590000000
2022-05-24 09:32:58|09420|985212|BIDJ|107.03B|107030000000|32,001|1,026,925|12.69%|12|2022-08-24|15/06/2022|||||2022-02-23|15/12/2021|6.55||71630000000|
2022-05-24 09:33:08|09421|102323|SMPH|1.09T|1.09E+12|37.700|10,831,190|14.31%|30|2022-08-08|15/06/2022||0.28|||2022-05-24|15/03/2022|0.26|0.27|23890000000|23900000000
2022-05-24 09:33:12|09422|103469|3008|213.55B|213550000000|1,600.00|549,600|-45.21%|33|2022-07-14|15/06/2022||25.13||9910000000|2022-04-28|15/03/2022|41.3|28.58|10130000000|10290000000
2022-05-24 10:04:56|09422|103469|3008|213.55B|213550000000|1,600.00|549,600|-45.21%|33|2022-07-14|15/06/2022||25.13||9910000000|2022-04-28|15/03/2022|41.3|28.58|10130000000|10290000000
2022-05-24 10:05:04|09423|49990|0916|132.44B|132440000000|15.78|19,390,133|45.27%|35|2022-08-22|15/06/2022||0.51||20600000000|2022-04-27|15/03/2022|0.281||10420000000|10422000000
2022-05-24 10:05:08|09424|13874|0384|58.76B|58760000000|10.86|16,726,699|-61.41%|21|2022-06-30|15/03/2022||0.81||40504000000|2022-03-02|15/12/2021||||
2022-05-24 10:05:19|09425|996186|ADVANCn|666.16B|666160000000|224.00|5,114,265|29.41%|24|2022-08-08|15/06/2022||2.43||44700000000|2022-05-10|15/03/2022|2.12|2.12|45280000000|45280000000
2022-05-24 10:05:23|09426|103218|2207|315.69B|315690000000|578.00|266,231|7.24%|32|2022-08-11|15/06/2022||7.15||62860000000|2022-05-24|15/03/2022|7.85|8.53|54030000000|62310000000
2022-05-24 10:05:26|09427|976844|MGNTq|7.39B|7390000000|0.01|2,340,180|-99.93%|21|2022-07-28|15/06/2022||||563440000000|2022-05-24|15/03/2022||||530930000000
2022-05-24 10:05:29|09428|996189|BDMSn|421.14B|421140000000|26.50|49,391,097|27.96%|0||
2022-05-24 10:05:32|09429|103393|2609|443.5B|443500000000|127.00|82,719,712|38.34%|32|2022-08-12|15/06/2022||14.88||102290000000|2022-05-12|15/03/2022|15.92|16.04|103630000000|104260000000
2022-05-24 10:05:37|09430|103445|2887|194.53B|194530000000|17.05|35,297,875|16.78%|33|2022-08-31|15/06/2022||0.34||13730000000|2022-05-24|15/03/2022|0.15|0.215|21580000000|8960000000
2022-05-24 10:05:40|09431|103441|2883|303.46B|303460000000|15.90|73,174,217|31.95%|28|2022-05-24|15/03/2022||0.23|||2022-04-01|15/12/2021|0.55|0.28|106300000000|
2022-05-24 10:05:44|09432|13206|IQCD|104.97B|104970000000|17.350|4,560,497|40.97%|36|2022-08-10|15/06/2022||0.6565||5500000000|2022-05-24|15/03/2022|0.45|0.4452|5280000000|4810000000
2022-05-24 10:05:47|09433|1050117|ZLAB|3.63B|3630000000|37.07|838,293|-77.5%|23|2022-09-01|15/06/2022||-1.1||56790000|2022-05-10|15/03/2022|-0.86|-1.26|46720000|44580000
2022-05-24 10:05:50|09434|941316|ADCB|67.53B|67530000000|9.72|6,138,556|48.4%|32|2022-07-26|15/06/2022||0.22||3160000000|2022-04-26|15/03/2022|0.2|0.21|2940000000|3100000000
2022-05-24 10:05:54|09435|1115063|2359|267.07B|267070000000|89.50|3,043,856|-39.53%|17|2022-08-23|15/06/2022||0.7691||8071000000|2022-04-25|15/03/2022|0.6351|0.5865|10160000000|10430000000
2022-05-24 10:05:57|09436|1164709|BEKE|15B|15000000000|11.86|19,982,288|-76.34%|7|2022-08-10|15/06/2022||0.2524||18370000000|2022-05-31|15/03/2022||-0.5184||12110000000
2022-05-24 10:06:12|09437|13889|2328|174.16B|174160000000|7.82|27,675,065|3.83%|24|2022-08-22|15/06/2022||0.64||208128000000|2022-04-28|15/03/2022|||152470000000|98117000000
2022-05-24 10:06:16|09438|103293|2409|163.27B|163270000000|17.05|76,903,517|-21.43%|33|2022-07-28|15/06/2022||0.2183||77030000000|2022-04-26|15/03/2022|0.54|0.54|81530000000|81530000000
2022-05-24 10:06:20|09439|103438|2880|301.49B|301490000000|22.85|14,626,672|26.59%|31|2022-05-24|15/03/2022|||||2022-03-09|15/12/2021|0.23|0.2825|9760000000|11520000000
2022-05-24 10:06:23|09440|1012812|6488|246.78B|246780000000|567.00|2,386|-25.39%|24|2022-08-09|15/06/2022||9.79||17210000000|2022-05-06|15/03/2022|4.01|2.41|16310000000|16350000000
2022-05-24 10:06:27|09441|103546|3481|143.61B|143610000000|13.60|80,532,298|-34.3%|33|2022-08-02|15/06/2022||0.1943||70800000000|2022-05-10|15/03/2022|0.18|0.3688|69890000000|72940000000
2022-05-24 10:06:32|09442|103459|2912|272.38B|272380000000|262.00|1,788,302|-2.24%|33|2022-08-02|15/06/2022||2.63||68780000000|2022-05-24|15/03/2022|2.08|2.44|67670000000|69450000000
2022-05-24 10:06:35|09443|103237|2327|209.12B|209120000000|390.00|2,604,568|-14.94%|24|2022-08-04|15/06/2022||11.63||32060000000|2022-05-24|15/03/2022|11.29|10.28|30130000000|29590000000
2022-05-24 10:06:39|09444|102177|ALI|412.34B|412340000000|27.700|11,352,310|-11.35%|30|2022-08-08|15/06/2022||0.37||33690000000|2022-05-24|15/03/2022|0.21|0.355|24230000000|33690000000
2022-05-24 10:06:42|09445|32497|0914|211.71B|211710000000|39.75|6,297,869|-13.4%|34|2022-08-25|15/06/2022||1.63||44610000000|2022-04-28|15/03/2022|0.93|1.21|25460000000|33410000000
2022-05-24 10:06:46|09446|1177479|NPHJ|71.36B|71360000000|17,897.00|1,791,354|-21.42%|7|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000|2021-09-30|15/06/2021|18.5|1073|20740000000|20742000000
2022-05-24 10:06:49|09447|990796|1658|539.65B|539650000000|5.94|56,403,922|15.12%|18|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.26||85260000000|82000000000
2022-05-24 10:06:53|09448|103501|3045|301.79B|301790000000|107.00|3,487,283|5.94%|33|2022-08-05|15/06/2022||1.05||43440000000|2022-05-06|15/03/2022|0.96|0.98|41360000000|40800000000
2022-05-24 10:06:57|09449|13194|QISB|59.9B|59900000000|25.150|3,372,489|46.05%|36|2022-07-12|15/06/2022||0.38||1520000000|2022-05-24|15/03/2022|0.36|0.3715|2180000000|1500000000
2022-05-24 10:07:01|09450|50547|CEZP|584.15B|584150000000|1,117.00|347,735|77.3%|33|2022-08-09|15/06/2022||||49207000000|2022-05-10|15/03/2022|49.8||76000000000|79650000000
2022-05-24 10:07:06|09451|1012654|5876|221.95B|221950000000|49.65|4,166,831|11.95%|23|2022-08-19|15/06/2022|||||2022-06-01|15/03/2022|0.81||13290000000|
2022-05-24 10:07:22|09452|103285|2395|278.14B|278140000000|358.50|1,037,977|12.38%|31|2022-08-10|15/06/2022||2.79||15640000000|2022-05-24|15/03/2022|3.28|3.2|16120000000|15940000000
2022-05-24 10:07:26|09453|103448|2890|197.24B|197240000000|17.50|25,304,787|32.58%|33|2022-08-11|15/06/2022||0.38||11770000000|2022-05-31|15/03/2022||0.385||11800000000
2022-05-24 10:07:30|09454|41375|AMSJ|414.05B|414050000000|158,053|292,850|-7.75%|27|2022-07-25|15/06/2022||11831||94149000000|2022-04-21|15/03/2022||||
2022-05-24 10:07:35|09455|50024|6030|231.79B|231790000000|15.64|10,639,703|-18.2%|34|2022-08-17|15/06/2022||0.38|||2022-04-29|15/03/2022||0.38||15216000000
2022-05-24 10:07:37|09456|1155056|6186|65.63B|65630000000|7.26|26,625,995|-66.98%|0||
2022-05-24 10:07:40|09457|1089444|0788|160.17B|160170000000|0.910|161,731,571|-14.95%|19|2022-08-10|15/06/2022|||||2022-04-19|15/03/2022|||22630000000|22633000000
2022-05-24 10:07:43|09458|8582|3328|389.14B|389140000000|5.240|22,401,362|3.56%|36|2022-08-26|15/06/2022||0.28|||2022-04-29|15/03/2022|0.31|0.34|73720000000|66000000000
2022-05-24 10:07:48|09459|26963|GAPB|148.37B|148370000000|293.80|1,150,578|32.95%|36|2022-07-28|15/06/2022||3.63||5950000000|2022-04-25|15/03/2022|4.35|3.2|6010000000|5310000000
2022-05-24 10:07:50|09460|1096239|TME|6.61B|6610000000|3.98|20,028,418|-73.69%|16|2022-08-15|15/06/2022||0.08||6554000000|2022-05-16|15/03/2022|0.09|0.53|664000000|6644000000
2022-05-24 10:07:54|09461|103248|2345|119.1B|119100000000|213.50|2,974,782|-27.63%|27|2022-08-12|15/06/2022||2.42||16020000000|2022-05-24|15/03/2022|2.29|2.02|15730000000|14890000000
2022-05-24 10:07:57|09462|13955|SCCO|46.74B|46740000000|60.46|1,299,979|-12.93%|36|2022-07-26|15/06/2022||1.08||2640000000|2022-05-02|15/03/2022|1.02|1.09|2760000000|2720000000
2022-05-24 10:08:08|09463|992966|GDS|5.55B|5550000000|29.10|2,028,601|-59.02%|24|2022-08-16|15/06/2022||-0.366||2300000000|2022-05-18|15/03/2022|-0.39|-0.3265|2240000000|2230000000
2022-05-24 10:08:12|09464|102197|BDO|542.98B|542980000000|123.50|2,725,810|24.31%|30|2022-08-01|15/06/2022||2.67||50310000000|2022-05-24|15/03/2022|2.60|2.79|53930000000|50590000000
2022-05-24 10:08:15|09465|102322|SM|1T|1000000000000|830.00|662,842|-6.81%|30|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|9.96||112100000000|
2022-05-24 10:08:18|09466|27010|TLEVISACPO|104.95B|104950000000|37.12|4,396,029|-26.48%|31|2022-07-11|15/06/2022||0.5045||22120000000|2022-04-27|15/03/2022|-0.7493|0.2199|18610000000|19700000000
2022-05-24 10:08:22|09467|1012588|5347|174.55B|174550000000|106.50|4,959|-2.29%|24|2022-08-02|15/06/2022||2.83||13930000000|2022-05-06|15/03/2022|2.48|2.48|13490000000|13420000000
2022-05-24 10:08:25|09468|29715|VIPS|5.67B|5670000000|8.64|9,188,070|-61.9%|34|2022-08-17|15/06/2022||1.97||26740000000|2022-05-19|15/03/2022|2.09|1.9|25240000000|25760000000
2022-05-24 10:08:28|09469|1096151|1772|143.89B|143890000000|100.20|4,703,224|5.49%|23|2022-08-31|15/06/2022||2.94||11960000000|2022-04-26|15/03/2022|2.93|2.37|6420000000|7820000000
2022-05-24 10:08:32|09470|50049|0881|123.69B|123690000000|51.40|4,267,657|-14.84%|21|2022-08-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 10:08:35|09471|12865|COMI|83.56B|83560000000|42.15|3,670,442|-2.91%|25|2022-07-20|15/06/2022||2.01||7690000000|2022-04-19|15/03/2022|1.87|1.95|7770000000|7500000000
2022-05-24 10:08:49|09472|996211|PTTEPn|617.33B|617330000000|155.50|16,090,465|34.76%|24|2022-07-28|15/06/2022||6.89||86370000000|2022-04-27|15/03/2022|2.64|3.11|68890000000|67750000000
2022-05-24 10:08:51|09473|102170|AC|409.94B|409940000000|660.00|296,985|-2.86%|30|2022-08-15|15/06/2022|||||2022-05-24|15/03/2022|12.03||55250000000|
2022-05-24 10:08:56|09474|13191|MARK|45.04B|45040000000|4.840|15,910,667|9.58%|36|2022-07-12|15/06/2022|||||2022-05-24|15/03/2022|0.07|0.07|1560000000|912000000
2022-05-24 10:09:08|09475|13887|1919|213.31B|213310000000|13.38|48,450,720|2.79%|33|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|1.72||105530000000|105530000000
2022-05-24 10:09:12|09476|50000|1193|71.73B|71730000000|31.15|5,470,250|-28.62%|28|2022-08-19|15/06/2022||1.36||39972000000|2022-05-24|15/03/2022||||
2022-05-24 10:09:15|09477|32499|0168|81.18B|81180000000|59.60|4,079,231|-22.06%|34|2022-08-31|15/06/2022||1.02||9280000000|2022-04-28|15/03/2022|0.829|0.7667|9210000000|9120000000
2022-05-24 10:09:19|09478|103623|4938|174.28B|174280000000|65.30|7,326,049|-9.93%|33|2022-08-11|15/06/2022||1.24||277260000000|2022-05-24|15/03/2022|0.62|1.13|323800000000|315590000000
2022-05-24 10:09:22|09479|8544|0004|71.82B|71820000000|23.60|1,470,239|-1.24%|18|2022-08-10|15/06/2022||0.92||11334000000|2022-03-09|15/12/2021|1.63|1.37|10040000000|13980000000
2022-05-24 10:09:25|09480|27075|BIMBOA|260.88B|260880000000|58.520|3,879,052|46.23%|36|2022-07-26|15/06/2022||0.7567||91740000000|2022-04-26|15/03/2022|1|0.7508|93320000000|88640000000
2022-05-24 10:09:29|09481|50181|CLSJ|71.84B|71840000000|29,448|893,817|15.31%|17|2022-04-20|15/02/2022|4.93|404.00|19560000000|19494000000|2021-10-21|15/08/2021|7.75|460.00|37340000000|18828000000
2022-05-24 10:09:32|09482|9215|0836|73.21B|73210000000|15.18|21,161,363|51.99%|27|2022-08-19|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 10:09:36|09483|103223|2301|142.49B|142490000000|62.40|5,971,645|-1.11%|32|2022-08-04|15/06/2022||1.43||44790000000|2022-04-19|15/03/2022|0.91|0.9069|41230000000|41230000000
2022-05-24 10:09:40|09484|12547|EMAR|46.62B|46620000000|5.700|23,785,589|37.68%|36|2022-08-16|15/06/2022||0.13||5870000000|2022-05-24|15/03/2022|0.31|0.08|6640000000|6950000000
2022-05-24 10:09:44|09485|100117|1918|24.96B|24960000000|4.58|324,980,371|-83.93%|18|2022-08-29|15/06/2022||1.98||126972000000|2022-06-01|15/03/2022||||
2022-05-24 10:09:48|09486|941317|ALDAR|39.86B|39860000000|5.070|61,925,735|39.67%|32|2022-08-10|15/06/2022||0.1||2640000000|2022-04-28|15/03/2022|0.09|0.09|2680000000|2380000000
2022-05-24 10:09:51|09487|13894|3323|80.38B|80380000000|9.50|31,235,572|-2.68%|28|2022-08-26|15/06/2022||0.61||129051000000|2022-04-29|15/03/2022|0.31|0.31|48150000000|
2022-05-24 10:09:55|09488|41422|SN|8.4T|8.4E+12|83.20|142,777,016.52|23.63%|32|2022-08-01|15/06/2022||2.28||647670000000|2022-05-03|15/03/2022|2.89|2.61|685190000000|652550000000
2022-05-24 10:09:58|09489|11169|ZAIN|2.76T|2.76E+12|637|5,119,616|6.34%|36|2022-07-12|15/06/2022||0.01||399450000|2022-05-03|15/03/2022|0.01|0.01|407600000|391140000
2022-05-24 10:10:02|09490|103446|2888|125.25B|125250000000|8.92|106,254,995|-3.14%|33|2022-09-01|15/06/2022||0.29||91059000000|2022-05-24|15/03/2022||0.135||60395000000
2022-05-24 10:10:06|09491|39228|MBT|3.47B|3470000000|5.500|13,342,954|-39.56%|37|2022-08-18|15/06/2022||21.73||138270000000|2022-05-18|15/03/2022||19.87|134400000000|133740000000
2022-05-24 10:10:14|09492|103399|2615|398.96B|398960000000|163.50|22,712,372|43.42%|33|2022-08-10|15/06/2022||5.53||40190000000|2022-05-24|15/03/2022|16.61|12.9|80500000000|80500000000
2022-05-24 10:10:17|09493|990779|1548|44.28B|44280000000|20.95|8,281,033|-16.73%|7|2022-03-21|15/12/2021||||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-05-24 10:10:20|09494|18288|MOSS|558.57B|558570000000|124.45|10,939,856|-48.42%|31|2022-08-09|15/06/2022||2.14||165235000000|2022-05-26|15/03/2022||0.2967||167650000000
2022-05-24 10:10:23|09495|959032|0354|19.86B|19860000000|6.75|15,678,100|-22.5%|11|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||0.28||9948000000
2022-05-24 10:10:25|09496|1057321|GULFn|551.46B|551460000000|47.00|20,324,269|44.27%|0||
2022-05-24 10:10:29|09497|103273|2377|106.45B|106450000000|126.00|3,840,844|-23.4%|32|2022-08-11|15/06/2022||3.67||48770000000|2022-05-24|15/03/2022|5.55|4.98|53040000000|53720000000
2022-05-24 10:10:33|09498|27014|ASURB|128.38B|128380000000|427.92|504,902|15.25%|30|2022-07-25|15/06/2022||6.75||5460000000|2022-04-25|15/03/2022|7.31|6|5430000000|4990000000
2022-05-24 10:10:36|09499|103739|8046|256.85B|256850000000|397.50|4,247,788|26.19%|27|2022-08-12|15/06/2022||6.79||15860000000|2022-05-24|15/03/2022|6.01|6|14560000000|14510000000
2022-05-24 10:10:40|09500|103077|1476|125.25B|125250000000|456.50|1,360,794|-28.34%|32|2022-08-09|15/06/2022||6.24||10590000000|2022-05-24|15/03/2022|6.53|6.09|10180000000|10100000000
2022-05-24 10:10:44|09501|103341|2474|115.09B|115090000000|160.50|2,589,372|-11.57%|33|2022-08-08|15/06/2022||2.23||8410000000|2022-05-24|15/03/2022|2.8|2.25|7220000000|7490000000
2022-05-24 10:10:47|09502|32490|0151|90.32B|90320000000|7.57|10,583,801|32.12%|17|2022-06-28|15/03/2022||0.18||12838000000|2022-02-22|15/12/2021||||
2022-05-24 10:10:52|09503|32484|0322|74.23B|74230000000|13.16|11,525,927|-12.68%|30|2022-08-22|15/06/2022||0.25||37990000000|2022-03-28|15/12/2021||0.31||42967000000
2022-05-24 10:10:56|09504|42646|OTEr|7.75B|7750000000|17.66|628,517|19.74%|35|2022-08-11|15/06/2022||0.21||822320000|2022-05-12|15/03/2022|0.2911|0.28|825300000|811930000
2022-05-24 10:11:00|09505|20685|DQ|3.46B|3460000000|46.45|1,356,920|-40.42%|33|2022-08-09|15/06/2022||5.56||841830000|2022-04-21|15/03/2022|6.99|5.89|1280000000|1180000000
2022-05-24 10:11:04|09506|103731|6505|901.16B|901160000000|94.60|3,109,194|-3.67%|33|2022-08-10|15/06/2022||1.41||227230000000|2022-05-24|15/03/2022|1.43|1.47|185600000000|206890000000
2022-05-24 10:11:08|09507|102243|ICT|432.45B|432450000000|213.800|1,559,648|51.52%|28|2022-08-09|15/06/2022||0.05|||2022-05-24|15/03/2022|3.41|0.05||
2022-05-24 10:11:17|09508|996212|PTTGCn|217.55B|217550000000|47.25|16,374,287|-26.36%|24|2022-08-10|15/06/2022||1.58|||2022-05-24|15/03/2022||1.17||165330000000
2022-05-24 10:11:20|09509|100143|3888|33.84B|33840000000|24.85|7,662,630|-56.16%|34|2022-08-23|15/06/2022||0.0933||1880000000|2022-05-24|15/03/2022||0.07||1780000000
2022-05-24 10:11:23|09510|943516|2202|204.59B|204590000000|17.64|11,648,014|-30.84%|31|2022-08-24|15/06/2022||1.06||171530000000|2022-04-28|15/03/2022|0.1464|0.3879|74650000000|73480000000
2022-05-24 10:11:27|09511|49994|1066|36.47B|36470000000|7.99|7,307,338|-52.58%|25|2022-08-27|15/06/2022||0.29||7176000000|2022-05-24|15/03/2022||||
2022-05-24 10:11:30|09512|49970|0270|64.66B|64660000000|9.90|6,341,208|-11.13%|30|2022-08-30|15/06/2022||0.23|||2022-04-28|15/03/2022||0.22|5510000000|
2022-05-24 10:11:35|09513|11115|AGLT|2.37T|2.37E+12|1,127|4,687,271|18.29%|36|2022-08-08|15/06/2022|||||2022-05-24|15/03/2022|0.01||132100000|
2022-05-24 10:11:38|09514|37875|LPPP|18.99B|18990000000|10,310|5,022|1.07%|43|2022-06-15|15/04/2022|341.10|170.56||3190000000|2022-04-27|15/12/2021||243.81||2094000000
2022-05-24 10:11:42|09515|1012156|3105|84.99B|84990000000|200.50|2,746|-34.8%|24|2022-08-02|15/06/2022||1.9||5350000000|2022-05-24|15/03/2022|2.07|2.08|5600000000|5600000000
2022-05-24 10:11:50|09516|49993|0998|181.55B|181550000000|3.72|32,327,334|-11.64%|34|2022-08-31|15/06/2022||0.45|||2022-04-29|15/03/2022|0.32|0.3|54030000000|53990000000
2022-05-24 10:11:54|09517|102122|BIC_p1|35.15T|3.515E+13|37,180.0|799,919|34.22%|33|2022-08-02|15/06/2022||1398.56||5.04656E+12|2022-05-11|15/03/2022|1800.59|1040.06|4.94349E+12|4.77451E+12
2022-05-24 10:11:58|09518|8781|GDRB|1.41T|1.41E+12|7,595.0|330,347.42|-7.54%|36|2022-08-03|15/06/2022||||168190000000|2022-05-10|15/03/2022|199||167080000000|156330000000
2022-05-24 10:12:03|09519|103111|1590|169.8B|169800000000|849.00|528,766|-14.93%|27|2022-08-18|15/06/2022||9.4||7540000000|2022-05-24|15/03/2022|8.39|8.03|6510000000|6330000000
2022-05-24 10:12:06|09520|102253|JGS|377.55B|377550000000|50.000|1,789,814|5.47%|30|2022-08-12|15/06/2022|||||2022-05-24|15/03/2022|-0.37||66630000000|
2022-05-24 10:12:09|09521|996198|DELTAn|426.61B|426610000000|334.00|1,239,639|-32.47%|0||
2022-05-24 10:12:21|09522|102109|ECO|118.83T|1.1883E+14|2,890.0|12,046,887|26.48%|33|2022-08-09|15/06/2022||178.13||3.637032E+13|2022-05-11|15/03/2022|172.03|175.81|32473000000000|3.383101E+13
2022-05-24 10:12:24|09523|103235|2324|96.73B|96730000000|22.20|20,142,776|-4.72%|33|2022-08-11|15/06/2022||0.4981||285280000000|2022-05-11|15/03/2022|0.4909|0.5082|267860000000|276110000000
2022-05-24 10:12:33|09524|50116|MRPJ|52.37B|52370000000|20,258|1,148,015|2.6%|24|2022-05-25|15/03/2022||764.00||13169000000|2022-01-21|15/12/2021||||
2022-05-24 10:12:36|09525|953532|PHORq|15.55B|15550000000|0.05|1,298,621|-99.75%|30|2022-08-25|15/06/2022||1.1||1560000000|2022-05-24|15/03/2022||1.8||1860000000
2022-05-24 10:12:40|09526|13192|COMB|28.33B|28330000000|6.999|5,108,067|29.35%|36|2022-07-20|15/06/2022||0.18||1330000000|2022-04-19|15/03/2022|0.17|0.173|1330000000|1310000000
2022-05-24 10:12:44|09527|949921|3606|91.21B|91210000000|35.05|4,626,194|-23.8%|26|2022-08-05|15/06/2022||0.4274||6730000000|2022-04-14|15/03/2022|0.4062|0.4053|8060000000|6590000000
2022-05-24 10:12:49|09528|996210|MINTn|176.12B|176120000000|33.75|18,072,668|10.48%|20|2022-08-11|15/06/2022||0.16||26425000000|2022-05-11|15/03/2022|-0.78|-0.12|19690000000|22699000000
2022-05-24 10:12:52|09529|50545|BKOM|139.85B|139850000000|740.50|275,917|2%|34|2022-08-03|15/06/2022||13.39||7270000000|2022-05-05|15/03/2022|74.4|10.54|9480000000|8890000000
2022-05-24 10:13:03|09530|103615|4904|265.24B|265240000000|81.40|6,864,331|26.01%|33|2022-08-05|15/06/2022||0.5962||20330000000|2022-05-04|15/03/2022|0.71|0.71|21900000000|21450000000
2022-05-24 10:13:05|09531|996197|CPNn|252.6B|252600000000|62.00|9,282,527|29.23%|0||
2022-05-24 10:13:12|09532|100144|3898|36.15B|36150000000|30.80|6,369,096|-13.18%|32|2022-08-19|15/06/2022||0.35||3280000000|2022-04-26|15/03/2022|0.24|0.23|2540000000|2080000000
2022-05-24 10:13:16|09533|102203|BPI|419.72B|419720000000|94.50|2,172,289|17.98%|30|2022-08-03|15/06/2022||1.78||27580000000|2022-05-04|15/03/2022|1.78|1.68|25410000000|25760000000
2022-05-24 10:13:19|09534|38047|0135|57.84B|57840000000|6.660|15,463,804|-25.17%|21|2022-08-24|15/06/2022||||87093000000|2022-05-24|15/03/2022||||
2022-05-24 10:13:23|09535|50013|2338|99.13B|99130000000|11.36|7,992,801|-35.13%|35|2022-09-01|15/06/2022||0.26||80576000000|2022-04-29|15/03/2022|0.12|0.295|41100000000|
2022-05-24 10:13:27|09536|102982|1102|157.42B|157420000000|44.40|5,219,335|-12.25%|33|2022-08-15|15/06/2022||1.11||23660000000|2022-05-24|15/03/2022|0.76|0.6041|19680000000|19110000000
2022-05-24 10:13:30|09537|961686|3908|67.77B|67770000000|14.02|10,124,989|-27.04%|18|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.32||5070000000|5760000000
2022-05-24 10:13:34|09538|8755|MOLB|1.8T|1.8E+12|2,876.0|1,483,666.45|24.98%|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
2022-05-24 10:13:38|09539|940792|FUNO11|77.32B|77320000000|20.33|8,551,250|-12.93%|32|2022-07-28|15/06/2022||0.701||5720000000|2022-05-02|15/03/2022|0.625|0.63|5850000000|5850000000
2022-05-24 10:13:42|09540|20261|EDU|2.04B|2040000000|12.000|4,511,649|-89.19%|36|2022-07-26|15/05/2022||-0.2||316730000|2022-04-26|15/02/2022|-0.72|-1.1|614090000|319220000
2022-05-24 10:13:45|09541|1169344|1024|281.61B|281610000000|63.35|34,253,323|-72.5%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-05-24 10:13:48|09542|996199|EAn|326.38B|326380000000|87.50|18,075,243|50.21%|0||
2022-05-24 10:14:06|09543|103775|9910|154.29B|154290000000|175.00|1,093,276|-18.6%|24|2022-08-31|15/06/2022||2.21||23030000000|2022-05-24|15/03/2022|2.35|2.17|22390000000|21850000000
2022-05-24 10:14:08|09544|1167535|6618|150.45B|150450000000|46.55|11,167,105|-60.05%|0||
2022-05-24 10:14:17|09545|951041|005387|53.68T|5.368E+13|92,800|77,539|-15.43%|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
2022-05-24 10:14:21|09546|13912|OPAr|4.57B|4570000000|13.055|510,062|6.87%|35|2022-05-31|15/03/2022|||||2022-03-22|15/12/2021|0.2346||498520000|488680000
2022-05-24 10:14:25|09547|103782|9921|88.7B|88700000000|236.50|997,171|-25.75%|32|2022-08-31|15/06/2022||4||21690000000|2022-05-24|15/03/2022|4.83|4.23|22260000000|21190000000
2022-05-24 10:14:28|09548|49983|0656|64.17B|64170000000|7.75|3,943,192|-33.13%|18|2022-08-24|15/06/2022|||||2022-03-23|15/12/2021||||
2022-05-24 10:14:39|09549|103031|1402|168.06B|168060000000|31.40|6,801,548|2.95%|31|2022-08-15|15/06/2022||0.61||71140000000|2022-05-24|15/03/2022|0.55|0.39|63380000000|65230000000
2022-05-24 10:14:43|09550|103201|2049|73.61B|73610000000|216.00|1,903,943|-36.71%|33|2022-08-10|15/06/2022||3.8||8120000000|2022-05-24|15/03/2022|4.01|3.74|7570000000|7380000000
2022-05-24 10:14:47|09551|49996|1099|58.42B|58420000000|18.74|4,830,600|-25.32%|33|2022-08-18|15/06/2022||1.24||267971000000|2022-04-21|15/03/2022|0.46||127600000000|120270000000
2022-05-24 10:14:51|09552|41434|COPEC|8.26T|8.26E+12|6,358.00|674,600.53|-4.7%|35|2022-08-19|15/06/2022||0.269||6320000000|2022-05-13|15/03/2022|0.44|0.3647|7300000000|6810000000
2022-05-24 10:14:54|09553|1057034|ADNOCDIST|51.38B|51380000000|4.11|12,723,764|-16.63%|23|2022-08-17|15/06/2022||0.06||5850000000|2022-05-24|15/03/2022|0.05|0.06|6740000000|6530000000
2022-05-24 10:14:58|09554|19315|BIMAS|47.31B|47310000000|79.15|6,162,669|31.64%|36|2022-08-19|15/06/2022||1.55||26260000000|2022-05-10|15/03/2022|2.23|1.55|27270000000|25970000000
2022-05-24 10:15:01|09555|103588|3702|93.69B|93690000000|55.80|4,127,677|12.84%|33|2022-08-02|15/06/2022||1.56||201500000000|2022-05-24|15/03/2022|2.05|1.9||199030000000
2022-05-24 10:15:05|09556|103802|9945|152.64B|152640000000|72.70|9,414,204|40.62%|26|2022-08-10|15/06/2022|||||2022-06-01|15/03/2022|2.15||6290000000|
2022-05-24 10:15:09|09557|945817|MPHC|31.76B|31760000000|2.530|8,104,831|34.61%|23|2022-08-03|15/06/2022|||||2022-04-26|15/03/2022|0.04||447000000|
2022-05-24 10:15:20|09558|996204|HMPROn|192.01B|192010000000|14.60|33,300,945|8.82%|0||
2022-05-24 10:15:25|09559|41493|BSANTANDER|7.59T|7.59E+12|40.26|191,006,005.42|11.83%|36|2022-07-28|15/06/2022||1.13||601000000000|2022-04-29|15/03/2022|1.25|1.2|584250000000|591140000000
2022-05-24 10:15:30|09560|103247|2344|114.23B|114230000000|28.70|38,892,757|-0.69%|32|2022-07-29|15/06/2022||0.9668||26550000000|2022-05-24|15/03/2022|1.14|0.8965|26510000000|25490000000
2022-05-24 10:15:34|09561|50010|2238|73.14B|73140000000|6.98|26,303,391|2.64%|35|2022-09-02|15/06/2022||0.2633||24350000000|2022-04-27|15/03/2022|0.29|0.1796|23270000000|17940000000
2022-05-24 10:15:37|09562|48389|ATHM|3.58B|3580000000|28.36|742,436|-63.85%|35|2022-08-10|15/06/2022||3.06||1770000000|2022-05-24|15/03/2022||2.87||1410000000
2022-05-24 10:15:45|09563|985905|1579|20.98B|20980000000|21.30|5,359,782|-64.02%|5|2018-04-03|15/12/2017|0.19||1020000000||2017-09-08|15/06/2017|0.07||630900000|
2022-05-24 10:15:49|09564|943698|2408|205.65B|205650000000|66.40|10,234,275|-12.98%|31|2022-07-19|15/06/2022||1.57||20360000000|2022-04-11|15/03/2022|2.11|1.68|19950000000|20150000000
2022-05-24 10:15:53|09565|40109|YY|2.78B|2780000000|39.26|962,672|-54.38%|36|2022-08-16|15/06/2022||2.16||4180000000|2022-05-26|15/03/2022||1.72||3880000000
2022-05-24 10:15:57|09566|27153|ORBIA|99.7B|99700000000|51.020|3,543,501|-9.49%|35|2022-07-27|15/06/2022||0.0528||2320000000|2022-04-27|15/03/2022|0.1195|0.103|2600000000|2050000000
2022-05-24 10:16:00|09567|1031093|NRPJ|55.49B|55490000000|9,286|1,461,241|-0.42%|5|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-24 10:16:12|09568|103526|3231|80.02B|80020000000|27.60|15,973,388|-5.15%|33|2022-08-12|15/06/2022||0.7071||232660000000|2022-05-24|15/03/2022|-0.31|-0.2819|226400000000|223260000000
2022-05-24 10:16:15|09569|100059|0853|25.28B|25280000000|13.94|8,147,072|-72.95%|21|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 10:16:19|09570|32483|0148|37.81B|37810000000|33.95|1,104,290|-22.81%|23|2022-05-23|15/03/2022|||||2022-03-18|15/12/2021|5.16||30050000000|
2022-05-24 10:16:22|09571|19394|EREGL|111.16B|111160000000|31.740|58,979,747|68.04%|36|2022-08-11|15/06/2022||2.1||33330000000|2022-04-26|15/03/2022|1.61|2.07|29200000000|28980000000
2022-05-24 10:16:33|09572|1167533|1209|89.47B|89470000000|38.75|3,397,643|-14.22%|0||
2022-05-24 10:16:37|09573|13896|ACBr|2.21B|2210000000|0.942|10,921,272|-0.29%|36|2022-09-01|15/06/2022||0.03||428940000|2022-05-26|15/03/2022||0.0266||435080000
2022-05-24 10:16:43|09574|11105|BOUK|3.15T|3.15E+12|842|1,152,609|39.79%|30|2022-07-12|15/06/2022|||||2022-06-01|15/03/2022|||67430000|47000000
2022-05-24 10:16:47|09575|50033|0425|22.8B|22800000000|19.60|3,938,410|-39.81%|21|2022-08-30|15/06/2022||0.79||7895000000|2022-06-01|15/03/2022||||
2022-05-24 10:16:51|09576|103249|2347|122.76B|122760000000|73.60|4,119,003|26.9%|33|2022-07-27|15/06/2022||1.56||106700000000|2022-05-24|15/03/2022|1.53|1.47|100900000000|99050000000
2022-05-24 10:16:55|09577|103416|2801|189.84B|189840000000|18.10|15,685,532|9.8%|30|2022-08-29|15/06/2022|||||2022-05-24|15/03/2022|0.23||9600000000|
2022-05-24 10:16:58|09578|946400|1816|105.54B|105540000000|2.060|34,081,891|14.67%|16|2022-08-24|15/06/2022||0.06|||2022-04-21|15/03/2022|0.056|0.06|17180000000|
2022-05-24 10:17:00|09579|1056489|VBBR3|22.84B|22840000000|20.28|8,716,959|-19.68%|22|2022-08-16|15/06/2022||0.4015||42790000000|2022-05-16|15/03/2022|0.29|0.465|39130000000|40220000000
2022-05-24 10:17:06|09580|101623|UNTR|113.02T|1.1302E+14|30,300|6,436,851|36.79%|34|2022-07-28|15/06/2022||1085.7|||2022-04-28|15/03/2022|1158|957.9|2.797871E+13|27979000000000
2022-05-24 10:17:11|09581|101899|WB|5.1B|5100000000|21.54|1,047,953|-55.18%|33|2022-08-10|15/06/2022||0.6925||576580000|2022-05-30|15/03/2022||0.4433||471980000
2022-05-24 10:17:13|09582|980706|SHINt|6.42B|6420000000|2.040|-|19.53%|0||
2022-05-24 10:17:15|09583|946385|1347|35.93B|35930000000|27.65|8,003,991|-25.86%|11|2022-08-09|15/06/2022||0.0654||611630000|2022-05-12|15/03/2022|0.078|0.0694|594650000|553600000
2022-05-24 10:17:31|09584|950590|8454|143.66B|143660000000|789.00|611,025|-11.58%|24|2022-07-27|15/06/2022||5.27||25960000000|2022-05-24|15/03/2022|4.53|4.7|22940000000|23340000000
2022-05-24 10:17:35|09585|103711|6239|69.48B|69480000000|96.40|2,624,045|-5.49%|33|2022-07-26|15/06/2022||2.99||22490000000|2022-05-24|15/03/2022|2.92|2.88|20830000000|20940000000
2022-05-24 10:17:40|09586|103770|9904|86.34B|86340000000|29.30|6,690,154|-18.84%|30|2022-08-16|15/06/2022||1.03||71980000000|2022-05-13|15/03/2022|1.57|1.32|67260000000|71170000000
2022-05-24 10:17:48|09587|41445|ENELAM|10.12T|1.012E+13|94.30|54,019,939.74|-7.28%|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
2022-05-24 10:17:50|09588|1131572|3692|80.66B|80660000000|13.36|4,032,733|-61.09%|0||
2022-05-24 10:17:53|09589|50190|RMIJ|43.4B|43400000000|2,834|5,153,734|-13.24%|16|2022-09-19|15/06/2022|||||2022-03-16|15/12/2021|0.21||9990000000|
2022-05-24 10:17:56|09590|1054808|0772|32.24B|32240000000|31.50|4,920,702|-59.3%|11|2022-08-08|15/06/2022|||||2022-03-22|15/12/2021||||
2022-05-24 10:18:06|09591|996196|CPFn|212.28B|212280000000|25.25|23,056,824|-7.34%|24|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||0.1778||136250000000
2022-05-24 10:18:09|09592|990696|1268|32.28B|32280000000|25.00|2,922,685|-36.43%|8|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021||||
2022-05-24 10:18:14|09593|13902|EURBr|3.55B|3550000000|0.9590|8,123,046|27.81%|35|2022-09-01|15/06/2022||0.035||463970000|2022-05-25|15/03/2022||0.035||463030000
2022-05-24 10:18:18|09594|8768|PGN|35.54B|35540000000|6.15|5,761,121|-3.88%|36|2022-08-18|15/06/2022||||10140000000|2022-05-17|15/03/2022|0.71||47400000000|46280000000
2022-05-24 10:18:22|09595|32496|1171|119.26B|119260000000|24.20|22,465,366|134.5%|36|2022-08-26|15/06/2022||1.33||58545000000|2022-04-29|15/03/2022|1.37|1.21|41200000000|41201000000
2022-05-24 10:18:25|09596|50004|1339|107.46B|107460000000|2.44|25,431,304|-10.51%|24|2022-08-15|15/06/2022||0.25||308269000000|2022-04-28|15/03/2022|0.2||172710000000|
2022-05-24 10:18:34|09597|27069|AC|225.23B|225230000000|129.17|1,707,187|18.49%|36|2022-07-22|15/06/2022||2.16||48780000000|2022-04-29|15/03/2022|1.75|1.75|46070000000|44930000000
2022-05-24 10:18:38|09598|27016|KOFUBL|239.94B|239940000000|113.79|785,288|16.02%|31|2022-07-25|15/06/2022||1.7||48990000000|2022-05-02|15/03/2022|1.38|1.51|51080000000|48770000000
2022-05-24 10:18:47|09599|103253|2353|83.58B|83580000000|27.85|15,753,214|-9.87%|33|2022-08-10|15/06/2022||0.62||79420000000|2022-05-05|15/03/2022|0.74|0.7199|78380000000|79520000000
2022-05-24 10:18:48|09600|1169116|RLX|2.9B|2900000000|1.870|16,231,441|-83.88%|0||
2022-05-24 10:18:52|09601|996192|BHn|137.75B|137750000000|172.00|3,758,834|36.72%|24|2022-08-10|15/06/2022||0.8052||4040000000|2022-05-24|15/03/2022||0.8299||4080000000
2022-05-24 10:18:56|09602|27018|GRUMAB|91.75B|91750000000|246.07|819,918|17.86%|31|2022-07-20|15/06/2022||3.89||25140000000|2022-04-20|15/03/2022|3.54|3.67|25690000000|25750000000
2022-05-24 10:19:01|09603|19412|GARAN|64.39B|64390000000|15.30|187,180,887|85.91%|36|2022-07-28|15/06/2022||1.39||15720000000|2022-04-26|15/03/2022|1.39|1.39|19070000000|18500000000
2022-05-24 10:19:03|09604|1155536|3759|102.51B|102510000000|83.05|1,024,230|-52.57%|12|2022-08-31|15/06/2022||0.6514||5262000000|2022-04-28|15/03/2022|0.3757|0.5039|2500000000|
2022-05-24 10:19:07|09605|41449|FALABELLA|5.8T|5.8E+12|2,310.00|4,489,386.31|-19.79%|36|2022-08-30|15/06/2022||43.79||2.84539E+12|2022-05-12|15/03/2022|28.91|35.42|2.93033E+12|2.81669E+12
2022-05-24 10:19:11|09606|102333|URC|230.4B|230400000000|104.00|1,535,055|-18.46%|32|2022-08-04|15/06/2022||1.22|||2022-05-24|15/03/2022|1.58|1.19|35780000000|35780000000
2022-05-24 10:19:13|09607|1167078|SCGP|237.18B|237180000000|55.00|11,587,075|-3.91%|12|2022-07-26|15/06/2022||0.2388|||2022-04-26|15/03/2022|0.39|0.4|36630000000|36630000000
2022-05-24 10:19:30|09608|992637|051915|60.99T|6.099E+13|263,000|12,274|-36.15%|24|2022-08-17|15/06/2022||7628.72||1.208187E+13|2022-04-27|15/03/2022|9538.71|9758.03|11608000000000|11608000000000
2022-05-24 10:19:34|09609|13221|QFLS|18.18B|18180000000|18.290|956,713|2.82%|31|2022-08-02|15/06/2022|||||2022-05-23|15/03/2022|0.26||5860000000|
2022-05-24 10:19:38|09610|13871|0257|28.13B|28130000000|4.59|15,515,864|-2.12%|27|2022-08-11|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 10:19:42|09611|968969|HCM|1.68B|1680000000|9.61|557,415|-65.11%|24|2022-08-03|15/06/2022||-0.7212||92240000|2022-06-01|15/03/2022||-0.7029||102520000
2022-05-24 10:19:46|09612|27142|KIMBERA|88.5B|88500000000|28.780|5,461,739|-18.7%|36|2022-07-21|15/06/2022||0.3975||13060000000|2022-04-21|15/03/2022|0.36|0.4009|12570000000|12750000000
2022-05-24 10:19:48|09613|50075|3998|40.59B|40590000000|3.790|23,847,332|-1.95%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-05-24 10:19:51|09614|980624|LHt|2.94B|2940000000|0.2420|-|17.31%|0||
2022-05-24 10:19:55|09615|8558|0144|53B|53000000000|14.00|4,921,100|13.88%|26|2022-05-23|15/03/2022|||||2022-03-30|15/12/2021|0.92|0.91|6190000000|6441000000
2022-05-24 10:19:59|09616|103256|2356|91.84B|91840000000|25.60|7,190,541|-0.58%|33|2022-08-16|15/06/2022||0.4139||133240000000|2022-05-13|15/03/2022|0.41|0.3674|128800000000|126250000000
2022-05-24 10:20:03|09617|13193|QIIB|16.54B|16540000000|10.900|1,621,114|17.48%|32|2022-07-19|15/06/2022|||||2022-05-24|15/03/2022|0.19|0.20|622300000|452220000
2022-05-24 10:20:12|09618|996215|SCBn|277.03B|277030000000|111.00|9,419,258|14.43%|24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2022-05-24 10:20:16|09619|12542|DISB|42.64B|42640000000|5.900|8,829,121|23.95%|36|2022-07-20|15/06/2022||0.16||2290000000|2022-04-27|15/03/2022|0.16|0.16|2270000000|2290000000
2022-05-24 10:20:19|09620|102106|BIC|36.9T|3.69E+13|39,420.0|256,426|42.26%|33|2022-08-02|15/06/2022||1398.56||5.04656E+12|2022-05-11|15/03/2022|1800.59|1040.06|4.94349E+12|4.77451E+12
2022-05-24 10:20:23|09621|996191|BEMn|136.8B|136800000000|8.95|38,093,111|18.3%|0||
2022-05-24 10:20:26|09622|50145|SPPJ|28.23B|28230000000|14,672|858,143|-19.67%|16|2022-06-08|15/03/2022|||||2021-11-17|15/09/2021|11.74|641.00|127900000000|97000000
2022-05-24 10:20:30|09623|102329|TEL|418.07B|418070000000|1,916.00|143,627|52.89%|33|2022-08-11|15/06/2022||32.64||49890000000|2022-05-05|15/03/2022|41.95|30.9|50150000000|49480000000
2022-05-24 10:20:34|09624|27116|GFINBURO|227.44B|227440000000|36.930|3,918,400|90.46%|33|2022-07-28|15/06/2022||0.7693||9090000000|2022-05-24|15/03/2022|0.86|0.7753|21290000000|9370000000
2022-05-24 10:20:35|09625|1174644|DIDI|6.99B|6990000000|1.44|56,739,040|-|0||
2022-05-24 10:20:39|09626|50003|1336|60.83B|60830000000|19.46|3,919,653|-33.06%|29|2022-08-30|15/06/2022||1.06||125470000000|2022-04-28|15/03/2022|0.43|0.99|63890000000|
2022-05-24 10:20:43|09627|103254|2354|76.1B|76100000000|53.80|3,569,934|-14.74%|33|2022-08-31|15/06/2022||1.16||26700000000|2022-05-24|15/03/2022|0.60|0.9083|23550000000|23960000000
2022-05-24 10:20:48|09628|103627|4958|103B|103000000000|109.00|4,896,647|18.74%|25|2022-08-17|15/06/2022||1.22||33500000000|2022-05-24|15/03/2022|1.87|1.28|33920000000|32190000000
2022-05-24 10:20:53|09629|32493|1988|129.6B|129600000000|2.95|26,158,379|-27.54%|36|2022-09-02|15/06/2022||0.3|||2022-04-29|15/03/2022|0.31|0.26|36630000000|
2022-05-24 10:20:56|09630|8813|CPS|14.04B|14040000000|22.00|579,211|-24.23%|36|2022-08-17|15/06/2022||0.61||3260000000|2022-05-11|15/03/2022|0.37|0.53|2990000000|2980000000
2022-05-24 10:21:00|09631|13804|PGE|18.92B|18920000000|10.12|3,599,072|13.44%|35|2022-05-24|15/03/2022|||||2022-03-22|15/12/2021|0.39||19880000000|11260000000
2022-05-24 10:21:06|09632|102252|JFC|231.2B|231200000000|208.00|617,960|18.24%|30|2022-08-10|15/06/2022||1.4|||2022-05-24|15/03/2022|1.98|1.4|42860000000|
2022-05-24 10:21:10|09633|100134|2380|42.14B|42140000000|3.910|65,761,207|112.23%|14|2022-06-01|15/03/2022|||||2022-03-17|15/12/2021||||
2022-05-24 10:21:13|09634|102117|ISA|22.93T|2.293E+13|20,700.0|384,597|-1.38%|27|2022-08-01|15/06/2022|||||2022-05-04|15/03/2022|389.45|||
2022-05-24 10:21:16|09635|1073098|IQ|3.29B|3290000000|4.00|24,509,021|-71.28%|22|2022-08-02|15/06/2022||-0.568||7350000000|2022-05-26|15/03/2022||-0.5526||7210000000
2022-05-24 10:21:20|09636|49992|0966|29.94B|29940000000|8.39|6,091,775|-40.18%|27|2022-08-25|15/06/2022||1.07||139537000000|2022-05-24|15/03/2022||||
2022-05-24 10:21:24|09637|1056073|6669|162.6B|162600000000|930.00|872,714|11.38%|23|2022-08-10|15/06/2022||15.66||57690000000|2022-05-24|15/03/2022|13.38|13.03|50710000000|50030000000
2022-05-24 10:21:29|09638|13876|0489|49.11B|49110000000|5.70|8,731,771|-22.74%|17|2022-08-24|15/06/2022||0.36||46388000000|2022-05-24|15/03/2022||0.27||
2022-05-24 10:21:32|09639|101622|UNVR|183.5T|1.835E+14|4,810|43,751,725|-12.47%|34|2022-07-28|15/06/2022||35.43|||2022-04-28|15/03/2022|46.65|40.99|10838000000000|10838000000000
2022-05-24 10:21:36|09640|103208|2105|110.05B|110050000000|33.95|3,489,457|-23.45%|33|2022-08-31|15/06/2022||0.61||25460000000|2022-06-01|15/03/2022|0.42|0.32|24780000000|25050000000
2022-05-24 10:21:39|09641|1170137|OR|321B|321000000000|26.75|23,002,162|-9.32%|11|2022-08-09|15/06/2022||0.03|||2022-05-24|15/03/2022|0.32|0.31|177300000000|177470000000
2022-05-24 10:21:43|09642|943515|2196|83.17B|83170000000|32.40|10,385,948|-42.06%|31|2022-08-30|15/06/2022||0.405||9940000000|2022-04-26|15/03/2022|0.18|0.37|10380000000|9610000000
2022-05-24 10:21:46|09643|43472|017670|12.49T|1.249E+13|56,500|306,217|-81.68%|31|2022-07-29|15/06/2022||1405.19||4.31718E+12|2022-05-10|15/03/2022|971.13|1296.79|4.2772E+12|4.27533E+12
2022-05-24 10:21:49|09644|100060|0867|26.59B|26590000000|10.88|4,140,264|-42.46%|21|2022-08-23|15/06/2022||0.74||4433000000|2022-06-01|15/03/2022||||
2022-05-24 10:21:54|09645|50026|6837|69.5B|69500000000|5.33|10,115,926|-24.16%|34|2022-08-31|15/06/2022||0.25||11940000000|2022-04-26|15/03/2022|0.11|0.2348|4130000000|10250000000
2022-05-24 10:22:00|09646|103421|2823|150.33B|150330000000|30.55|124,145,600|34.06%|26|2022-08-31|15/06/2022||0.8077|||2022-06-01|15/03/2022||1.11||
2022-05-24 10:22:03|09647|1156938|CRC|224.65B|224650000000|36.75|12,839,700|16.41%|15|2022-08-12|15/06/2022||0.22|||2022-05-24|15/03/2022|0.20|0.2014|52460000000|52830000000
2022-05-24 10:22:07|09648|9216|2600|58.56B|58560000000|3.440|62,158,045|-20.8%|36|2022-08-18|15/06/2022||0.1303||67150000000|2022-04-26|15/03/2022|0.091|-0.3137|75620000000|59100000000
2022-05-24 10:22:11|09649|959057|6886|91.12B|91120000000|10.14|3,772,405|-8.19%|28|2022-08-25|15/06/2022||0.36|||2022-04-29|15/03/2022||0.37||13130000000
2022-05-24 10:22:33|09650|41419|CENCOSUD|3.61T|3.61E+12|1,278.00|3,963,862.66|17.73%|36|2022-09-01|15/06/2022||38.63||2.87462E+12|2022-05-09|15/03/2022|49.78|40.23|2.98546E+12|2.90409E+12
2022-05-24 10:22:36|09651|100021|0285|33.98B|33980000000|15.08|10,452,711|-63.21%|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
2022-05-24 10:22:39|09652|962447|8464|90.1B|90100000000|307.50|578,140|-22.54%|24|2022-08-03|15/06/2022||5.36||8020000000|2022-05-24|15/03/2022|5.14|4.74|6930000000|7030000000
2022-05-24 10:22:43|09653|50105|HARJ|35B|35000000000|5,675|2,541,570|-25.26%|34|2022-08-18|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-24 10:22:46|09654|13890|2689|31.91B|31910000000|6.76|6,083,403|-45.48%|16|2022-02-22|15/12/2021||0.72||30253000000|2021-09-27|15/06/2021||0.60||27847000000
2022-05-24 10:22:49|09655|19598|TUPRS|62.18B|62180000000|248.80|5,625,208|141.59%|36|2022-08-10|15/06/2022||6.78||64300000000|2022-05-24|15/03/2022|3.58|-5.66|76540000000|70910000000
2022-05-24 10:22:54|09656|102172|AEV|264.62B|264620000000|46.900|1,421,855|38.71%|30|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022|0.7||62480000000|
2022-05-24 10:22:58|09657|19576|TCELL|42.06B|42060000000|19.27|14,208,374|29.55%|36|2022-07-28|15/06/2022||0.5559||11300000000|2022-04-28|15/03/2022|0.37|0.5253|10700000000|10710000000
2022-05-24 10:23:01|09658|943491|1378|89.03B|89030000000|9.60|22,590,626|-18.83%|15|2022-08-22|15/06/2022||1.22||62387000000|2022-03-18|15/12/2021||0.88||61223000000
2022-05-24 10:23:02|09659|1165549|9633|470.1B|470100000000|40.75|11,043,507|0.97%|0||
2022-05-24 10:23:07|09660|41412|BCI|4.4T|4.4E+12|28,200.00|93,086.21|-9.17%|31|2022-08-16|15/06/2022||975.34||571860000000|2022-05-24|15/03/2022|1331.00|1127.61|1.0025E+12|594460000000
2022-05-24 10:23:09|09661|996194|BTSn|117.19B|117190000000|8.70|33,241,580|-0.57%|0||
2022-05-24 10:23:12|09662|103354|2492|54.06B|54060000000|111.50|1,972,078|-41.93%|24|2022-08-05|15/06/2022||5.16||12770000000|2022-05-24|15/03/2022|1.73|3.99|9720000000|11400000000
2022-05-24 10:23:15|09663|1097872|0780|28.57B|28570000000|12.88|7,473,648|-33.9%|7|2022-09-02|15/06/2022||0.1349||2000000000|2022-05-19|15/03/2022|0.1096|0.1084|1720000000|1650000000
2022-05-24 10:23:19|09664|19263|AKBNK|42.28B|42280000000|8.13|161,249,508|55.73%|36|2022-07-27|15/06/2022||1.07||13620000000|2022-04-27|15/03/2022|1.13|1.13|16220000000|14320000000
2022-05-24 10:23:22|09665|1116332|2013|10.54B|10540000000|4.20|43,948,063|-73.21%|3|2022-08-16|15/06/2022||-0.11||1764000000|2022-03-28|15/12/2022||-0.12||1973000000
2022-05-24 10:23:24|09666|996222|TUn|76.34B|76340000000|16.40|23,023,153|-6.21%|0||
2022-05-24 10:23:27|09667|943537|6881|41.97B|41970000000|4.14|11,644,908|-10.71%|18|2022-08-31|15/06/2022||0.2|||2022-04-29|15/03/2022|0.14|0.16|7340000000|
2022-05-24 10:23:30|09668|987127|1585|38.22B|38220000000|13.240|8,000,510|-21.9%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-05-24 10:23:33|09669|1164099|3347|160.49B|160490000000|71.20|1,066,388|-51.36%|23|2022-09-02|15/06/2022||0.9274||1850000000|2022-04-26|15/03/2022|0.7181|0.7583|2180000000|1740000000
2022-05-24 10:23:37|09670|19470|KCHOL|99.56B|99560000000|39.28|18,597,583|103.66%|36|2022-08-18|15/06/2022||1.89||105780000000|2022-05-24|15/03/2022|2.65|2.07|152100000000|90780000000
2022-05-24 10:23:41|09671|100147|3993|78.08B|78080000000|3.63|34,719,392|-27.08%|31|2022-08-29|15/06/2022||0.1015||49570000000|2022-04-28|15/03/2022|0.084|0.0891|44520000000|47660000000
2022-05-24 10:23:46|09672|992636|005385|53.68T|5.368E+13|93,100|36,355|-16.02%|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
2022-05-24 10:23:50|09673|13213|QGTS|19.37B|19370000000|3.496|4,187,185|15.25%|31|2022-07-13|15/06/2022|||||2022-04-17|15/03/2022|0.064|0.064|874000000|1040000000
2022-05-24 10:23:53|09674|13873|0358|42.31B|42310000000|12.26|7,642,156|-30.54%|34|2022-04-26|15/03/2022||0.48|||2022-03-28|15/12/2021||0.81||242001000000
2022-05-24 10:23:57|09675|943151|MOMO|977.89M|977890000|4.93|3,846,352|-64.51%|31|2022-08-24|15/06/2022||1.93||3370000000|2022-05-31|15/03/2022||1.54||3140000000
2022-05-24 10:24:02|09676|13879|0763|73.05B|73050000000|15.40|7,449,797|-19.76%|35|2022-09-01|15/06/2022||0.3833||28130000000|2022-04-25|15/03/2022|0.47|0.38|27930000000|25680000000
2022-05-24 10:24:17|09677|27161|PEOLES|94.09B|94090000000|236.72|382,870|-17.31%|29|2022-07-28|15/06/2022||0.42|||2022-05-02|15/03/2022|0.18|0.4233|1410000000|1420000000
2022-05-24 10:24:20|09678|101574|SMGR|39.74T|3.974E+13|6,700|12,774,987|-31.03%|34|2022-08-02|15/06/2022||64.59|||2022-05-24|15/03/2022||98.71||
2022-05-24 10:24:24|09679|1012967|8299|76.46B|76460000000|388.00|2,216|-12.61%|24|2022-08-31|15/06/2022||10.73||17970000000|2022-05-24|15/03/2022||10.6||17020000000
2022-05-24 10:24:28|09680|941307|ADIB|28.91B|28910000000|7.960|2,988,442|46.06%|32|2022-07-27|15/06/2022|||||2022-05-24|15/03/2022|0.17||1660000000|1300000000
2022-05-24 10:24:31|09681|949918|1776|74.16B|74160000000|9.75|6,275,689|-6.69%|29|2022-09-01|15/06/2022||0.59|||2022-04-29|15/03/2022|0.17|0.38|4770000000|8260000000
2022-05-24 10:24:34|09682|1156244|IMAB|936.89M|936890000|11.35|1,322,357|-83.54%|9|2022-09-05|15/06/2022||-0.5415||0.00|2022-06-01|15/03/2022||-0.5075||0.00
2022-05-24 10:24:37|09683|996220|TOPn|108.63B|108630000000|57.00|14,543,439|1.76%|24|2022-08-09|15/06/2022||2.37||204260000000|2022-05-11|15/03/2022|3.52|3.52|120880000000|119610000000
2022-05-24 10:24:40|09684|987131|2588|42.68B|42680000000|61.75|1,030,840|-10.32%|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
2022-05-24 10:24:44|09685|100112|1882|30.36B|30360000000|19.02|1,188,587|-34.74%|20|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021||0.90||7871000000
2022-05-24 10:24:47|09686|996206|IVLn|273.32B|273320000000|48.50|16,932,382|8.84%|24|2022-08-11|15/06/2022||1.05|||2022-05-12|15/03/2022|2.51|1.32|146960000000|138580000000
2022-05-24 10:24:52|09687|101565|TOWR|47.06T|4.706E+13|945|55,771,006|-21.16%|34|2022-07-29|15/06/2022||17.02|||2022-05-27|15/03/2022||16.81||
2022-05-24 10:24:58|09688|41416|CMPC|3.4T|3.4E+12|1,361.80|2,548,117.82|-20.38%|35|2022-08-04|15/06/2022||0.0483||1700000000|2022-05-05|15/03/2022|0.0747|0.0493|1730000000|1680000000
2022-05-24 10:25:02|09689|100063|0884|29.9B|29900000000|3.44|62,920,353|-46.82%|13|2022-08-17|15/06/2022||0.33||43540000000|2022-06-01|15/03/2022||||
2022-05-24 10:25:05|09690|49978|0392|33.42B|33420000000|26.45|1,934,650|0.19%|18|2022-08-31|15/06/2022|||||2022-03-31|15/12/2021|2.85||40050000000|
2022-05-24 10:25:14|09691|986165|GPSC|180.46B|180460000000|64.00|10,903,841|-8.03%|24|2022-08-08|15/06/2022||0.00||23668000000|2022-05-24|15/03/2022|0.11|-0.7772|27260000000|20830000000
2022-05-24 10:25:17|09692|102269|MBT|228.18B|228180000000|50.10|3,064,959|16.26%|30|2022-07-22|15/06/2022||1.64||26830000000|2022-05-24|15/03/2022|1.78|1.69|30180000000|26920000000
2022-05-24 10:25:20|09693|1153017|6110|36.9B|36900000000|5.60|10,427,168|-50.17%|6|2022-08-03|15/05/2022|||||2022-05-30|15/02/2022||||
2022-05-24 10:25:23|09694|1012475|4743|69.57B|69570000000|180.00|2,386|-12.41%|22|2022-08-05|15/06/2022|||||2022-05-23|15/03/2022|0.99||20080000|
2022-05-24 10:25:28|09695|13898|BABr|2.05B|2050000000|15.040|258,230|-2.86%|32|2022-05-23|15/03/2022|||||2022-04-11|15/12/2021|1.1||289000000|289000000
2022-05-24 10:25:32|09696|993042|2633|158.44B|158440000000|28.15|3,641,399|0.18%|24|2022-08-10|15/06/2022||0.21||10130000000|2022-05-24|15/03/2022|0.1|0.17|8990000000|9110000000
2022-05-24 10:27:13|09697|990999|6865|67.84B|67840000000|31.75|6,579,866|44.74%|0||
2022-05-24 10:27:17|09698|100027|0371|24.93B|24930000000|2.46|12,448,339|-19.16%|18|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.17||14210000000|
2022-05-24 10:27:21|09699|1097548|QFIN|2.15B|2150000000|13.87|1,665,185|-48.61%|15|2022-08-24|15/06/2022||7.82|||2022-05-24|15/03/2022||7.29||4398000000
2022-05-24 10:27:25|09700|50001|1313|42.25B|42250000000|6.06|11,810,353|-24.47%|33|2022-08-12|15/06/2022||0.25||17097000000|2022-04-29|15/03/2022|0.104|0.16|6980000000|6977000000
2022-05-24 10:27:34|09701|32486|0902|58.55B|58550000000|3.71|71,062,671|38.04%|36|2022-08-03|15/06/2022||0.24|||2022-04-26|15/03/2022|-0.09|-0.02|65250000000|65250000000
2022-05-24 10:27:38|09702|27162|PINFRA|64.49B|64490000000|157.52|485,507|3.06%|32|2022-07-28|15/06/2022||3.16||3480000000|2022-05-24|15/03/2022|2.67|2.77|3570000000|3470000000
2022-05-24 10:27:44|09703|50070|3311|48.41B|48410000000|9.61|9,697,828|76.48%|35|2022-08-17|15/06/2022||0.75||39091000000|2022-04-21|15/03/2022|||17330000000|18040000000
2022-05-24 10:27:46|09704|1156255|9922|23.78B|23780000000|15.52|14,494,496|-47.06%|0||
2022-05-24 10:27:48|09705|1075240|1833|21.17B|21170000000|19.04|7,966,895|-78.62%|1|2020-08-20|15/06/2020|||||
2022-05-24 10:27:52|09706|13875|0390|131.38B|131380000000|5.34|28,168,993|32.37%|33|2022-09-02|15/06/2022||0.26||275250000000|2022-04-29|15/03/2022|0.294|0.2733|267100000000|251320000000
2022-05-24 10:27:55|09707|943517|2208|50.11B|50110000000|11.90|5,156,182|-4.87%|29|2022-08-26|15/06/2022||0.22||13630000000|2022-04-26|15/03/2022|0.2852|0.23|6380000000|7110000000
2022-05-24 10:27:58|09708|1137422|1951|13.54B|13540000000|5.26|31,771,753|-72.81%|0||
2022-05-24 10:28:01|09709|1173226|361610|8.41T|8.41E+12|117,500|188,187|-17.77%|8|2022-08-12|15/06/2022||179.06||170640000000|2022-05-24|15/03/2022|106.00|-80.47|134200000000|138540000000
2022-05-24 10:28:05|09710|100132|2357|31.85B|31850000000|4.13|10,544,213|-15.26%|15|2022-05-24|15/03/2022|||||2022-03-30|15/12/2021||||
2022-05-24 10:28:08|09711|980622|KTCt|4.96B|4960000000|1.630|-|-11.45%|0||
2022-05-24 10:28:13|09712|32318|BVN|2.15B|2150000000|8.480|1,548,401|-23.53%|32|2022-07-26|15/06/2022||0.33|||2022-04-29|15/03/2022|2.5|0.34|232900000|206000000
2022-05-24 10:28:19|09713|13212|QEWC|19.27B|19270000000|17.310|559,119|5.75%|36|2022-07-27|15/06/2022|||||2022-05-24|15/03/2022|0.35|||595720000
2022-05-24 10:59:28|09713|13212|QEWC|19.28B|19280000000|17.310|559,119|5.75%|36|2022-07-27|15/06/2022|||||2022-05-24|15/03/2022|0.35|||595720000
2022-05-24 10:59:31|09714|943455|0696|33.07B|33070000000|11.30|4,423,914|-30.45%|16|2022-08-26|15/06/2022|||||2022-03-24|15/12/2021||||
2022-05-24 10:59:35|09715|13200|BRES|12.81B|12810000000|3.291|3,793,339|7.02%|33|2022-07-27|15/06/2022|||||2022-05-23|15/03/2022|0.06||503400000|
2022-05-24 10:59:39|09716|1075456|MTC|92.75B|92750000000|43.75|8,862,371|-22.51%|24|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|0.65|0.6|4450000000|3780000000
2022-05-24 10:59:42|09717|1052239|6060|39.32B|39320000000|26.70|5,003,562|-35.12%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-05-24 10:59:46|09718|943563|8083|1.99B|1990000000|0.108|162,270,226|-93.07%|22|2022-08-04|15/06/2022||-0.0122||644590000|2022-05-11|15/03/2022|-0.0117|-0.0122|423530000|612910000
2022-05-24 10:59:49|09719|29752|TAL|2.57B|2570000000|3.99|10,549,045|-90.71%|35|2022-07-28|15/05/2022||0.21||442160000|2022-04-29|15/02/2022|-0.17|-0.2139|541150000|660880000
2022-05-24 10:59:54|09720|50044|0754|29.16B|29160000000|12.24|2,613,939|-63.03%|14|2022-03-31|15/12/2021|1.58||14660000000||2021-08-25|15/06/2021|2.34||16070000000|
2022-05-24 11:00:02|09721|102239|GLO|338.6B|338600000000|2,530.00|68,369|40.11%|33|2022-08-04|15/06/2022||34.43|||2022-05-24|15/03/2022|37.97|35.48|43560000000|
2022-05-24 11:00:07|09722|49987|0817|26.9B|26900000000|2.12|30,254,959|-20.92%|11|2022-03-21|15/12/2021||0.24||57591000000|2021-08-23|15/06/2021||0.20||34389000000
2022-05-24 11:00:12|09723|50015|2883|38.94B|38940000000|8.21|10,280,157|5.74%|35|2022-08-24|15/06/2022||0.15|||2022-04-28|15/03/2022|0.0637|0.42|6800000000|6798000000
2022-05-24 11:00:16|09724|16431|JOBS|4.11B|4110000000|60.90|833,665|-15.8%|36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2022-05-24 11:00:19|09725|100140|3360|29.21B|29210000000|6.78|4,597,642|-18.89%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-05-24 11:00:23|09726|11298|MABK|968.51B|968510000000|780|873,022|10.68%|24|2022-07-27|15/06/2022|||||2022-05-24|15/03/2022|0.01||26690000|27300000
2022-05-24 11:00:27|09727|41641|TLMM|18.45B|18450000000|4.82|2,366,198|-15.88%|36|2022-08-31|15/06/2022||0.0668||3090000000|2022-05-25|15/03/2022||0.0768||3090000000
2022-05-24 11:00:34|09728|102753|SAWAD|68.66B|68660000000|50.00|8,660,696|-30.48%|24|2022-08-09|15/06/2022||||2508000000|2022-06-01|15/03/2022|0.75|0.795|2520000000|2460000000
2022-05-24 11:00:38|09729|20886|NOAH|1.03B|1030000000|17.18|230,550|-60.87%|32|2022-08-15|15/06/2022|||||2022-05-11|15/03/2022|4.65||795690000|88900000
2022-05-24 11:00:42|09730|50060|1888|38.25B|38250000000|12.20|3,922,910|-30.94%|15|2022-03-18|15/12/2021|1.1||14880000000||2021-08-30|15/06/2021|1.08||13920000000|
2022-05-24 11:00:55|09731|50062|2128|29.88B|29880000000|9.68|4,673,452|-46.88%|14|2022-08-24|15/06/2022||0.41|||2022-06-01|15/03/2022||0.33||
2022-05-24 11:01:16|09732|100076|1030|20.3B|20300000000|3.13|26,721,779|-62.59%|5|2018-03-27|15/12/2017|0.61||29390000000||2017-09-25|15/06/2017|0.06||11430000000|
2022-05-24 11:01:20|09733|27112|GCARSOA1|164.8B|164800000000|73.180|519,689|28.14%|33|2022-07-28|15/06/2022|||||2022-04-25|15/03/2022|1.38|1.38|32690000000|32690000000
2022-05-24 11:01:23|09734|1123795|6185|30.98B|30980000000|69.00|1,683,892|-79.51%|8|2022-08-26|15/06/2022||0.7254||751280000|2022-04-28|15/03/2022|0.49|0.7254|499360000|
2022-05-24 11:01:26|09735|49976|0336|12.98B|12980000000|4.070|8,910,465|-66.4%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2022-05-24 11:01:30|09736|103642|5269|91.37B|91370000000|1,320.00|683,703|3.12%|24|2022-08-31|15/06/2022||11.93||1540000000|2022-05-24|15/03/2022|12.23|11.45|1460000000|1460000000
2022-05-24 11:01:45|09737|49986|0813|16.77B|16770000000|4.42|53,248,480|-79.82%|21|2022-08-29|15/06/2022||1.31||62318000000|2022-05-24|15/03/2022||||
2022-05-24 11:01:50|09738|996193|BJCn|137.74B|137740000000|35.50|5,096,638|8.15%|0||
2022-05-24 11:01:59|09739|1061944|3319|16.78B|16780000000|11.84|5,411,396|-66.95%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-05-24 11:02:02|09740|8576|1199|18.6B|18600000000|5.65|3,035,617|-14.11%|36|2022-08-22|15/06/2022||0.05||1724000000|2022-04-29|15/03/2022|0.0226||329650000|329650000
2022-05-24 11:02:06|09741|13219|ORDS|22.93B|22930000000|7.160|1,732,364|2.98%|36|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|0.21||5540000000|5480000000
2022-05-24 11:02:10|09742|943487|1359|49.23B|49230000000|1.280|34,023,472|-20.37%|14|2022-08-29|15/06/2022|||||2022-03-29|15/12/2021||||
2022-05-24 11:02:14|09743|17499|VNET|809.69M|809690000|5.47|3,313,360|-74.38%|36|2022-08-23|15/06/2022||-0.3294||1860000000|2022-05-24|15/03/2022||-0.1697||1750000000
2022-05-24 11:02:17|09744|101612|TBIG|60.13T|6.013E+13|2,780|34,402,381|13.41%|34|2022-08-24|15/06/2022||22.03|||2022-05-24|15/03/2022||19.23||
2022-05-24 11:02:21|09745|102115|SIS|23.84T|2.384E+13|46,000.0|260,220|131.97%|31|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022|919.76||6.304E+12|
2022-05-24 11:02:24|09746|996200|EGCOn|90.11B|90110000000|176.00|1,264,939|4.42%|24|2022-08-11|15/06/2022||4.3|||2022-05-11|15/03/2022|7.82|1.67|11990000000|
2022-05-24 11:02:32|09747|19564|SISE|60.47B|60470000000|19.740|116,797,420|146.65%|35|2022-08-22|15/06/2022||0.69||15350000000|2022-05-24|15/03/2022|1.20|0.75|16970000000|16300000000
2022-05-24 11:02:36|09748|50023|3900|32.08B|32080000000|12.80|9,612,125|43.55%|15|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021|1.89|0.58||51391000000
2022-05-24 11:02:39|09749|49985|0753|76.69B|76690000000|5.26|17,047,977|-18.01%|35|2022-09-01|15/06/2022||-0.32||19020000000|2022-04-28|15/03/2022|-0.65|-0.55|12920000000|13610000000
2022-05-24 11:02:43|09750|19410|FROTO|100.57B|100570000000|288.00|2,300,772|67.67%|36|2022-08-05|15/06/2022||4.59||18960000000|2022-04-27|15/03/2022|7.15|7.15|27880000000|27880000000
2022-05-24 11:02:51|09751|985911|2869|24.58B|24580000000|7.59|7,019,943|-34.34%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-05-24 11:02:53|09752|1167322|1516|11.77B|11770000000|3.62|41,132,163|-82.74%|0||
2022-05-24 11:03:05|09753|8747|OPL|8.28B|8280000000|6.31|2,511,516|-7.46%|36|2022-07-27|15/06/2022||0.12||2900000000|2022-04-25|15/03/2022|0.1|0.11|2930000000|2930000000
2022-05-24 11:03:08|09754|1017399|200596|61.32B|61320000000|116.00|125,717|10.29%|21|2022-08-31|15/06/2022||1.29||3250000000|2022-04-30|15/12/2021|0.62|0.83|3170000000|3170000000
2022-05-24 11:03:12|09755|41695|QRES|11.75B|11750000000|4.88|738,478|-21.17%|23|2022-05-30|15/03/2022|||||2022-02-24|15/12/2021|0.025||1400000000|
2022-05-24 11:03:15|09756|990486|0839|11.63B|11630000000|4.95|10,404,583|-74.4%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-05-24 11:03:18|09757|41417|CCU|2.07T|2.07E+12|5,594.80|258,009|-13.77%|34|2022-08-10|15/06/2022||20.3||490150000000|2022-05-04|15/03/2022|174.7|152.13|700470000000|678360000000
2022-05-24 11:03:22|09758|102406|ABPIFu|786M|786000000|1.31|354,654|-46.77%|20|2022-02-24|15/12/2021|-0.24||9180000||2021-11-11|15/09/2021|0.01||11390000|
2022-05-24 11:03:26|09759|996175|CUERVO|162.86B|162860000000|45.350|2,750,851|-5.3%|23|2022-07-27|15/06/2022||0.4047||11100000000|2022-05-18|15/03/2022|0.38|0.3787|9070000000|8330000000
2022-05-24 11:03:31|09760|1163142|9668|22.56B|22560000000|1.30|19,731,134|-60.79%|0||
2022-05-24 11:03:33|09761|1156026|BAM|60.76B|60760000000|18.40|23,463,989|2.17%|15|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|0.1|0.14|2650000000|2820000000
2022-05-24 11:03:37|09762|100135|2607|44.94B|44940000000|12.12|7,045,949|-22.99%|28|2022-09-01|15/06/2022||0.46||56850000000|2022-04-28|15/03/2022|0.44|0.385|56900000000|54850000000
2022-05-24 11:03:39|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
2022-05-24 11:03:42|09764|1159521|9926|11.54B|11540000000|13.04|6,002,305|-75.25%|0||
2022-05-24 11:03:44|09765|978768|MONET|40.37B|40370000000|79.00|766,339|0%|24|2022-07-28|15/06/2022||1.94||2900000000|2022-04-28|15/03/2022||1.56|3020000000|3120000000
2022-05-24 11:03:47|09766|946383|1060|18.07B|18070000000|0.670|23,680,941|-34.31%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-05-24 11:03:51|09767|50036|0576|28.88B|28880000000|6.65|4,987,751|0%|23|2022-04-29|15/03/2022|0.2498||3640000000||2022-03-24|15/12/2021||||
2022-05-24 11:03:55|09768|943535|6818|137.24B|137240000000|2.54|16,438,087|-20.74%|31|2022-08-29|15/06/2022||0.19|||2022-04-27|15/03/2022|0.24|0.22||
2022-05-24 11:03:59|09769|49966|0123|25.55B|25550000000|8.230|4,043,753|-9.99%|18|2022-08-15|15/06/2022|||||2022-03-10|15/12/2021||||
2022-05-24 11:04:02|09770|100093|1208|27.82B|27820000000|3.230|23,597,878|-29.09%|14|2022-08-16|15/06/2022||0.04||2258000000|2022-03-24|15/12/2021||0.02||1757000000
2022-05-24 11:04:05|09771|1096081|1787|60.75B|60750000000|13.60|5,487,713|-16.71%|22|2022-09-01|15/06/2022||0.1724|||2022-04-19|15/03/2022|0.0611|0.1601|16480000000|
2022-05-24 11:04:08|09772|943529|3380|12.26B|12260000000|2.18|52,917,909|-82.28%|8|2022-08-26|15/06/2022|||||2022-03-31|15/12/2021||||
2022-05-24 11:04:12|09773|100007|0152|16.55B|16550000000|7.31|4,803,807|-40.87%|28|2022-04-28|15/03/2022|0.1994||2100000000||2022-03-30|15/12/2021|1.15|0.44|11250000000|7287000000
2022-05-24 11:04:15|09774|100043|0694|18.91B|18910000000|4.16|7,779,733|-24.6%|20|2022-08-22|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 11:04:18|09775|1161535|DADA|1.7B|1700000000|6.55|1,768,732|-72.66%|7|2022-08-29|15/06/2022||-1.3||2260000000|2022-05-16|15/03/2022|-0.49|-1.67|2030000000|1990000000
2022-05-24 11:04:22|09776|102271|MER|390.88B|390880000000|343.00|317,050|28.68%|30|2022-08-01|15/06/2022||5.9||87235000000|2022-05-24|15/03/2022|4.99|5.59||
2022-05-24 11:04:25|09777|1161009|KC|874.33M|874330000|3.59|6,696,982|-89.97%|7|2022-08-24|15/06/2022||-1.54||2420000000|2022-06-08|15/03/2022||-1.99||2170000000
2022-05-24 11:04:29|09778|959048|1530|13.27B|13270000000|5.45|7,284,405|-26.42%|15|2022-05-23|15/03/2022|||||2022-03-28|15/12/2021||||
2022-05-24 11:04:34|09779|100010|0177|40B|40000000000|7.96|2,631,049|-13.35%|31|2022-08-26|15/06/2022||0.1956||3090000000|2022-04-29|15/03/2022|0.1579|0.1956|2580000000|3090000000
2022-05-24 11:04:42|09780|49967|0165|12.39B|12390000000|7.37|2,095,979|-19.02%|24|2022-08-26|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 11:04:45|09781|996209|KTBn|205.43B|205430000000|14.80|40,918,825|37.96%|0||
2022-05-24 11:04:47|09782|1167066|LU|13.96B|13960000000|6.10|10,299,921|-50.16%|6|2022-08-08|15/06/2022||1.97||16810000000|2022-05-25|15/03/2022||1.92||16350000000
2022-05-24 11:04:49|09783|1115130|1995|15.64B|15640000000|8.88|8,095,697|-52.66%|0||
2022-05-24 11:04:53|09784|962437|SITESB1|82.03B|82030000000|24.990|2,459,905|33.49%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-05-24 11:04:57|09785|13877|0493|13.74B|13740000000|0.420|134,276,504|-65.68%|25|2022-05-23|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-24 11:05:09|09786|942849|CBG|109B|109000000000|109.00|5,587,668|-13.2%|24|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.66|0.66|4780000000|4780000000
2022-05-24 11:05:12|09787|1163025|API|776.33M|776330000|6.70|1,189,475|-83.83%|12|2022-08-22|15/06/2022||-0.1567||40630000|2022-05-23|15/03/2022|-0.24|-0.1702|38590000|37010000
2022-05-24 11:05:14|09788|1156878|AWC|156.16B|156160000000|4.88|44,001,761|4.72%|16|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022|0.02|-0.01|1600000000|1600000000
2022-05-24 11:05:18|09789|19454|ISCTR|45.45B|45450000000|10.100|57,892,154|97.48%|36|2022-08-11|15/06/2022||1.3||16560000000|2022-05-10|15/03/2022|1.28|1.28|16880000000|17150000000
2022-05-24 11:05:22|09790|1056355|051905|24.1T|2.41E+13|412,000|4,004|-43.62%|24|2022-07-26|15/06/2022||12360.89||2.00997E+12|2022-05-24|15/03/2022|6550.00|12791.98|1.645E+12|1.86748E+12
2022-05-24 11:05:25|09791|50038|0631|23.43B|23430000000|7.42|2,162,856|-16.5%|16|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|||4120000000|
2022-05-24 11:05:27|09792|1166249|0909|18.4B|18400000000|9.34|11,660,542|-74.72%|0||
2022-05-24 11:05:36|09793|50059|1813|7.51B|7510000000|2.36|20,922,685|-77.82%|17|2022-03-30|15/12/2021||1.00||22284000000|2021-08-27|15/06/2021||0.91||16259000000
2022-05-24 11:05:39|09794|100035|0552|24.86B|24860000000|3.60|9,668,546|10.09%|12|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.24|||68311000000
2022-05-24 11:05:42|09795|943448|0570|19.54B|19540000000|3.88|21,954,301|-16.74%|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
2022-05-24 11:05:51|09796|19294|ASELS|53.49B|53490000000|23.48|66,142,000|57.23%|34|2022-08-16|15/06/2022|||||2022-04-26|15/03/2022|0.74||4370000000|4370000000
2022-05-24 11:05:55|09797|27151|MEGACPO|49.93B|49930000000|58.230|1,555,139|-21.19%|36|2022-07-28|15/06/2022||1.41||6840000000|2022-04-28|15/03/2022|1.38|1.4|6560000000|6620000000
2022-05-24 11:05:58|09798|996221|TRUEn|150.16B|150160000000|4.50|110,792,515|44.52%|24|2022-08-16|15/06/2022||0.02|||2022-05-17|15/03/2022|-0.045|0.02|35140000000|35260000000
2022-05-24 11:06:03|09799|969093|3799|53.82B|53820000000|3.92|4,854,291|-15.3%|13|2022-08-22|15/06/2022||0.15||11636000000|2022-03-28|15/12/2021|0.15|0.13||11314000000
2022-05-24 11:06:07|09800|950255|FRAS|7.55B|7550000000|20.72|181,369|-21.51%|24|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022|0.256|0.26|1110000000|1110000000
2022-05-24 11:06:12|09801|32491|1157|39.31B|39310000000|4.55|9,415,433|-49.51%|36|2022-09-01|15/06/2022||0.2321||21460000000|2022-04-26|15/03/2022|0.11|0.2901|10010000000|19090000000
2022-05-24 11:06:16|09802|102278|MPI|112.77B|112770000000|3.830|18,600,638|2.14%|31|2022-08-04|15/06/2022|||||2022-05-24|15/03/2022|0.19||11130000000|
2022-05-24 11:06:20|09803|969086|2669|28.07B|28070000000|8.59|6,440,672|9.34%|13|2022-03-24|15/12/2021|0.18||5150000000||2021-08-17|15/06/2021|0.12||4300000000|
2022-05-24 11:06:23|09804|976489|ENELCHILE|1.5T|1.5E+12|21.74|119,899,640.39|-48.12%|24|2022-07-27|15/06/2022||0.2783||733810000000|2022-05-03|15/03/2022|0.9494|1.03|897090000000|923440000000
2022-05-24 11:06:29|09805|953525|BZUN|573.46M|573460000|8.28|1,556,801|-77.04%|29|2022-08-24|15/06/2022||0.16||2150000000|2022-05-26|15/03/2022||-0.095||1870000000
2022-05-24 11:06:34|09806|102377|GTCAP|109.26B|109260000000|508.00|163,917|-2.13%|29|2022-08-17|15/06/2022||12.04|||2022-05-24|15/03/2022|19.57|19.06|51060000000|
2022-05-24 11:06:45|09807|49969|0220|28.03B|28030000000|6.48|5,495,281|-25.32%|26|2022-08-09|15/06/2022||0.04||14183000000|2022-06-01|15/03/2022||0.09||
2022-05-24 11:06:52|09808|100139|3331|21.44B|21440000000|17.82|1,412,869|-26.42%|28|2022-07-20|15/06/2022|||||2022-04-20|15/03/2022|||4570000000|
2022-05-24 11:06:55|09809|29590|YPF|3.11B|3110000000|4.500|2,099,142|0%|32|2022-08-09|15/06/2022||0.631||3980000000|2022-05-11|15/03/2022|0.63|0.63|3640000000|4080000000
2022-05-24 11:07:02|09810|100142|3618|34.53B|34530000000|3.04|7,878,886|-11.01%|33|2022-08-31|15/06/2022||0.22|||2022-04-28|15/03/2022|0.32|0.22||
2022-05-24 11:07:04|09811|1155792|2500|5.6B|5600000000|11.42|2,534,473|-81.72%|0||
2022-05-24 11:07:13|09812|13891|2777|10.66B|10660000000|2.86|14,449,642|-73.26%|21|2022-08-24|15/06/2022||0.41||35115000000|2022-05-24|15/03/2022||||
2022-05-24 11:07:15|09813|1167047|0873|10.37B|10370000000|4.20|17,878,856|-77.92%|0||
2022-05-24 11:07:19|09814|50065|2314|15.54B|15540000000|3.60|7,732,735|-48.59%|27|2022-08-03|15/06/2022||0.27||16125000000|2022-06-01|15/03/2022||||
2022-05-24 11:07:23|09815|1116649|||||||20|2022-08-10|15/06/2022||0.3102|||2022-06-01|15/03/2022|0.25|0.2505|7470000000|7470000000
2022-05-24 11:07:26|09816|969087|2799|27.28B|27280000000|0.345|38,417,618|-66.18%|13|2022-08-29|15/06/2022|||||2022-03-28|15/12/2021||||
2022-05-24 11:07:30|09817|50073|3808|27.25B|27250000000|9.84|5,365,422|-44.5%|21|2022-08-27|15/06/2022||1.04||39176000000|2022-05-24|15/03/2022||||
2022-05-24 11:07:33|09818|50020|3383|12.81B|12810000000|3.28|14,520,119|-70.65%|21|2022-08-15|15/06/2022||0.53||24128000000|2022-06-13|15/03/2022||||
2022-05-24 11:07:42|09819|50025|6808|21.66B|21660000000|2.25|13,017,301|-61.87%|31|2022-05-24|15/03/2022|||||2022-02-11|15/12/2021||||6563000000
2022-05-24 11:07:46|09820|100079|1055|70.34B|70340000000|4.14|11,246,296|-24.82%|23|2022-08-30|15/06/2022||-0.27||25250000000|2022-04-28|15/03/2022|-0.27|-0.4|21470000000|22640000000
2022-05-24 11:07:50|09821|100098|1238|8.53B|8530000000|2.07|15,389,114|-73.76%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-05-24 11:07:54|09822|950534|WPHB|12.96B|12960000000|3.80|2,185,947|-11.42%|24|2022-07-29|15/06/2022||0.0497|||2022-05-02|15/03/2022|0.045|0.0454|516400000|516400000
2022-05-24 11:08:00|09823|21048|AGRO|1.17B|1170000000|10.66|1,503,343|1.91%|36|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|||201000000|205000000
2022-05-24 11:08:04|09824|100109|1818|22.3B|22300000000|6.84|13,922,246|-14.22%|30|2022-08-26|15/06/2022||0.4||3672000000|2022-04-25|15/03/2022|0.03|0.14|1700000000|
2022-05-24 11:08:20|09825|992989|3320|27.83B|27830000000|4.44|12,318,304|-14.91%|22|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021|0.21|0.22|122300000000|117720000000
2022-05-24 11:08:22|09826|1166429|CD|2.26B|2260000000|6.22|2,400,250|-57.86%|7|2022-08-25|15/06/2022||0.328||978060000|2022-05-26|15/03/2022||0.2684||856960000
2022-05-24 11:08:26|09827|100120|2005|10.84B|10840000000|3.65|6,457,118|-29.6%|24|2022-05-24|15/03/2022|||||2022-03-29|15/12/2021|0.17||2910000000|
2022-05-24 11:08:29|09828|100041|0604|14.68B|14680000000|1.64|5,906,074|-38.06%|15|2022-03-30|15/12/2021|-0.46||12650000000||2021-08-27|15/06/2021|0.16||19400000000|
2022-05-24 11:08:33|09829|1170094|0136|20.3B|20300000000|2.17|42,338,754|-73.86%|4|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-24 11:08:37|09830|41696|SUPM|2.77B|2770000000|1.030|10,140,434|-77.73%|32|2022-05-24|15/03/2022|||||2022-05-03|15/06/2022||||
2022-05-24 11:08:39|09831|1155949|6049|28.08B|28080000000|50.20|1,304,676|-12.01%|0||
2022-05-24 11:08:42|09832|1073376|HUYA|974.47M|974470000|4.09|2,551,125|-72.33%|19|2022-08-16|15/06/2022||-0.3266||2590000000|2022-05-17|15/03/2022|-0.01|-0.0733|2460000000|2420000000
2022-05-24 11:08:44|09833|1163265|STGT|57.27B|57270000000|21.10|12,263,255|-57.45%|13|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|0.37|0.4167|7120000000|6570000000
2022-05-24 11:08:48|09834|41697|KRIB|4.41B|4410000000|1.70|4,851,474|-57.11%|31|2022-07-25|15/06/2022|||||2022-04-27|15/03/2022|0.035|0.035|690600000|690600000
2022-05-24 11:08:52|09835|1058005|6158|2.53B|2530000000|0.58|87,330,515|-87.35%|4|2018-04-18|15/12/2017|0.37||11910000000||2017-12-28|15/06/2017|0.1||8090000000|
2022-05-24 11:08:54|09836|1162158|BNR|315.56M|315560000|3.00|314,727|-91.85%|7|2022-08-16|15/06/2022||-1.8||143000000|2022-05-31|15/03/2022||-1.53||122000000
2022-05-24 11:09:02|09837|50017|3333|21.79B|21790000000|1.65|70,662,008|-87.07%|24|2022-08-31|15/06/2022||-1.56||125946000000|2022-05-15|15/12/2021||-0.97||206554000000
2022-05-24 11:09:05|09838|41432|COLBUN|1.03T|1.03E+12|58.96|24,270,570.16|-13.49%|22|2022-08-05|15/06/2022||0.001||341000000|2022-05-24|15/03/2022|2.54|0.0018||378870000
2022-05-24 11:09:08|09839|997119|6169|3.52B|3520000000|0.97|22,839,165|-87.44%|11|2022-08-03|15/05/2022|||||2022-04-29|15/02/2022||0.21||1513000000
2022-05-24 11:09:14|09840|1152242|CENCOSHOPP|1.37T|1.37E+12|804.10|898,142.1|-24.09%|18|2022-08-31|15/06/2022||14.44||39690000000|2022-06-01|15/03/2022|27.00|18.24|66590000000|60730000000
2022-05-24 11:09:18|09841|1123579|TIGR|618.72M|618720000|3.77|4,219,464|-78.32%|17|2022-05-24|15/03/2022||||52580000|2022-03-18|15/12/2021|-0.036|0.27|62190000|50940000
2022-05-24 11:09:21|09842|12986|EAST|24.29B|24290000000|10.85|1,462,561|-7.83%|30|2022-08-08|15/06/2022||||4500000000|2022-05-24|15/03/2022||||4373000000
2022-05-24 11:09:27|09843|1131570|0667|7.87B|7870000000|3.55|3,085,310|-80.09%|0||
2022-05-24 11:09:31|09844|980689|RATCt|1.49B|1490000000|1.110|-|-14.75%|0||
2022-05-24 11:09:34|09845|1152800|FWRY|7.26B|7260000000|4.18|8,082,121|-65.53%|15|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.01||467300000|
2022-05-24 11:09:37|09846|104183|HBL|150.28B|150280000000|102.45|961,283|-17.36%|24|2022-08-19|15/06/2022||5.13|||2022-05-24|15/03/2022|5.78|6.59|96910000000|40576000000
2022-05-24 11:09:40|09847|1136128|GOTU|336.77M|336770000|1.31|4,111,426|-93.95%|7|2022-08-25|15/06/2022||||3730000000|2022-05-24|15/03/2022||0.03||3380000000
2022-05-24 11:09:42|09848|100103|1638|5.89B|5890000000|0.84|44,167,853|-76.27%|6|2018-04-27|15/12/2017|0.24||24190000000||2017-09-28|15/06/2017|0.37||8590000000|
2022-05-24 11:09:45|09849|104238|MCB|159.21B|159210000000|134.35|519,915|-16.38%|24|2022-08-25|15/06/2022||5.45|||2022-05-24|15/03/2022|7.66|6.84|48770000000|21576000000
2022-05-24 11:09:48|09850|1155834|OCFT|526.49M|526490000|1.35|1,683,069|-91.96%|11|2022-05-10|15/03/2022||-0.1486||156770000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2022-05-24 11:09:52|09851|104232|LUKC|151.51B|151510000000|467.25|370,253|-47.22%|27|2022-08-03|15/06/2022||29.6|||2022-05-24|15/03/2022|23.41|10.67|93200000000|21000000000
2022-05-24 11:09:54|09852|969096|3883|3.5B|3500000000|1.18|35,695,068|-86.12%|5|2018-04-09|15/12/2017|0.33||10960000000||2017-09-04|15/06/2017|0.28||8150000000|
2022-05-24 11:10:20|09853|49997|1114|71.44B|71440000000|14.16|16,523,962|93.97%|20|2022-05-24|15/03/2022|||||2022-03-25|15/12/2021||0.67||2431000000
2022-05-24 11:10:24|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||||
2022-05-24 11:10:27|09855|1012277|3529|107.37B|107370000000|1,440.00|973|58.77%|24|2022-08-10|15/06/2022||4.83||721460000|2022-05-24|15/03/2022|4.89|4.68|727100000|727270000
2022-05-24 11:10:30|09856|1012512|4966|120.57B|120570000000|1,485.00|595|10%|24|2022-08-04|15/06/2022||20.33||6090000000|2022-04-27|15/03/2022|20.55|19.49|5900000000|5750000000
2022-05-24 11:10:33|09857|1012624|5483|95.26B|95260000000|162.50|5,877|5.86%|24|2022-08-11|15/06/2022||4.28||19730000000|2022-05-24|15/03/2022|2.16|0.21|18770000000|18410000000
2022-05-24 11:10:39|09858|950582|3661|67.18B|67180000000|943.00|3,292,019|107.48%|23|2022-09-08|15/06/2022||7.43||3420000000|2022-05-10|15/03/2022|6.32|6.2|2780000000|2600000000
2022-05-24 11:10:46|09859|103523|3189|77.32B|77320000000|171.50|12,777,105|81.67%|33|2022-07-25|15/06/2022||3.31||10540000000|2022-05-24|15/03/2022|3.39|3.04|10010000000|9770000000
2022-05-24 11:10:49|09860|103726|6409|122.99B|122990000000|1,410.00|163,909|26.46%|24|2022-08-11|15/06/2022||8.25||4830000000|2022-05-24|15/03/2022|5.72|5.74|4270000000|4170000000
2022-05-24 11:10:53|09861|103277|2383|75.24B|75240000000|226.00|1,570,766|44.41%|24|2022-07-27|15/06/2022||4.19||10330000000|2022-04-27|15/03/2022|3.98|3.95|9920000000|9920000000
2022-05-24 11:10:56|09862|1012923|8069|221.81B|221810000000|194.50|28,617|237.67%|24|2022-08-25|15/06/2022||1.3||6270000000|2022-05-25|15/03/2022|1.27|1.05|5960000000|5580000000
2022-05-24 11:11:02|09863|103272|2376|66.99B|66990000000|105.50|7,819,653|5.92%|24|2022-07-19|15/06/2022||3.39||30640000000|2022-05-24|15/03/2022|4.83|4.57|32610000000|32390000000
2022-05-24 11:11:06|09864|50186|TFGJ|44.85B|44850000000|13,912|1,770,235|18.25%|23|2022-06-10|15/03/2022||469.50||19935000000|2022-03-02|15/12/2021||||
2022-05-24 11:11:09|09865|103243|2337|72.86B|72860000000|39.300|11,718,598|1.29%|24|2022-07-28|15/06/2022||1.52||12720000000|2022-05-24|15/03/2022|1.58|1.42|11600000000|11850000000
2022-05-24 11:11:14|09866|18333|PERS|276.44B|276440000000|3,617.85|319,862|58.51%|27|2022-07-22|15/06/2022||26.6||17860000000|2022-04-27|15/03/2022|26.3|26.1|16380000000|16380000000
2022-05-24 11:11:18|09867|950321|INAR|9.23B|9230000000|2.480|14,343,241|-15.33%|24|2022-08-31|15/06/2022||0.0271||440850000|2022-05-13|15/03/2022|0.024|0.024|360300000|360270000
2022-05-24 11:11:20|09868|996208|KCEn|65B|65000000000|62.75|11,574,930|0%|0||
2022-05-24 11:11:23|09869|100012|0189|20.71B|20710000000|9.19|20,380,510|61.58%|7|2018-04-20|15/12/2017|0.42||5350000000||2017-09-07|15/06/2017|0.34||4790000000|
2022-05-24 11:11:27|09870|103192|2027|79.16B|79160000000|44.75|28,515,095|11.04%|24|2022-08-31|15/06/2022||1.63||29090000000|2022-06-01|15/03/2022|2.24|1.38|30240000000|27070000000
2022-05-24 11:11:43|09871|103260|2360|66.05B|66050000000|157.00|758,605|-14.21%|33|2022-08-03|15/06/2022||2.35||4480000000|2022-04-28|15/03/2022|2.02|2.02|4400000000|4430000000
2022-05-24 11:11:47|09872|103000|1229|76.55B|76550000000|54.60|2,925,708|26.04%|23|2022-08-12|15/06/2022||0.59|||2022-05-24|15/03/2022|0.91|0.68|2600000000|
2022-05-24 11:12:01|09873|103142|1722|68.31B|68310000000|69.70|11,303,854|26.04%|33|2022-07-22|15/06/2022||0.885||3780000000|2022-06-01|15/03/2022|0.79|0.865|4080000000|3620000000
2022-05-24 11:12:05|09874|103358|2498|39.02B|39020000000|47.30|18,596,766|36.51%|32|2022-08-10|15/06/2022||-0.95||1710000000|2022-05-03|15/03/2022|-0.92|-1.04|1100000000|1380000000
2022-05-24 11:12:08|09875|1055947|TBEI|297.55B|297550000000|1,527.00|258,964|34.4%|20|2022-06-01|15/03/2022|9.27|6.75|34150000000|17350000000|2022-02-07|15/12/2021|6.2|10|17010000000|25560000000
2022-05-24 11:12:13|09876|103114|1605|134.85B|134850000000|39.30|85,658,586|65.47%|23|2022-08-05|15/06/2022|||||2022-05-24|15/03/2022|1.12||42560000000|
2022-05-24 11:12:29|09877|103500|3044|61.5B|61500000000|117.00|923,471|-7.87%|33|2022-08-30|15/06/2022||2.65||16860000000|2022-06-01|15/03/2022|2.73|2.71|17360000000|17190000000
2022-05-24 11:13:12|09878|103402|2618|170.56B|170560000000|32.35|205,399,834|112.83%|33|2022-08-03|15/06/2022||0.584||32020000000|2022-05-24|15/03/2022|0.63|0.46|30090000000|29330000000
2022-05-24 11:13:19|09879|18410|SUPI|222.04B|222040000000|1,748.20|75,971|-18.49%|24|2022-07-28|15/06/2022||||14522000000|2022-04-29|15/03/2022|25.5|25.07|25570000000|25570000000
2022-05-24 11:13:23|09880|103252|2352|54.77B|54770000000|27.85|6,788,042|-3.63%|24|2022-08-11|15/06/2022||0.62||56780000000|2022-05-09|15/03/2022|0.27|0.77|60870000000|59930000000
2022-05-24 11:13:36|09881|103329|2458|41.12B|41120000000|144.50|1,563,843|-28.29%|27|2022-08-02|15/06/2022||3.66||4530000000|2022-05-05|15/03/2022|2.59|3.07|4100000000|4100000000
2022-05-24 11:13:40|09882|103394|2610|153.53B|153530000000|25.85|172,949,486|67.86%|33|2022-08-04|15/06/2022||0.502||36930000000|2022-05-24|15/03/2022|0.50|0.46|37230000000|37440000000
2022-05-24 11:13:43|09883|103320|3714|42.44B|42440000000|62.50|13,910,582|-9.81%|33|2022-08-31|15/06/2022||0.8451||8870000000|2022-06-01|15/03/2022|1.11|0.9397|8550000000|8530000000
2022-05-24 11:13:47|09884|18407|SNFN|192.76B|192760000000|1,735.65|93,699|-28.28%|24|2022-07-21|15/06/2022|||||2022-05-30|15/03/2022||||4573000000
2022-05-24 11:13:50|09885|20366|JKS|2.8B|2800000000|57.39|1,378,618|68.35%|36|2022-09-07|15/06/2022||3.71||14490000000|2022-04-28|15/03/2022|0.6|3.89|14760000000|13070000000
2022-05-24 11:14:01|09886|103080|1504|60.85B|60850000000|28.85|4,321,680|-7.68%|31|2022-08-08|15/06/2022||0.645||14160000000|2022-05-24|15/03/2022|0.17|0.315|13900000000|12710000000
2022-05-24 11:14:04|09887|8743|MBK|11.5B|11500000000|271.20|71,211|-9.98%|36|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022|12.06||1990000000|1940000000
2022-05-24 11:14:17|09888|50055|1368|25.12B|25120000000|10.06|15,755,020|45.76%|15|2022-04-07|15/03/2022|||||2022-03-16|15/12/2021||||4493000000
2022-05-24 11:14:22|09889|103778|9914|70.56B|70560000000|236.00|838,569|-22.37%|32|2022-08-11|15/06/2022||3.8||8260000000|2022-05-24|15/03/2022|4.01|3.82|8160000000|7750000000
2022-05-24 11:14:25|09890|103424|2834|90.24B|90240000000|12.05|71,416,049|32.41%|23|2022-08-31|15/06/2022|||||2022-05-24|15/03/2022|0.27||8130000000|
2022-05-24 11:14:29|09891|18013|ATLP|238.33B|238330000000|8,057.80|51,422|-5.13%|24|2022-07-22|15/06/2022||61.70||11440000000|2022-04-26|15/03/2022|46|45.1|13700000000|13700000000
2022-05-24 11:14:33|09892|103689|6176|48.36B|48360000000|104.00|1,678,109|-10.73%|33|2022-07-29|15/06/2022||2.39||12450000000|2022-05-24|15/03/2022|4.41|4.11|14380000000|14380000000
2022-05-24 11:14:40|09893|103716|6271|44.67B|44670000000|250.00|1,970,475|49.25%|27|2022-08-31|15/06/2022||4.23||3750000000|2022-05-24|15/03/2022|5.06|4.61|3470000000|3440000000
2022-05-24 11:14:43|09894|26962|OMAB|55.03B|55030000000|142.500|720,846|14.85%|34|2022-07-27|15/06/2022||2.34||2710000000|2022-04-25|15/03/2022|1.94|2.47|2210000000|2130000000
2022-05-24 11:14:47|09895|1012679|6121|52.53B|52530000000|284.00|404|-20%|24|2022-08-31|15/06/2022||8.53||23100000000|2022-06-01|15/03/2022|8.06|7.68|22440000000|21923000000
2022-05-24 11:14:52|09896|39875|JKCE|183.55B|183550000000|2,374.20|220,820|-16.41%|31|2022-08-01|15/06/2022||15.60||15394000000|2022-05-21|15/03/2022|28|23.75|22690000000|22360000000
2022-05-24 11:15:04|09897|50184|RDFJ|27.97B|27970000000|418|18,068,839|-0.48%|13|2022-05-16|15/02/2022|0.38||3530000000||2021-11-08|15/08/2021|0.64||3820000000|
2022-05-24 11:15:07|09898|1096520|DGHJ|38.08B|38080000000|17,304|171,022|4.33%|8|2022-08-24|15/06/2022|||||2022-02-23|15/12/2021|7.23||17800000000|
2022-05-24 11:15:09|09899|980583|HANAt|998.05M|998050000|1.210|6,000|-7.46%|0||
2022-05-24 11:15:11|09900|996188|BANPUn|81.87B|81870000000|12.10|125,694,613|2.52%|0||
2022-05-24 11:15:18|09901|103461|2915|58.05B|58050000000|83.20|5,929,956|1.22%|32|2022-08-10|15/06/2022|||||2022-06-01|15/03/2022|6.18||725200000|
2022-05-24 11:15:22|09902|42665|MYTr|2.15B|2150000000|16.34|542,340|9.29%|35|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022|||1040000000|962350000
2022-05-24 11:15:26|09903|946390|1302|10.28B|10280000000|2.220|8,627,802|-49.46%|11|2022-05-23|15/03/2022|||||2022-03-30|15/12/2021||||
2022-05-24 11:15:29|09904|1012694|6147|50.67B|50670000000|68.60|4,195|6.36%|24|2022-07-28|15/06/2022||2.07||7090000000|2022-05-24|15/03/2022|2.3|2.07|6740000000|6660000000
2022-05-24 11:15:32|09905|103580|3665|48.35B|48350000000|316.50|2,607,440|45.18%|24|2022-08-12|15/06/2022||5.38||12090000000|2022-05-24|15/03/2022|3.51|3.55|11670000000|11520000000
2022-05-24 11:15:39|09906|50138|AVIJ|20.96B|20960000000|6,360|1,029,353|-11.02%|18|2022-09-05|15/06/2022||||6520000000|2022-03-07|15/12/2021|3.16||7300000000|
2022-05-24 11:15:43|09907|42666|NBGr|3.1B|3100000000|3.408|4,116,462|40.72%|34|2022-09-01|15/06/2022||0.13||363840000|2022-05-27|15/03/2022||0.13||365910000
2022-05-24 11:15:46|09908|37865|KRU|4.86B|4860000000|253.40|44,375|28.48%|24|2022-09-06|15/06/2022|||||2022-04-28|15/03/2022|12.4||544450000|540900000
2022-05-24 11:15:57|09909|103230|2313|57.27B|57270000000|48.05|24,370,911|37.29%|24|2022-08-04|15/06/2022||0.9175||15820000000|2022-05-24|15/03/2022|1.58|1.38|17550000000|17020000000
2022-05-24 11:16:07|09910|103321|2449|53.92B|53920000000|44.10|5,552,784|9.16%|24|2022-08-02|15/06/2022||1.35||9570000000|2022-05-24|15/03/2022|1.49|1.28|8980000000|8910000000
2022-05-24 11:16:10|09911|50202|TCPJ|32.04B|32040000000|4,443|1,335,382|30.3%|14|2022-05-10|15/03/2022|0.66||4270000000||2021-11-16|15/09/2021|0.80||3240000000|
2022-05-24 11:16:13|09912|102326|ACEN|276.72B|276720000000|7.050|19,543,914|1.14%|22|2022-08-19|15/06/2022|||||2022-05-24|15/03/2022|0.01||7400000000|
2022-05-24 11:16:17|09913|1012559|5274|80.22B|80220000000|2,335.00|295|20.98%|24|2022-08-31|15/06/2022||14.13||1260000000|2022-06-01|15/03/2022|13.61|12.7|1150000000|1140000000
2022-05-24 14:55:53|09913|1012559|5274|73.86B|73860000000|2,335.00|295|20.98%|24|2022-08-31|15/06/2022||14.13||1260000000|2022-06-01|15/03/2022|13.61|12.7|1150000000|1140000000
2022-05-24 14:56:03|09914|103481|3023|59.98B|59980000000|262.50|599,078|7.8%|24|2022-08-31|15/06/2022||3.11||7370000000|2022-05-24|15/03/2022|2.85|2.77|6960000000|6870000000
2022-05-24 14:56:19|09915|37712|ALRR|4.31B|4310000000|32.99|499,426|9.98%|33|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022|1.30||1350000000|1160000000
2022-05-24 14:56:26|09916|103279|2385|58.44B|58440000000|83.10|1,334,284|5.86%|31|2022-08-11|15/06/2022||2.28||29480000000|2022-05-24|15/03/2022|2.38|2.01|28850000000|28270000000
2022-05-24 14:56:30|09917|103965|VOLARA|32.09B|32090000000|27.53|1,687,801|-20.84%|32|2022-07-22|15/06/2022||0.3295||14500000000|2022-04-27|15/03/2022|-0.8647|-0.8918|11610000000|11590000000
2022-05-24 14:56:35|09918|103735|8016|28.99B|28990000000|242.00|1,572,129|0.83%|24|2022-08-31|15/06/2022||15.73||6610000000|2022-06-01|15/03/2022|11.63|16.43|5590000000|6350000000
2022-05-24 14:56:39|09919|103185|2015|44.03B|44030000000|75.70|516,145|2.99%|24|2022-08-31|15/06/2022||1.81||10890000000|2022-06-01|15/03/2022|1.51|1.56|9950000000|9900000000
2022-05-24 14:56:42|09920|50096|SAPJ|31.71B|31710000000|5,572|1,921,104|36.66%|22|2022-08-04|15/06/2022||0.1379||1510000000|2022-05-12|15/03/2022|0.2019|0.2019|1680000000|1680000000
2022-05-24 14:56:47|09921|103018|1314|41.44B|41440000000|11.05|37,988,553|-9.43%|32|2022-08-11|15/06/2022||0.17||8285000000|2022-06-01|15/03/2022|-0.09|0.01|7380000000|7505000000
2022-05-24 14:56:50|09922|103174|1907|44.75B|44750000000|26.95|1,831,698|-21.2%|24|2022-08-10|15/06/2022|||||2022-07-12|15/03/2022|0.15||19820000000|
2022-05-24 14:56:54|09923|50043|0751|10.4B|10400000000|4.010|13,721,059|87.56%|23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2022-05-24 14:56:58|09924|11194|BPCC|537.61B|537610000000|1,040|724,210|12.07%|28|2022-06-29|15/04/2022|0.06||17500000||2022-03-30|15/01/2022|0.00||18920000|18920000
2022-05-24 14:57:02|09925|11210|NIND|570.4M|570400000|286|7,704,210|29.81%|27|2022-05-10|15/03/2022|0.03||30030000||2022-03-28|15/12/2021|0.01||30350000|
2022-05-24 14:57:05|09926|986155|COM7|89.4B|89400000000|37.25|14,802,916|6.71%|24|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|0.33||14650000000|14650000000
2022-05-24 14:57:08|09927|1012212|3293|50.3B|50300000000|714.00|290|-13.14%|24|2022-08-31|15/06/2022||18.7||3060000000|2022-06-01|15/03/2022|16.24|17.99|2920000000|2940000000
2022-05-24 14:57:12|09928|103447|2889|48.91B|48910000000|15.50|6,152,652|-8.01%|22|2022-08-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 14:57:16|09929|1116301|QAMC|11.17B|11170000000|2.001|25,241,627|21.05%|14|2022-06-01|15/03/2022|0.04|||940000000|2022-03-02|15/12/2021|0.06|0.01|994000000|870000000
2022-05-24 14:57:19|09930|8807|LTSP|12.19B|12190000000|65.76|402,015|31.23%|36|2022-08-11|15/06/2022|||||2022-04-27|15/03/2022|6.57||10970000000|11340000000
2022-05-24 14:57:23|09931|9209|ACPP|6.49B|6490000000|78.10|93,061|11.41%|35|2022-05-26|15/03/2022||||4100000000|2022-03-24|15/12/2021|1.28||4210000000|3910000000
2022-05-24 14:57:27|09932|1052419|IIAN|171.8B|171800000000|191.90|8,848,362|56.21%|22|2022-07-21|15/06/2022||||978000000|2022-05-24|15/03/2022|0.92|0.9288|1120000000|1150000000
2022-05-24 14:57:31|09933|996205|IRPCn|66.95B|66950000000|3.28|87,825,782|-17.73%|24|2022-08-10|15/06/2022||0.1488||136680000000|2022-05-10|15/03/2022|0.07|0.1316|79430000000|104230000000
2022-05-24 14:57:34|09934|102062|WARB|536B|536000000000|262.00|3,459,352|14.89%|21|2022-06-01|15/03/2022|||32800000|19000000|2022-03-02|15/12/2021|0.00||27300000|20000000
2022-05-24 14:57:38|09935|41364|TRUJ|18.88B|18880000000|5,025|1,953,796|0.73%|17|2022-08-31|15/06/2022||240.00||7312000000|2022-02-17|15/12/2021|4.48|295.83|9600000000|9572000000
2022-05-24 14:57:42|09936|943198|SSAq|2.13B|2130000000|4.50|133,375|-48.86%|31|2022-08-29|15/06/2022||19.31||200310000000|2022-06-02|15/03/2022||10.41||192200000000
2022-05-24 14:57:47|09937|947096|APLA|226.74B|226740000000|904.00|432,048|41.06%|24|2022-08-08|15/06/2022||2.86||21067000000|2022-05-13|15/03/2022|6.5|6.5|42150000000|41920000000
2022-05-24 14:57:50|09938|1012713|6182|32.13B|32130000000|59.40|16,013|35.91%|23|2022-08-31|15/06/2022||0.8617||3170000000|2022-06-01|15/03/2022|0.89|0.76|3040000000|3066000000
2022-05-24 14:57:54|09939|103403|2637|72.55B|72550000000|97.40|21,374,565|43.87%|24|2022-08-31|15/06/2022||3.79||6200000000|2022-05-24|15/03/2022|3.59|3.14|5750000000|5640000000
2022-05-24 14:57:58|09940|18352|RADC|110.31B|110310000000|828.00|352,987|39.93%|32|2022-07-27|15/06/2022||4.7||6100000000|2022-05-30|15/03/2022||5.1||7790000000
2022-05-24 14:58:02|09941|13796|MILP|5.54B|5540000000|4.55|1,973,208|0.3%|36|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|-0.10||661000000|1000000000
2022-05-24 14:58:05|09942|50115|BAWJ|19.49B|19490000000|8,654|573,265|1.24%|23|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-24 14:58:09|09943|103542|3443|75.18B|75180000000|561.00|2,582,214|64.76%|32|2022-07-28|15/06/2022||4.23||4720000000|2022-04-28|15/03/2022|4.07|4.07|4510000000|4510000000
2022-05-24 14:58:14|09944|18251|KAJR|162.39B|162390000000|1,024.00|277,122|12.73%|32|2022-08-03|15/06/2022||2.88||4930000000|2022-05-17|15/03/2022|6|7.44|11020000000|11200000000
2022-05-24 14:58:17|09945|18783|SMTO3|16.49B|16490000000|46.25|1,834,885|41.98%|36|2022-08-08|15/06/2022|||||2022-06-20|15/03/2022||0.9119||1560000000
2022-05-24 14:58:21|09946|50188|RBPJ|44.55B|44550000000|15,400|648,105|53.61%|18|2022-08-02|15/06/2022|||||2022-03-08|15/12/2021|5.4||6840000000|4405000000
2022-05-24 14:58:25|09947|50095|PIKJ|25.1B|25100000000|5,234|1,707,809|-6.28%|22|2022-08-03|15/05/2022|||||2022-05-17|15/02/2022|2.52|214.00|97870000000|51196000000
2022-05-24 14:58:28|09948|103779|9917|46.52B|46520000000|106.50|225,637|16.14%|24|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022|1.59||3740000000|
2022-05-24 14:58:32|09949|102990|1210|38.3B|38300000000|47.55|2,063,628|-13.93%|22|2022-08-31|15/06/2022||0.69||27760000000|2022-06-01|15/03/2022|0.69|0.385|25570000000|26240000000
2022-05-24 14:58:35|09950|18218|CYIE|85.78B|85780000000|778.00|361,424|-2.99%|36|2022-07-21|15/06/2022||11.36||11390000000|2022-04-21|15/03/2022|14|14.04|11810000000|11810000000
2022-05-24 14:58:40|09951|41642|TCOM|7.98B|7980000000|4.37|1,075,662|-3.03%|25|2022-06-02|15/03/2022|||||2022-02-25|15/12/2021|0.06||371100000|
2022-05-24 14:58:44|09952|103555|3533|83.07B|83070000000|783.00|680,023|40.83%|24|2022-08-31|15/06/2022||10.83||6340000000|2022-06-01|15/03/2022|12.82|11.53|6150000000|5990000000
2022-05-24 14:58:48|09953|27113|GCC|47.09B|47090000000|141.710|335,338|-1.52%|27|2022-07-26|15/06/2022||3.35||6350000000|2022-04-26|15/03/2022|0.8107|0.9701|4240000000|4000000000
2022-05-24 14:58:52|09954|103177|2006|44.03B|44030000000|61.00|6,341,214|-7.69%|23|2022-08-17|15/06/2022||2.11||16730000000|2022-05-24|15/03/2022|1.76|1.86|15190000000|15420000000
2022-05-24 14:58:55|09955|41497|VAPORES|5.69T|5.69E+12|110.84|128,368,896.52|191.46%|14|2022-08-19|15/06/2022|||||2022-05-20|15/03/2022|||2620000000|
2022-05-24 14:58:59|09956|18336|PHOE|201.53B|201530000000|1,129.00|223,716|50.55%|26|2022-08-11|15/06/2022||5.85||5050000000|2022-05-24|15/03/2022||5.03||4640000000
2022-05-24 14:59:02|09957|103592|3706|32.99B|32990000000|27.60|4,510,652|1.1%|24|2022-08-11|15/06/2022||0.51||11000000000|2022-05-24|15/03/2022|0.44|0.47|11310000000|9550000000
2022-05-24 14:59:06|09958|103417|2809|43B|43000000000|38.35|2,361,761|-5.31%|24|2022-08-05|15/06/2022||1.33||2890000000|2022-05-24|15/03/2022|0.03|1.25|2500000000|2740000000
2022-05-24 14:59:10|09959|13189|DOBK|8.31B|8310000000|2.680|5,076,351|-5.77%|36|2022-07-21|15/06/2022||0.08||729210000|2022-05-24|15/03/2022|0.13|0.09|1100000000|731440000
2022-05-24 14:59:14|09960|32371|GGAL|2.44B|2440000000|9.235|561,558|13.61%|37|2022-08-17|15/06/2022||0.6476||450840000|2022-05-17|15/03/2022|0.2982|0.4095|424410000|430280000
2022-05-24 14:59:18|09961|1011941|BBAJIOO|59.68B|59680000000|50.310|1,400,793|55%|22|2022-07-27|15/06/2022||1.27||3810000000|2022-05-24|15/03/2022||1.22||3730000000
2022-05-24 14:59:22|09962|103564|3576|33.78B|33780000000|21.30|11,747,407|-5.85%|24|2022-08-31|15/06/2022||0.31||5790000000|2022-05-24|15/03/2022|0.34|0.22|4680000000|4870000000
2022-05-24 14:59:26|09963|103499|3042|28.53B|28530000000|93.10|2,375,445|0.87%|24|2022-08-11|15/06/2022||2.13||3520000000|2022-05-24|15/03/2022|2.09|2.09|3220000000|3210000000
2022-05-24 14:59:29|09964|103798|9941|125.24B|125240000000|216.00|902,721|64.26%|22|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022|4.24||8410000000|
2022-05-24 14:59:33|09965|103418|2812|62.63B|62630000000|13.80|9,822,927|27.46%|23|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022|0.28||4250000000|
2022-05-24 14:59:36|09966|950437|MYEG|6.46B|6460000000|0.875|29,469,226|-2.19%|23|2022-05-24|15/03/2022|||||2022-02-25|15/12/2021|0.011|0.011|234400000|234400000
2022-05-24 14:59:40|09967|1096512|AVAS|171.44B|171440000000|2,159.00|112,414|-5.94%|17|2022-07-27|15/06/2022||13.21||1604000000|2022-06-01|15/03/2022|14.57|11.69|3650000000|2300000000
2022-05-24 14:59:43|09968|103346|2481|30.07B|30070000000|81.20|14,214,358|75.95%|22|2022-08-31|15/06/2022||1.62||3990000000|2022-06-01|15/03/2022|1.59|1.41|3720000000|3680000000
2022-05-24 14:59:48|09969|13222|QNNC|9.41B|9410000000|8.286|1,019,155|13.34%|32|2022-08-02|15/06/2022|||||2022-04-21|15/03/2022|0.31|0.31|913000000|875140000
2022-05-24 14:59:52|09970|103715|6269|29.98B|29980000000|93.90|1,835,858|-16.9%|33|2022-07-28|15/06/2022||0.7666||6930000000|2022-05-24|15/03/2022|2.17|1.97|9490000000|8790000000
2022-05-24 14:59:59|09971|41627|IJMS|6.32B|6320000000|1.790|3,784,343|6.86%|35|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.027||1270000000|
2022-05-24 15:00:02|09972|18316|ORCL|274.33B|274330000000|3,170.00|86,104|-11.91%|27|2022-08-12|15/06/2022||62.9||14890000000|2022-05-04|15/03/2022|55.9|55.9|12770000000|12770000000
2022-05-24 15:00:06|09973|18059|CRBR|135.4B|135400000000|713.00|229,095|25.59%|25|2022-08-01|15/06/2022||4.9||10120000000|2022-05-13|15/03/2022|3.06|4.03|8690000000|8690000000
2022-05-24 15:00:11|09974|103493|3035|62.14B|62140000000|257.50|35,283,746|330.6%|33|2022-07-29|15/06/2022||2.58||3180000000|2022-05-24|15/03/2022|2.69|2.69|3210000000|3080000000
2022-05-24 15:00:14|09975|103138|1717|43.22B|43220000000|34.85|8,142,154|-12.88%|24|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022|0.71||12360000000|
2022-05-24 15:00:19|09976|103671|6116|36.46B|36460000000|12.400|13,321,067|-35.42%|24|2022-08-05|15/06/2022|||||2022-05-24|15/03/2022|-0.15||4960000000|
2022-05-24 15:00:23|09977|12541|DINV|9.61B|9610000000|2.260|7,548,180|34.52%|31|2022-08-01|15/06/2022|||||2022-05-24|15/03/2022|0.05||726600000|
2022-05-24 15:00:34|09978|980664|NYVLt|1.1B|1100000000|0.5650|10,000|7.62%|0||
2022-05-24 15:00:38|09979|41599|VESTA|26.08B|26080000000|38.28|1,546,245|-1.87%|29|2022-07-28|15/06/2022||0.0377||42090000|2022-04-20|15/03/2022|0.0797|0.0274|42000000|41110000
2022-05-24 15:00:53|09980|103290|2404|34.31B|34310000000|180.00|692,270|-20.88%|22|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022|2.78||5790000000|
2022-05-24 15:00:57|09981|42669|DEHr|2.41B|2410000000|6.21|863,758|-28.97%|35|2022-05-26|15/03/2022|||||2022-04-05|15/12/2021|-0.12||2010000000|
2022-05-24 15:01:02|09982|103385|2548|26.14B|26140000000|94.50|582,691|4.42%|28|2022-08-31|15/06/2022||2.79||3970000000|2022-06-01|15/03/2022|2.47|0.58|2830000000|1170000000
2022-05-24 15:01:06|09983|103078|1477|38.33B|38330000000|158.50|2,002,196|-41.4%|32|2022-08-04|15/06/2022||2.76||7260000000|2022-05-24|15/03/2022|3.68|3.5|7970000000|8080000000
2022-05-24 15:01:10|09984|1012510|4961|33.6B|33600000000|180.50|2,151,564|-27.14%|23|2022-08-31|15/06/2022||7.84||6040000000|2022-06-01|15/03/2022|8.02|7.87|5960000000|5860000000
2022-05-24 15:01:14|09985|103750|8150|688.66B|688660000000|48.00|6,559,268|13.34%|24|2022-08-11|15/06/2022||1.76||7200000000|2022-05-05|15/03/2022|1.68|1.51|6730000000|6730000000
2022-05-24 15:01:29|09986|1165844|MAXE|353.97B|353970000000|363.95|3,440,838|61.69%|10|2022-06-01|15/03/2022||1.98||12090000000|2022-03-02|15/12/2021|2.6|2.46|13170000000|13120000000
2022-05-24 15:01:33|09987|18408|SNFS|155.17B|155170000000|738.00|76,716|1.75%|24|2022-08-10|15/06/2022||||7925000000|2022-04-22|15/03/2022|5.6|5.6|13400000000|11440000000
2022-05-24 15:01:38|09988|103380|2542|65.63B|65630000000|46.00|9,473,523|6.98%|24|2022-08-31|15/06/2022||1.3||12860000000|2022-06-01|15/03/2022|0.62|0.72|7030000000|8380000000
2022-05-24 15:01:43|09989|17989|AIAE|175.08B|175080000000|1,856.00|76,626|-4.64%|33|2022-08-12|15/06/2022||||7113000000|2022-05-25|15/03/2022||20.38||10250000000
2022-05-24 15:01:47|09990|953699|VSID|3.65B|3650000000|0.950|11,348,916|-18.8%|23|2022-06-28|15/04/2022|||||2022-03-25|15/01/2022|0.012|0.0117|1010000000|1010000000
2022-05-24 15:01:52|09991|103714|6257|27.07B|27070000000|59.80|2,292,546|24.97%|24|2022-08-31|15/06/2022||1.82||4940000000|2022-06-01|15/03/2022|1.70|1.58||4400000000
2022-05-24 15:01:56|09992|979669|078600|1.43T|1.43E+12|95,800|112,430|116.52%|22|2022-08-16|15/06/2022||||58500000000|2022-05-24|15/03/2022|150.36||38290000000|55000000000
2022-05-24 15:02:03|09993|27066|ALSEA|36.21B|36210000000|43.400|2,409,382|40.25%|36|2022-07-27|15/06/2022||0.3667||14740000000|2022-04-27|15/03/2022|0.61|0.093|15230000000|14170000000
2022-05-24 15:02:06|09994|1012201|3264|21.35B|21350000000|45.05|1,778|13.62%|24|2022-08-04|15/06/2022||1.45||3260000000|2022-05-24|15/03/2022|1.37|1.31|3110000000|3110000000
2022-05-24 15:02:09|09995|1123976|METP|90.03B|90030000000|1,690.80|277,379|-22.95%|17|2022-08-31|15/06/2022||13.68||4050000000|2022-06-01|15/03/2022||10.5||3310000000
2022-05-24 15:02:12|09996|103476|3017|39.57B|39570000000|112.00|15,928,222|72.57%|24|2022-08-31|15/06/2022||2.42||13350000000|2022-06-01|15/03/2022|2.11|2.21|12590000000|12710000000
2022-05-24 15:02:18|09997|18359|India|108.51B|108510000000|138.95|5,052,092|57.52%|26|2022-07-28|15/06/2022||2.05||117956000000|2022-05-21|15/03/2022|4.5|4.35|173020000000|171620000000
2022-05-24 15:02:23|09998|12530|AIRA|8.73B|8730000000|1.920|7,808,841|40.15%|36|2022-08-08|15/06/2022||0.00||599320000|2022-05-24|15/03/2022|0.06|0.01|1130000000|1040000000
2022-05-24 15:02:27|09999|17985|ADAN|1.2T|1.2E+12|311.50|45,282,197|224.28%|36|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|12.04||63740000000|63740000000
2022-05-24 15:02:31|10000|11130|HUMN|383.09M|383090000|3,149|298,176|-14.74%|22|2022-08-04|15/06/2022|||||2022-05-24|15/03/2022|0.12||23360000|24000000
2022-05-24 15:02:35|10001|100260|PVRL|103.68B|103680000000|1,703.25|1,073,445|45.65%|32|2022-07-27|15/06/2022||-17.5||5340000000|2022-05-09|15/03/2022|-17.3|-17.25|5370000000|5320000000
2022-05-24 15:02:39|10002|103184|2014|47.37B|47370000000|33.00|24,567,736|-28.49%|24|2022-08-02|15/06/2022||1.1||15910000000|2022-05-24|15/03/2022|0.35|0.47|12410000000|12420000000
2022-05-24 15:02:43|10003|19553|SAHOL|40.24B|40240000000|19.70|46,694,076|129.78%|36|2022-08-11|15/06/2022||2.09||34000000000|2022-05-10|15/03/2022|3.51|3.51|34360000000|34360000000
2022-05-24 15:02:47|10004|950531|VTRX|6.75B|6750000000|7.16|877,671|-2.03%|24|2022-07-28|15/06/2022||0.0373||150800000|2022-05-24|15/03/2022|0.05|0.0405|185300000|162350000
2022-05-24 15:02:51|10005|959125|TERRA13|21.28B|21280000000|27.320|579,790|-12.51%|28|2022-07-28|15/06/2022||1.08||1010000000|2022-04-28|15/03/2022|1.36|1.32|1030000000|1010000000
2022-05-24 15:02:55|10006|102425|BCP|45.73B|45730000000|32.50|9,402,232|33.66%|25|2022-08-11|15/06/2022||1.50||62090000000|2022-05-24|15/03/2022|2.23|1.5|69060000000|65280000000
2022-05-24 15:02:59|10007|18124|SCHE|326.89B|326890000000|2,094.00|122,254|105.36%|24|2022-07-26|15/06/2022||11.3||15340000000|2022-04-26|15/03/2022|13.3|13.3|15680000000|15680000000
2022-05-24 15:03:04|10008|18390|SKFB|696.23B|696230000000|3,257.35|38,281|30.19%|24|2022-07-27|15/06/2022||16.40||7143000000|2022-05-11|15/03/2022|22.1|21.95|10390000000|10260000000
2022-05-24 15:03:09|10009|103667|6005|30.61B|30610000000|14.10|3,724,928|-15.32%|21|2022-05-23|15/03/2022|0.13||2050000000||2022-03-31|15/12/2021|0.64||3310000000|
2022-05-24 15:03:24|10010|41614|BMYS|5.46B|5460000000|6.75|863,250|-16.46%|31|2022-08-03|15/06/2022||0.0818||157380000|2022-04-28|15/03/2022|0.084|0.0818|161000000|157380000
2022-05-24 15:03:27|10011|959036|0855|12.75B|12750000000|7.81|2,529,601|29.69%|12|2021-11-29|15/09/2021|0.62||6470000000||2021-06-29|15/03/2021|0.55||5210000000|
2022-05-24 15:03:31|10012|27074|RA|40.14B|40140000000|123.48|652,695|14.25%|24|2022-07-25|15/06/2022||3.22||3010000000|2022-04-25|15/03/2022|3.51|3.51|2770000000|2920000000
2022-05-24 15:03:34|10013|993766|FIBRAPL14|44.29B|44290000000|51.720|545,320|16.15%|24|2022-07-21|15/06/2022||0.9218||1340000000|2022-04-20|15/03/2022|5.07|1.03|1390000000|1390000000
2022-05-24 15:03:37|10014|103478|3019|18.8B|18800000000|66.90|1,139,358|-12.2%|22|2022-08-09|15/06/2022||1.36||5710000000|2022-05-24|15/03/2022||1.15||5170000000
2022-05-24 15:03:46|10015|13568|QINS|7.9B|7900000000|2.420|3,475,819|-2.41%|31|2022-07-26|15/06/2022|||||2022-05-24|15/03/2022|0.06||2110000000|2013000000
2022-05-24 15:03:50|10016|18083|CGPO|262.89B|262890000000|171.75|1,904,517|99.89%|36|2022-08-01|15/06/2022|||||2022-05-02|15/03/2022|0.8|0.8|15070000000|15070000000
2022-05-24 15:03:54|10017|17978|TMIN|202.69B|202690000000|18,022.00|4,558|-31.21%|23|2022-08-11|15/06/2022|||||2022-05-27|15/03/2022||||
2022-05-24 15:03:58|10018|103795|9938|19.58B|19580000000|66.30|888,333|-27.62%|24|2022-08-31|15/06/2022||1.87||5070000000|2022-06-01|15/03/2022|1.56|1.57|4260000000|4460000000
2022-05-24 15:04:03|10019|103162|1802|60.92B|60920000000|21.20|6,974,500|-28.5%|25|2022-08-31|15/06/2022||1.07||15390000000|2022-06-01|15/03/2022|0.39|0.39|11410000000|12380000000
2022-05-24 15:04:06|10020|1155794|2400|10.12B|10120000000|19.88|5,367,981|-63.77%|0||
2022-05-24 15:04:15|10021|11108|GBKK|1.18T|1.18E+12|352|6,185,369|75.94%|31|2022-07-26|15/06/2022|||||2022-05-24|15/03/2022|||55950000|43600000
2022-05-24 15:04:19|10022|103361|2504|31.01B|31010000000|26.40|5,395,734|10.46%|22|2022-08-31|15/06/2022||0.69||6070000000|2022-06-01|15/03/2022|1.77|1.43|4850000000|4680000000
2022-05-24 15:04:37|10023|990738|1385|22.36B|22360000000|27.90|2,219,561|148.29%|11|2022-04-26|15/03/2022|0.28||775800000||2022-03-17|15/12/2021||||
2022-05-24 15:04:41|10024|985152|6531|44.78B|44780000000|277.50|3,940,670|-7.96%|24|2022-08-31|15/06/2022||2.99||1790000000|2022-06-01|15/03/2022|3.48|2.5|1540000000|1420000000
2022-05-24 15:04:45|10025|50187|MTMJ|21.51B|21510000000|1,518|4,227,635|-22.23%|14|2022-09-14|15/06/2022|||||2022-03-09|15/12/2021|0.46||23400000000|
2022-05-24 15:04:50|10026|41682|GAMU|8.99B|8990000000|3.52|3,712,079|15.65%|34|2022-06-29|15/04/2022|||||2021-12-21|15/10/2021|0.061||747100000|747100000
2022-05-24 15:04:53|10027|1165976|HAPP|132.26B|132260000000|906.05|359,385|21.58%|8|2022-05-06|15/03/2022|3.58||3010000000|2900000000|2022-01-28|15/12/2021|3.38||2840000000|
2022-05-24 15:04:56|10028|50102|NTCJ|19.25B|19250000000|1,440|3,757,079|-1.82%|17|2022-05-23|15/03/2022||73.00||10960000000|2021-11-22|15/09/2021|0.28|64.00|11120000000|10960000000
2022-05-24 15:05:00|10029|103467|3005|26.24B|26240000000|44.60|2,065,220|-10.44%|24|2022-08-17|15/06/2022||0.915||7380000000|2022-05-24|15/03/2022||0.88||7520000000
2022-05-24 15:05:03|10030|959045|1316|11.14B|11140000000|4.48|10,267,583|-49.72%|12|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 15:05:20|10031|37753|CCCP|2.51B|2510000000|45.94|410,196|-61%|40|2022-05-30|15/03/2022|||||2022-05-25|15/04/2022||14.31||1890000000
2022-05-24 15:05:24|10032|950256|FRKN|3.91B|3910000000|2.490|5,419,822|-7.04%|22|2022-08-09|15/06/2022|||||2022-05-10|15/03/2022|0.017|0.017|119100000|119100000
2022-05-24 15:05:27|10033|950541|YINS|5.47B|5470000000|2.59|2,120,052|1.17%|23|2022-06-29|15/04/2022||500.00||992000000|2022-03-29|15/01/2022|0.0305||741000000|741000000
2022-05-24 15:05:31|10034|103316|2441|40.22B|40220000000|71.30|841,435|5.32%|24|2022-07-26|15/06/2022||2.12||5110000000|2022-05-24|15/03/2022|2.02|1.99|4710000000|4850000000
2022-05-24 15:05:34|10035|50135|RESJ|18.75B|18750000000|5,277|698,730|7.82%|15|2022-08-24|15/06/2022|||||2022-03-16|15/12/2021|5.2||1540000000|
2022-05-24 15:05:50|10036|103211|2108|24.23B|24230000000|50.10|3,644,339|-60.86%|22|2022-08-15|15/06/2022||1.04||4050000000|2022-05-24|15/03/2022|1.17|1.16||3810000000
2022-05-24 15:05:54|10037|103429|2845|40.41B|40410000000|11.55|7,370,824|10.53%|24|2022-07-28|15/06/2022|||||2022-05-23|15/03/2022|0.19||3550000000|
2022-05-24 15:05:58|10038|102428|BCH|46.88B|46880000000|18.80|23,496,305|-5.05%|24|2022-08-16|15/06/2022|||||2022-05-13|15/03/2022|0.81|0.81|7090000000|7090000000
2022-05-24 15:06:01|10039|1006198|WLCON|113.56B|113560000000|27.700|1,527,864|53.89%|22|2022-07-26|15/06/2022|||||2022-05-24|15/03/2022|0.21||7650000000|7652000000
2022-05-24 15:06:09|10040|102863|VGI|53.06B|53060000000|4.74|26,254,718|-17.68%|24|2022-08-04|15/06/2022||-0.00||501500000|2022-05-25|15/03/2022||-0.0055||1598000000
2022-05-24 15:06:31|10041|103129|1707|20.89B|20890000000|141.00|225,606|-15.06%|24|2022-08-31|15/06/2022||2.29||2620000000|2022-06-01|15/03/2022|1.58|1.63|2050000000|2150000000
2022-05-24 15:06:35|10042|103251|2351|24.86B|24860000000|142.00|3,268,419|71.5%|22|2022-08-10|15/06/2022||1.72||3250000000|2022-05-24|15/03/2022||1.44||2930000000
2022-05-24 15:06:38|10043|1056074|6670|25.81B|25810000000|201.50|208,359|-7.57%|24|2022-08-31|15/06/2022||6.33||8100000000|2022-06-01|15/03/2022|7.59|6.41|8090000000|7297000000
2022-05-24 15:06:47|10044|102869|WHA|46.34B|46340000000|3.10|53,144,112|3.95%|24|2022-08-22|15/06/2022||0.05||2470000000|2022-05-13|15/03/2022|0.0292|0.021|1580000000|1580000000
2022-05-24 15:06:51|10045|950427|MPIM|5.96B|5960000000|30.04|420,219|-12.61%|23|2022-05-27|15/03/2022|||||2022-02-25|15/12/2021|0.419||608000000|
2022-05-24 15:06:55|10046|103722|6285|25.25B|25250000000|63.70|2,741,359|-0.31%|25|2022-08-11|15/06/2022||1.07||19520000000|2022-05-24|15/03/2022|0.76|0.765|19460000000|19400000000
2022-05-24 15:06:59|10047|953677|STIK|5.41B|5410000000|3.50|879,847|-10.8%|23|2022-06-22|15/04/2022|||||2022-03-16|15/01/2022|0.06|0.06|952000000|952000000
2022-05-24 15:07:02|10048|42664|MORr|1.75B|1750000000|15.90|203,705|17.78%|36|2022-08-30|15/06/2022||0.41||3280000000|2022-05-25|15/03/2022||0.24||2730000000
2022-05-24 15:07:06|10049|962595|LACOMERUBC|42.17B|42170000000|39.14|668,610|2.72%|24|2022-07-27|15/06/2022||0.3675||8050000000|2022-04-27|15/03/2022|0.4439|0.442|7610000000|7610000000
2022-05-24 15:07:21|10050|103189|2023|40.4B|40400000000|20.35|11,626,372|-0.25%|24|2022-08-31|15/06/2022||0.8||27880000000|2022-05-24|15/03/2022|0.6|0.55|23150000000|25670000000
2022-05-24 15:07:35|10051|102999|1227|42.7B|42700000000|47.05|1,179,514|-9.87%|23|2022-08-12|15/06/2022|||||2022-05-24|15/03/2022|0.36||6730000000|
2022-05-24 15:07:39|10052|42631|BOPr|1.37B|1370000000|1.10|2,753,878|-28.19%|36|2022-08-03|15/06/2022||0.025||434070000|2022-05-12|15/03/2022|0.055|0.055|983000000|597800000
2022-05-24 15:07:43|10053|103452|2903|27.26B|27260000000|19.35|479,785|-10%|33|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022|0.38||9060000000|
2022-05-24 15:07:57|10054|947237|KEIN|107.21B|107210000000|1,193.50|239,238|101.64%|29|2022-08-11|15/06/2022||7.30||9644000000|2022-05-09|15/03/2022|12.9|13.18|17920000000|17920000000
2022-05-24 15:08:00|10055|1012912|8044|9.22B|9220000000|73.80|2,174|-33.81%|24|2022-08-12|15/06/2022||0.74||12180000000|2022-05-24|15/03/2022|-0.20|-0.0067|11710000000|11710000000
2022-05-24 17:15:26|10055|1012912|8044|9.22B|9220000000|73.80|2,174|-33.81%|24|2022-08-12|15/06/2022||0.74||12180000000|2022-05-24|15/03/2022|-0.20|-0.0067|11710000000|11710000000
2022-05-24 17:15:29|10056|18438|CHOL|118.34B|118340000000|630.05|141,946|3.13%|25|2022-08-04|15/06/2022|||||2022-05-11|15/03/2022|16.23||37430000000|
2022-05-24 17:15:32|10057|1115204|MTHJ|18.1B|18100000000|10,584|602,716|19.06%|10|2022-08-29|15/06/2022|||||2022-02-22|15/12/2021|7.47||44820000000|
2022-05-24 17:15:49|10058|943829|TNSL|176.66B|176660000000|1,300.40|308,976|40.8%|24|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022|10.9|10.9|8530000000|8530000000
2022-05-24 17:16:04|10059|1012932|8086|16.43B|16430000000|85.70|1,957|-29.75%|24|2022-08-31|15/06/2022||0.445||1260000000|2022-06-01|15/03/2022|0.24|0.58||784000000
2022-05-24 17:16:31|10060|103558|3545|24.12B|24120000000|113.00|3,766,142|-35.8%|24|2022-07-29|15/06/2022||6.68||5570000000|2022-05-24|15/03/2022|3.42|5.85||4790000000
2022-05-24 17:16:44|10061|1167309|RRRP3|8.86B|8860000000|44.54|4,423,753|20.01%|12|2022-08-03|15/06/2022||1.73||705960000|2022-05-03|15/03/2022|-1.65|0.9939|375300000|382720000
2022-05-24 17:16:52|10062|946369|1811|15.36B|15360000000|3.580|22,421,737|61.61%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-05-24 17:16:55|10063|995736|206650|606.81B|606810000000|16,650|153,744|-60.48%|22|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022|-18.44||10720000000|
2022-05-24 17:16:58|10064|103468|3006|32.46B|32460000000|119.00|18,401,780|11.74%|24|2022-08-31|15/06/2022||4.71||6190000000|2022-05-24|15/03/2022|3.39|4.87|5080000000|6130000000
2022-05-24 17:17:02|10065|990812|1798|19.61B|19610000000|2.780|22,348,686|57.3%|11|2022-04-29|15/03/2022|||3080000000|3077000000|2022-03-29|15/12/2021||||
2022-05-24 17:17:05|10066|941315|DANA|7.69B|7690000000|1.140|19,508,009|42.5%|31|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|0.03|||406000000
2022-05-24 17:17:10|10067|1012596|5371|21.15B|21150000000|56.20|993|0.18%|24|2022-08-02|15/06/2022||0.9167||12610000000|2022-05-24|15/03/2022|1.22|1.14|13140000000|13270000000
2022-05-24 17:17:14|10068|50136|TKGJ|22.02B|22020000000|4,450|1,325,621|6.82%|23|2022-06-06|15/03/2022||247.00||21708000000|2022-02-07|15/12/2021||||
2022-05-24 17:17:16|10069|1057324|THGn|55.93B|55930000000|66.00|5,273,607|154.9%|0||
2022-05-24 17:17:20|10070|103048|1440|32.47B|32470000000|19.90|3,937,501|-23.02%|24|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022|0.46||5790000000|
2022-05-24 17:17:24|10071|1012192|3227|16.06B|16060000000|112.50|538|-34.97%|24|2022-08-31|15/06/2022||2.13||1980000000|2022-05-24|15/03/2022|0.88|0.55|1390000000|1480000000
2022-05-24 17:17:49|10072|1012847|6547|73.49B|73490000000|225.00|2,310|-37.3%|21|2022-06-01|15/03/2022|-0.66||326600000||2022-03-02|15/12/2021|4.96|7.78|2030000000|3020000000
2022-05-24 17:17:56|10073|959124|FIBRAMQ12|18.13B|18130000000|23.890|556,160|4.92%|27|2022-07-28|15/06/2022||0.7809||992590000|2022-04-29|15/03/2022|1.14|0.8104|1050000000|1010000000
2022-05-24 17:17:59|10074|947130|RLXO|248.07B|248070000000|998.00|210,327|-3.71%|24|2022-08-01|15/06/2022||2.90||6483000000|2022-05-11|15/03/2022|2.5|2.5|6980000000|6980000000
2022-05-24 17:18:02|10075|103720|6282|14.59B|14590000000|28.80|7,131,931|12.94%|24|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|0.2||6140000000|
2022-05-24 17:18:06|10076|50183|FFAJ|25.39B|25390000000|1,162|1,569,346|-15.94%|15|2022-09-02|15/06/2022|||||2022-03-10|15/12/2021|0.71||1690000000|
2022-05-24 17:18:24|10077|1055159|EMAARDEV|18.4B|18400000000|4.660|3,451,614|30.53%|24|2022-08-15|15/06/2022||0.14||2970000000|2022-05-24|15/03/2022|0.26|0.14|3570000000|3700000000
2022-05-24 17:18:28|10078|103042|1434|43.83B|43830000000|26.20|2,288,221|-13.53%|24|2022-08-05|15/06/2022||0.44||9342000000|2022-05-24|15/03/2022|0.33|0.36|8910000000|9016000000
2022-05-24 17:18:33|10079|1012236|3374|37.45B|37450000000|142.50|3,406|9.2%|23|2022-08-31|15/06/2022||1.2||1670000000|2022-06-01|15/03/2022|1.31|0.9175|1670000000|1500000000
2022-05-24 17:18:36|10080|1012342|3707|38.19B|38190000000|121.00|14,637|117.47%|21|2022-06-01|15/03/2022|0.65||2110000000||2022-03-02|15/12/2021|0.2297|0.39|1970000000|2009000000
2022-05-24 17:18:45|10081|1013401|CENA|114.94B|114940000000|1,099.90|825,575|30.28%|22|2022-07-29|15/06/2022|||||2022-06-01|15/03/2022|7.43|7.85|1370000000|1420000000
2022-05-24 17:18:49|10082|12539|DFM|17.27B|17270000000|2.200|19,442,996|88.03%|36|2022-07-25|15/06/2022||0.01||100810000|2022-05-24|15/03/2022|0.00|0.01|79430000|100810000
2022-05-24 17:18:53|10083|103747|8112|20.52B|20520000000|48.05|3,853,990|25.13%|24|2022-08-31|15/06/2022||1.72||57650000000|2022-06-01|15/03/2022|2.09|1.85||50750000000
2022-05-24 17:18:59|10084|102113|ARG|11.77T|1.177E+13|13,540.0|552,491|25.6%|30|2022-08-17|15/06/2022|||||2022-05-16|15/03/2022|185.64||4.6137E+12|
2022-05-24 17:19:02|10085|990318|0512|15.03B|15030000000|4.26|2,969,234|-34.07%|13|2022-03-14|15/12/2021|0.34||4030000000||2021-08-10|15/06/2021|0.34||4570000000|
2022-05-24 17:19:19|10086|39851|BAYE|212.92B|212920000000|4,735.00|13,161|-12.46%|24|2022-08-11|15/06/2022||55.50||12987000000|2022-05-24|15/03/2022||10.5||7930000000
2022-05-24 17:19:23|10087|41623|CBMS|6.73B|6730000000|22.10|159,205|6.23%|27|2022-08-19|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 17:19:32|10088|103647|5434|29.62B|29620000000|164.50|356,172|28.52%|24|2022-08-03|15/06/2022||3.83||11950000000|2022-04-29|15/03/2022|3.63|3.2|12580000000|11290000000
2022-05-24 17:19:36|10089|1012355|4123|29.44B|29440000000|59.00|1,390|-7.31%|22|2022-08-10|15/06/2022|||||2022-06-01|15/03/2022|2.58||152000000|
2022-05-24 17:19:39|10090|1155529|CAN|512.64M|512640000|2.990|6,055,387|-59.85%|0||
2022-05-24 17:19:48|10091|19581|THYAO|58.46B|58460000000|42.160|129,283,582|218.46%|36|2022-08-11|15/06/2022||1.19||52660000000|2022-04-29|15/03/2022|1.61|0.7344|42610000000|42660000000
2022-05-24 17:19:52|10092|18261|BIRS|104.2B|104200000000|373.70|2,883,372|41.56%|36|2022-07-27|15/06/2022||3.70||9409000000|2022-05-23|15/03/2022|4.35|4.3|11160000000|11130000000
2022-05-24 17:19:57|10093|103539|3406|39.76B|39760000000|362.50|1,311,473|-12.33%|23|2022-08-31|15/06/2022||1.94||3440000000|2022-05-24|15/03/2022|2.90|3.13|3380000000|3300000000
2022-05-24 17:20:01|10094|102173|AGI|98.06B|98060000000|10.360|2,666,774|5.34%|30|2022-08-15|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 17:20:05|10095|44108|181710|1.21T|1.21E+12|31,100|64,742|-11.1%|31|2022-08-12|15/06/2022||480.48||532080000000|2022-05-24|15/03/2022|-155.00|490.87|520500000000|512530000000
2022-05-24 17:20:08|10096|947119|MNDA|238.52B|238520000000|835.35|324,267|55.32%|24|2022-08-11|15/06/2022||||16832000000|2022-05-24|15/03/2022||4.5||23570000000
2022-05-24 17:20:12|10097|1012658|5904|28.95B|28950000000|297.00|120|-45.76%|24|2022-07-25|15/06/2022||4.2||4430000000|2022-04-25|15/03/2022|5.01|4.99|4710000000|4710000000
2022-05-24 17:20:16|10098|103010|1304|26.7B|26700000000|25.50|6,574,039|-19.18%|23|2022-08-31|15/06/2022||1||19110000000|2022-06-01|15/03/2022|0.50|0.9367|17100000000|17850000000
2022-05-24 17:20:20|10099|18236|JBCH|121.46B|121460000000|1,574.95|91,716|8.66%|24|2022-08-12|15/06/2022||||5910000000|2022-05-26|15/03/2022||11.2||5940000000
2022-05-24 17:20:23|10100|102751|STA|37.32B|37320000000|24.30|9,184,530|-47.56%|24|2022-08-18|15/06/2022|||||2022-05-09|15/03/2022|0.98|0.98|28000000000|28000000000
2022-05-24 17:20:27|10101|103016|1312|21.89B|21890000000|24.15|5,631,917|-2.62%|24|2022-08-31|15/06/2022||0.34||5060000000|2022-06-01|15/03/2022|0.65|0.58|4540000000|5830000000
2022-05-24 17:20:31|10102|19535|PETKM|23.14B|23140000000|9.200|127,011,981|41.33%|36|2022-08-11|15/06/2022|||||2022-05-09|15/03/2022|0.69||11420000000|11420000000
2022-05-24 21:48:48|10102|19535|PETKM|23.32B|23320000000|9.200|127,011,981|41.33%|36|2022-08-11|15/06/2022|||||2022-05-09|15/03/2022|0.69||11420000000|11420000000
2022-05-24 21:48:52|10103|103323|2451|30.25B|30250000000|71.50|726,762|2.88%|24|2022-08-11|15/06/2022||1.61||3740000000|2022-05-24|15/03/2022|1.81|1.36|3450000000|3320000000
2022-05-24 21:48:56|10104|18219|IDFC|78.39B|78390000000|48.85|9,755,808|-7.32%|36|2022-07-27|15/06/2022|||||2022-05-20|15/03/2022|1.22|||
2022-05-24 21:48:58|10105|969085|2666|9.12B|9120000000|4.82|3,353,981|-26.97%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-05-24 21:49:07|10106|103171|1904|33.19B|33190000000|30.10|1,765,133|-27.12%|22|2022-08-09|15/06/2022||0.79||12180000000|2022-05-24|15/03/2022|0.67|0.66|11280000000|11270000000
2022-05-24 21:49:09|10107|992986|1610|12.6B|12600000000|3.230|35,005,221|-17.59%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-05-24 21:49:13|10108|943496|1448|11.65B|11650000000|5.05|3,489,385|-38.66%|12|2022-08-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 21:49:17|10109|103266|2368|42.94B|42940000000|81.90|13,743,252|60.59%|24|2022-08-31|15/06/2022||1.72||7760000000|2022-06-01|15/03/2022|1.49|1.48|7240000000|7190000000
2022-05-24 21:49:19|10110|980660|NYVCt|919.52M|919520000|0.5600|-|13%|0||
2022-05-24 21:49:22|10111|102530|GUNKUL|50.19B|50190000000|5.650|81,808,682|46.98%|24|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022|0.06||1720000000|
2022-05-24 21:49:26|10112|1013041|8942|11.18B|11180000000|67.50|159|4.49%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1.66|1.06|1490000000|1190000000
2022-05-24 21:49:30|10113|103032|1409|30.34B|30340000000|19.00|3,515,581|-8.65%|23|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022|0.87||12130000000|
2022-05-24 21:49:33|10114|103326|2455|15.94B|15940000000|89.80|2,814,451|-10.02%|24|2022-07-28|15/06/2022||1.23||891620000|2022-05-24|15/03/2022|1.17|1.1|839200000|853530000
2022-05-24 21:49:36|10115|18145|GILE|158.74B|158740000000|4,855.10|5,962|-10.44%|23|2022-08-25|15/06/2022||||5950000000|2022-04-29|15/03/2022|21.3||5670000000|5950000000
2022-05-24 21:49:38|10116|980659|NYVAt|951.18M|951180000|0.1997|-|0%|0||
2022-05-24 21:49:41|10117|1141819|IFS|3.02B|3020000000|25.85|54,449|-7.96%|24|2022-08-15|15/06/2022||3.68||1330000000|2022-05-12|15/03/2022|3.47|3.6|1230000000|1310000000
2022-05-24 21:49:45|10118|1155940|IIFW|133.36B|133360000000|1,480.00|84,005|41.65%|16|2022-06-01|15/03/2022|18.29||4470000000|4010000000|2022-02-02|15/12/2021|16.92||4200000000|3400000000
2022-05-24 21:49:49|10119|103796|9939|21.07B|21070000000|73.40|776,472|4.56%|23|2022-09-02|15/06/2022||2.56||6500000000|2022-06-01|15/03/2022|1.93|1.88||5650000000
2022-05-24 21:49:52|10120|946386|0182|6.55B|6550000000|0.740|19,577,589|41.51%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-05-24 21:49:55|10121|19620|YKBNK|37B|37000000000|4.380|299,080,599|103.7%|36|2022-08-02|15/06/2022||0.56||12830000000|2022-04-29|15/03/2022|0.56|0.56|12690000000|13040000000
2022-05-24 21:51:00|10122|985922|QUEC|98.1B|98100000000|664.00|281,383|-3.42%|24|2022-08-31|15/06/2022||6.9||39870000000|2022-06-01|15/03/2022||5.88||38120000000
2022-05-24 21:51:06|10123|103216|2204|33.66B|33660000000|61.00|1,843,410|-9.09%|32|2022-08-02|15/06/2022||1.38||7240000000|2022-05-24|15/03/2022||1.66||7790000000
2022-05-24 21:51:09|10124|18636|CESP6|8.3B|8300000000|25.25|2,482,386|0.36%|35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2022-05-24 21:51:13|10125|100254|INBF|51.12B|51120000000|114.05|14,946,715|-45.71%|24|2022-07-25|15/06/2022||8.05|||2022-05-20|15/03/2022|7.88|8.14||
2022-05-24 21:51:16|10126|102467|CHG|38.94B|38940000000|3.540|71,086,845|1.69%|24|2022-08-18|15/06/2022|||||2022-05-13|15/03/2022|0.1215|0.12|3570000000|3570000000
2022-05-24 21:51:19|10127|100145|3899|16.12B|16120000000|7.95|4,878,015|21.16%|10|2022-03-21|15/12/2021||||4613000000|2021-08-18|15/06/2021||||
2022-05-24 21:51:26|10128|1142212|AFFL|135.34B|135340000000|1,015.65|330,893|1.93%|16|2022-06-01|15/03/2022|5.18|5.77|3150000000|2936000000|2022-02-05|15/12/2021|4.65|3.8|3390000000|3390000000
2022-05-24 21:51:30|10129|19339|CCOLA|30.78B|30780000000|121.00|660,104|49.73%|36|2022-08-10|15/06/2022||3.4||10440000000|2022-05-09|15/03/2022|1.92|1.92|8670000000|7980000000
2022-05-24 21:51:33|10130|50199|SPGJ|10.11B|10110000000|2,800|1,103,627|-4.73%|14|2022-08-29|15/06/2022|||||2022-02-22|15/12/2021|1.88||21640000000|
2022-05-24 21:51:36|10131|963738|TLSV|55.45B|55450000000|3,254.45|22,231|-2.84%|24|2022-08-31|15/06/2022||22.58||19520000000|2022-06-01|15/03/2022|18.05|19.21|18170000000|18670000000
2022-05-24 21:51:40|10132|18781|SLCE3|11.15B|11150000000|53.80|2,225,920|7.67%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|3.57||3500000000|2409000000
2022-05-24 21:51:43|10133|943514|2186|8.36B|8360000000|2.36|7,614,905|-54.46%|11|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-24 21:51:47|10134|18129|FINX|90.62B|90620000000|145.95|504,634|-4.63%|29|2022-08-12|15/06/2022||||8098000000|2022-05-18|15/03/2022|3.25|3.5|15950000000|12650000000
2022-05-24 21:51:52|10135|103619|4919|67.37B|67370000000|172.00|26,757,263|168.75%|24|2022-08-04|15/06/2022||2.46||11310000000|2022-06-01|15/03/2022|2.86|1.86|10720000000|10390000000
2022-05-24 21:51:55|10136|103703|6213|38.3B|38300000000|102.00|1,330,144|-13.94%|24|2022-07-26|15/06/2022||1.62||8660000000|2022-05-24|15/03/2022|2.10|1.95|8270000000|8230000000
2022-05-24 21:52:00|10137|39919|TTKL|114.44B|114440000000|821.85|198,280|15.15%|26|2022-07-27|15/06/2022|||||2022-05-23|15/03/2022||||6310000000
2022-05-24 21:52:03|10138|18067|CHMB|167.02B|167020000000|401.35|2,688,803|41.28%|25|2022-08-11|15/06/2022||8.80||33064000000|2022-05-19|15/03/2022|5.88|6.8|33070000000|29340000000
2022-05-24 21:52:06|10139|18049|BLUS|97.12B|97120000000|1,002.40|131,589|28%|25|2022-08-11|15/06/2022||2.00||10877000000|2022-05-05|15/03/2022|7.9|7.9|22480000000|22480000000
2022-05-24 21:52:14|10140|12534|ARMX|5.27B|5270000000|3.600|2,562,836|-15.29%|31|2022-08-03|15/06/2022||0.05||1723000000|2022-05-11|15/03/2022|0.03|0.03|1450000000|1540000000
2022-05-24 21:52:17|10141|1130904|KPIE|131.01B|131010000000|486.95|1,463,267|103.41%|17|2022-08-31|15/06/2022||2.9||6790000000|2022-06-01|15/03/2022|2.89|2.82|6520000000|6550000000
2022-05-24 21:52:20|10142|103494|3036|63.5B|63500000000|72.40|4,030,181|42.52%|24|2022-08-11|15/06/2022||2.62||120200000000|2022-05-24|15/03/2022|2.77|2.56|127900000000|124180000000
2022-05-24 21:52:24|10143|18065|CNTY|83.2B|83200000000|744.00|371,076|43.04%|27|2022-08-09|15/06/2022|||||2022-04-25|15/03/2022|7.71||12110000000|10566000000
2022-05-24 21:52:42|10144|1054591|TTWSF|1.27B|1270000000|0.365|12,000|0%|0||
2022-05-24 21:52:47|10145|18082|CRSL|271.87B|271870000000|3,727.00|83,491|91.6%|27|2022-07-22|15/06/2022|||||2022-04-21|15/03/2022|16.66||5950000000|
2022-05-24 21:52:51|10146|37978|TPE|6.2B|6200000000|3.538|5,531,236|8.98%|36|2022-09-13|15/06/2022|||||2022-05-25|15/03/2022||||9790000000
2022-05-24 21:52:55|10147|50137|CMLJ|12.99B|12990000000|3,757|911,853|-30.97%|16|2022-05-24|15/03/2022|||||2021-11-23|15/09/2021|4.88||4260000000|
2022-05-24 21:52:58|10148|8808|MTEL|403.38B|403380000000|419.0|682,486.69|2.49%|36|2022-08-09|15/06/2022||12.32||169400000000|2022-05-11|15/03/2022|6.24|6.24|175880000000|171270000000
2022-05-24 21:53:07|10149|102315|SECB|68.95B|68950000000|91.50|585,250|-20.95%|29|2022-08-10|15/06/2022||2.87||9700000000|2022-05-24|15/03/2022|3.61|3.08|10360000000|9400000000
2022-05-24 21:53:10|10150|50103|PSGJ|19.03B|19030000000|9,090|481,307|18.36%|17|2022-04-18|15/02/2022|34.3||7450000000||2021-10-13|15/08/2021|17.96||3850000000|
2022-05-24 21:53:13|10151|1012358|4128|26.03B|26030000000|57.60|2,528|12.76%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.83||443000000|
2022-05-24 21:53:16|10152|1174912|383310|677.19B|677190000000|44,300|82,960|-|3|2022-03-18|15/12/2021|249.22||39060000000||2021-11-15|15/09/2021|355.08||34400000000|
2022-05-24 21:53:19|10153|1061909|AMBE|86.54B|86540000000|2,562.00|124,367|-12.82%|21|2022-08-31|15/06/2022||22.48||16040000000|2022-06-01|15/03/2022|16.98|25.67|19370000000|19730000000
2022-05-24 21:53:23|10154|50207|KAPJ|11.49B|11490000000|465|3,695,818|10.48%|14|2022-02-23|15/12/2021|0.37||13650000000||2021-08-20|15/06/2021|0.43||23960000000|
2022-05-24 21:53:26|10155|103206|2103|24.61B|24610000000|30.10|2,482,832|0.5%|24|2022-08-11|15/06/2022||1.36||8340000000|2022-05-24|15/03/2022|0.79|0.79||8080000000
2022-05-24 21:53:30|10156|27076|BOLSAA|21.92B|21920000000|37.760|1,143,861|-12.95%|34|2022-07-19|15/06/2022||0.6723||998840000|2022-04-19|15/03/2022|0.81|0.6846|1150000000|1010000000
2022-05-24 21:53:34|10157|979560|064550|766.57B|766570000000|29,700|380,481|74.57%|22|2022-08-16|15/06/2022|||||2022-05-23|15/03/2022|-133.62|||
2022-05-24 21:53:37|10158|1166416|COMU|107.09B|107090000000|2,188.60|15,568|-8.82%|12|2022-06-01|15/03/2022|15.00||2430000000|2430000000|2022-03-02|15/12/2021|15.81||2380000000|2380000000
2022-05-24 21:53:39|10159|1129147|VAMO3|14.26B|14260000000|14.38|2,780,407|24.22%|12|2022-08-31|15/06/2022||0.149||1010000000|2022-06-01|15/03/2022|0.13|0.1404|945200000|948860000
2022-05-24 21:53:43|10160|103215|2201|41.83B|41830000000|42.10|2,268,750|7.4%|33|2022-08-08|15/06/2022||1.39||19900000000|2022-05-24|15/03/2022|2.12|1.27|19040000000|19530000000
2022-05-24 21:53:47|10161|103165|1808|27.18B|27180000000|69.60|817,105|34.62%|22|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022|2.11|||
2022-05-24 21:53:51|10162|103209|2106|27.83B|27830000000|31.15|1,178,125|-18.46%|24|2022-08-31|15/06/2022||0.49||9210000000|2022-06-01|15/03/2022|0.21|0.31|9450000000|8730000000
2022-05-24 21:53:59|10163|18162|GUJL|296.83B|296830000000|2,702.15|49,683|219.49%|21|2022-06-01|15/03/2022|19.89||10740000000|9570000000|2022-01-28|15/12/2021|18.45|5.10|10080000000|9840000000
2022-05-24 21:54:02|10164|950467|PMAS|2.58B|2580000000|3.63|3,097,553|-20.91%|22|2022-08-19|15/06/2022|||||2022-05-12|15/03/2022|0.029|0.0305|146000000|146000000
2022-05-24 21:54:05|10165|103207|2104|20.18B|20180000000|21.15|3,604,109|-12.96%|23|2022-08-31|15/06/2022||0.32||5540000000|2022-06-01|15/03/2022||0.3||5160000000
2022-05-24 21:54:10|10166|37737|BDXP|5.74B|5740000000|225.00|11,832|-25.33%|36|2022-07-27|15/06/2022|||||2022-05-24|15/03/2022|2.21||1600000000|1490000000
2022-05-24 21:54:13|10167|943638|INEE|82.18B|82180000000|610.00|733,954|-17.64%|22|2022-07-26|15/06/2022||||3988000000|2022-05-05|15/03/2022|6.83|7.50|5090000000|5274000000
2022-05-24 21:54:17|10168|949951|EQUJ|15.07B|15070000000|1,940|1,219,051|6.53%|13|2022-05-30|15/02/2022|1.18||902600000||2021-10-11|15/08/2021|1.79||784900000|
2022-05-24 21:54:20|10169|1096132|NIU|533.08M|533080000|6.93|527,224|-75.57%|17|2022-08-24|15/06/2022||1.05||1370000000|2022-05-23|15/03/2022|-0.38|0.52|575480000|873000000
2022-05-24 21:54:23|10170|947206|VNTI|209.62B|209620000000|2,035.00|69,285|13.95%|24|2022-07-25|15/06/2022||8.90||3500000000|2022-05-14|15/03/2022|9.8|7.4|4860000000|3870000000
2022-05-24 21:54:27|10171|947307|VMAR|64.04B|64040000000|3,221.05|29,045|22.58%|24|2022-08-05|15/06/2022||-21.05||1570000000|2022-05-19|15/03/2022|-8.8|-9.9|4690000000|4870000000
2022-05-24 21:54:36|10172|103204|2101|32.9B|32900000000|40.10|1,667,093|8.09%|22|2022-08-31|15/06/2022||-0.23||1970000000|2022-06-01|15/03/2022|-0.35|-0.47|1800000000|2020000000
2022-05-24 21:54:44|10173|13226|VFQS|166.29B|166290000000|1.597|3,465,965|-9%|24|2022-08-02|15/06/2022|||||2022-04-26|15/03/2022|0.019|0.019|730600000|685040000
2022-05-24 21:54:48|10174|19585|TOASO|36.95B|36950000000|73.90|6,088,308|157.48%|36|2022-07-29|15/06/2022||2.44||13240000000|2022-05-24|15/03/2022|2.26|2.06|10630000000|10450000000
2022-05-24 21:54:54|10175|979066|007390|1.07T|1.07E+12|17,150|228,236|17.17%|20|2022-03-18|15/12/2021|-77.2||6380000000||2021-11-12|15/09/2021|125.14||4450000000|
2022-05-24 21:54:58|10176|103484|3026|17.22B|17220000000|109.50|379,535|-14.12%|23|2022-08-31|15/06/2022||3.62||5190000000|2022-05-24|15/03/2022|3.07|3.57|4320000000|4990000000
2022-05-24 21:55:02|10177|1030994|MEGA3|5.96B|5960000000|10.74|2,408,280|-70.65%|22|2022-08-16|15/06/2022||0.0044||294350000|2022-05-24|15/03/2022|-0.41|-0.0256|533900000|320810000
2022-05-24 21:55:06|10178|1081587|ONTE|57.76B|57760000000|275.00|280,099|-7.94%|21|2022-07-28|15/06/2022||0.30||3764000000|2022-06-01|15/03/2022|2.29|2.49|7530000000|8090000000
2022-05-24 21:55:25|10179|943460|0777|8.31B|8310000000|15.40|584,599|-28.15%|16|2022-08-26|15/06/2022|||||2022-06-14|15/03/2022||||
2022-05-24 21:55:28|10180|953680|SUNW|5.27B|5270000000|1.540|2,402,500|13.14%|24|2022-08-11|15/06/2022||8.00|||2022-05-18|15/03/2022|0.0243||154000000|
2022-05-24 21:55:32|10181|103435|2855|27.37B|27370000000|18.90|1,524,445|-27.06%|21|2022-05-23|15/03/2022|-0.39||875800000||2022-03-02|15/12/2021|0.44||2470000000|
2022-05-24 21:55:36|10182|19574|TAVHL|15.16B|15160000000|41.96|10,647,967|77.82%|35|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|-0.06||149000000|136560000
2022-05-24 21:55:40|10183|100056|0819|8.11B|8110000000|7.20|2,329,466|-43.71%|15|2022-05-23|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-24 21:55:43|10184|103288|2401|20.74B|20740000000|35.90|4,953,468|35.47%|24|2022-08-11|15/06/2022||0.55||2259000000|2022-05-13|15/03/2022|0.63|0.43|2110000000|1856000000
2022-05-24 21:55:46|10185|990763|1478|6.01B|6010000000|5.07|2,637,575|-58.52%|5|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000
2022-05-24 21:55:50|10186|20982|BMA|1.9B|1900000000|16.66|226,565|6.54%|32|2022-08-10|15/06/2022||0.874||294180000|2022-05-23|15/03/2022|0.7902|0.7989|545750000|285640000
2022-05-24 21:55:53|10187|40970|Q|40.92B|40920000000|103.11|1,071,115|-5.1%|22|2022-07-21|15/06/2022||2.86|||2022-04-25|15/03/2022|1.84|2.26|9590000000|9310000000
2022-05-24 21:55:57|10188|100005|0081|13.83B|13830000000|4.04|6,083,659|-15.13%|29|2022-08-20|15/06/2022||0.77||31784000000|2022-04-21|15/03/2022||||
2022-05-24 21:56:00|10189|18602|ARZZ3|8.77B|8770000000|79.80|1,067,553|-6.28%|31|2022-08-11|15/06/2022||0.7816||847780000|2022-05-05|15/03/2022|0.93|0.5785|840000000|815530000
2022-05-24 21:56:04|10190|18131|FISO|71.02B|71020000000|104.10|4,329,474|-22.44%|26|2022-07-27|15/06/2022||2.10||14973000000|2022-05-05|15/03/2022|1.9|1.92|15440000000|15410000000
2022-05-24 21:56:07|10191|41679|IGRE|5.87B|5870000000|1.640|3,450,897|0%|24|2022-07-25|15/06/2022||||85000000|2022-05-24|15/03/2022|0.02||133800000|
2022-05-24 21:56:35|10192|102100|CCB|7.31T|7.31E+12|5,300.0|340,303|1.63%|33|2022-08-10|15/06/2022||83.74||2.68836E+12|2022-05-09|15/03/2022|89.75|89.75|2.57728E+12|2.32748E+12
2022-05-24 21:56:39|10193|50088|AFEJ|10.6B|10600000000|10,050|157,173|-2.34%|27|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 21:56:43|10194|18257|KECL|97.95B|97950000000|380.95|291,995|-6.03%|26|2022-07-29|15/06/2022||1.90||25066000000|2022-05-03|15/03/2022|4.4|4.39|42750000000|42750000000
2022-05-24 21:56:47|10195|103784|9925|15B|15000000000|39.05|177,628|1.56%|21|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021|0.47||1950000000|
2022-05-24 21:56:50|10196|103571|3596|25.86B|25860000000|121.00|4,898,656|30.25%|24|2022-08-31|15/06/2022||2.41||10600000000|2022-06-01|15/03/2022|1.75|2|10300000000|9990000000
2022-05-24 21:56:54|10197|11193|ALQK|397.26M|397260000|370|1,226,675|-11.46%|22|2022-02-03|15/12/2021|||57550000||2021-11-02|15/09/2021|||56340000|
2022-05-24 21:57:04|10198|103143|1723|28.67B|28670000000|124.00|905,473|15.35%|32|2022-08-11|15/06/2022||1.86||2730000000|2022-05-24|15/03/2022|1.48|1.46|2370000000|2670000000
2022-05-24 21:57:15|10199|27105|LABB|20.64B|20640000000|20.470|2,278,322|2.09%|36|2022-07-27|15/06/2022||0.4948||4270000000|2022-04-27|15/03/2022|0.324|0.4303|3940000000|4000000000
2022-05-24 21:57:19|10200|103488|3030|15.26B|15260000000|66.10|1,427,445|17.83%|22|2022-08-02|15/06/2022|||||2022-07-07|15/03/2022|2.49||1920000000|
2022-05-24 21:57:21|10201|1167046|3913|5.06B|5060000000|2.51|5,039,698|-65.38%|0||
2022-05-24 21:57:25|10202|41621|ALLI|5.46B|5460000000|3.520|2,520,898|43.43%|35|2022-06-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 21:57:29|10203|11110|KIBK|236.46M|236460000|223|3,858,690|10.83%|30|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022|||25410000|18100000
2022-05-24 21:57:32|10204|102311|RLC|94.17B|94170000000|18.440|2,806,029|19.16%|24|2022-08-12|15/06/2022||0.4|||2022-05-11|15/03/2022|0.35|0.35|6690000000|
2022-05-24 21:57:36|10205|18430|THMX|223.41B|223410000000|1,980.00|81,766|42.86%|36|2022-08-10|15/06/2022||5.28||11577000000|2022-05-20|15/03/2022|9.1|10.09|19920000000|18660000000
2022-05-24 21:57:45|10206|13225|UDCD|5.12B|5120000000|1.445|3,664,401|-9.35%|31|2022-07-30|15/06/2022|||||2022-05-24|15/03/2022|0.02||385900000|
2022-05-24 21:57:48|10207|103427|2838|47.89B|47890000000|14.55|4,554,301|33.92%|21|2022-06-01|15/03/2022|0.19||6990000000||2022-03-02|15/12/2021|0.27||5580000000|
2022-05-24 21:57:51|10208|103805|9958|26.48B|26480000000|119.50|5,395,397|14.9%|22|2022-08-31|15/06/2022||1.94||2740000000|2022-06-01|15/03/2022|1.44|1.32|2220000000|2320000000
2022-05-24 21:57:54|10209|993249|1458|9.14B|9140000000|3.96|12,559,304|-57.26%|5|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|2017-09-25|15/06/2017|0.17||1620000000|
2022-05-24 21:57:57|10210|103390|2606|51.63B|51630000000|61.30|15,177,279|20.43%|23|2022-08-10|15/06/2022||1.12||3570000000|2022-05-24|15/03/2022|1.00|1.02|3050000000|3280000000
2022-05-24 21:58:00|10211|103765|8926|22.12B|22120000000|37.65|773,031|-3.34%|22|2022-08-04|15/06/2022|||||2022-06-08|15/12/2021|0.30||1630000000|
2022-05-24 21:58:04|10212|1054797|FINV|1.12B|1120000000|3.730|741,124|-47.61%|21|2022-05-24|15/03/2022|||||2022-03-14|15/12/2021|2.21||2450000000|
2022-05-24 21:58:07|10213|50034|0460|11.2B|11200000000|1.200|83,099,618|-57.44%|15|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-24 21:58:10|10214|50506|ALUP11|7.99B|7990000000|27.31|1,085,410|1.91%|24|2022-08-09|15/06/2022||0.8525||978670000|2022-05-10|15/03/2022|0.9382|0.9382|714000000|861830000
2022-05-24 21:58:14|10215|18719|LIGT3|3.05B|3050000000|8.25|3,436,476|-52.05%|36|2022-08-11|15/06/2022||0.24||3500000000|2022-05-11|15/03/2022|0.015|0.015|3430000000|3980000000
2022-05-24 21:58:17|10216|103229|2312|19.01B|19010000000|13.20|17,099,549|1.15%|22|2022-08-11|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 21:58:26|10217|1155841|9966|6.58B|6580000000|7.02|3,167,046|-65.21%|0||
2022-05-24 21:58:30|10218|103718|6278|29.97B|29970000000|105.50|3,133,004|0%|24|2022-08-08|15/06/2022||2.87||17170000000|2022-05-24|15/03/2022|4.14|3.62|18130000000|17760000000
2022-05-24 21:58:32|10219|1006205|TPIPPn|30.91B|30910000000|3.68|3,345,459|-16.36%|0||
2022-05-24 21:58:43|10220|41633|MAGM|2.52B|2520000000|1.750|1,245,576|-11.06%|27|2022-08-24|15/06/2022|||||2022-05-19|15/03/2022|0.012||501000000|
2022-05-24 21:58:48|10221|18066|CESC|104.32B|104320000000|78.70|2,485,925|13.8%|41|2022-08-09|15/06/2022||||29641000000|2022-05-13|15/03/2022|3.19|2.98|30110000000|28310000000
2022-05-24 21:58:52|10222|1159071|SUVH|132.87B|132870000000|519.00|344,119|-0.5%|14|2022-06-01|15/03/2022|3.60|5|3640000000|3590000000|2022-02-08|15/12/2021|5.4|3.60|3920000000|3920000000
2022-05-24 21:58:55|10223|43708|005070|1.57T|1.57E+12|52,100|424,897|104.26%|22|2022-08-16|15/06/2022||||120170000000|2022-05-24|15/03/2022|303.30||90670000000|106660000000
2022-05-24 21:58:59|10224|1012983|8415|36.41B|36410000000|35.65|3,136|13.72%|24|2022-08-11|15/06/2022||1.27||6290000000|2022-05-24|15/03/2022|0.19|1.12|6240000000|5970000000
2022-05-24 21:59:02|10225|102605|MEGA|46.86B|46860000000|53.75|4,744,948|51.05%|24|2022-08-17|15/06/2022|||||2022-05-13|15/03/2022|0.7|0.7|3820000000|3820000000
2022-05-24 21:59:05|10226|1171579|AZNOULA|232.1M|232100000|211.00|1,151,368|-15.08%|8|2022-05-13|15/03/2022|||12740000||2022-03-09|15/12/2021|||12690000|
2022-05-24 21:59:19|10227|100082|1083|12.01B|12010000000|3.81|7,901,957|-25.38%|27|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 21:59:25|10228|101592|SMRA|11.47T|1.147E+13|695|63,713,829|-22.02%|34|2022-08-03|15/06/2022||7.14|||2022-04-28|15/03/2022|10.60|5.95|1470000000000|
2022-05-24 21:59:27|10229|1141292|GREA|4.51B|4510000000|3.600|5,433,526|-27.93%|14|2022-08-15|15/06/2022||0.0422||159250000|2022-05-12|15/03/2022|0.023|0.0422|102200000|118920000
2022-05-24 21:59:31|10230|946387|0327|6.53B|6530000000|6.05|2,428,009|-30.56%|26|2022-08-10|15/06/2022||0.57||3979000000|2022-06-01|15/03/2022||||
2022-05-24 21:59:34|10231|101638|EXCL|27.74T|2.774E+13|2,600|26,365,215|16.07%|34|2022-08-04|15/06/2022||30.45||6.82887E+12|2022-05-10|15/03/2022|14.51|27.43|6742000000000|6.74243E+12
2022-05-24 21:59:38|10232|102270|MEG|87.86B|87860000000|2.770|16,119,052|-3.15%|29|2022-08-11|15/06/2022||0.11|||2022-05-24|15/03/2022|0.10|0.1|13130000000|
2022-05-24 21:59:41|10233|1175317|BOURSA|478.65M|478650000|2,384.00|273,461|92.09%|8|2022-06-01|15/03/2022|0.02||8790000|9000000|2022-03-02|15/12/2021|0.02||9500000|9500000
2022-05-24 21:59:44|10234|101583|FREN|23.72T|2.372E+13|77|744,429,279|-7.23%|22|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 21:59:47|10235|100146|3983|11.99B|11990000000|2.600|8,970,419|8.2%|8|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2017-09-22|15/06/2017|0.06||5140000000|
2022-05-24 21:59:50|10236|1012389|4174|25.22B|25220000000|112.00|1,185|-3.03%|23|2022-08-12|15/06/2022|||||2022-05-24|15/03/2022|-1.52||1260000|
2022-05-24 21:59:53|10237|946567|DAMAC|8.47B|8470000000|1.400|143,005|0%|23|2022-08-11|15/06/2022||0.01||1067000000|2022-05-16|15/03/2022||||995450000
2022-05-24 21:59:57|10238|103791|9933|34.15B|34150000000|43.65|2,987,582|19.1%|24|2022-08-02|15/06/2022||0.69||18240000000|2022-05-24|15/03/2022|1.48|0.43|22430000000|16090000000
2022-05-24 22:00:01|10239|41404|ANDINAB|1.46T|1.46E+12|1,545.00|825,433.42|7.35%|36|2022-08-02|15/06/2022||19.57||466780000000|2022-04-27|15/03/2022|34.9|43.45|624230000000|607430000000
2022-05-24 22:00:04|10240|103699|6202|22.01B|22010000000|98.50|3,185,461|10.3%|24|2022-08-01|15/06/2022||1.95||1910000000|2022-05-24|15/03/2022|2.26|2.22|1920000000|1910000000
2022-05-24 22:00:07|10241|1056483|1789|4.54B|4540000000|4.03|2,716,475|-66.69%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-05-24 22:00:10|10242|993295|DCPJ|29.54B|29540000000|3,515|685,104|24.6%|12|2022-05-23|15/02/2022|0.99|54.00|30410000000|15386000000|2021-11-03|15/08/2021|0.48|35.00|14940000000|12894000000
2022-05-24 22:00:22|10243|102405|AMATA|22.08B|22080000000|19.20|7,605,727|8.79%|25|2022-08-18|15/06/2022||||1907000000|2022-05-13|15/03/2022|0.48|0.19|1040000000|1040000000
2022-05-24 22:00:25|10244|50180|LBHJ|27.45B|27450000000|10,422|442,054|68.29%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2022-05-24 22:00:28|10245|18394|SOFT|68.52B|68520000000|658.85|128,171|12.85%|25|2022-08-15|15/06/2022||||11005000000|2022-04-29|15/03/2022|9.7|9.7|14640000000|14640000000
2022-05-24 22:00:32|10246|102165|BLOOM|69.4B|69400000000|6.350|7,269,322|7.84%|25|2022-08-02|15/06/2022||0.045||8030000000|2022-05-24|15/03/2022|0.06|0.045|7190000000|6080000000
2022-05-24 22:00:35|10247|103365|2511|19.23B|19230000000|12.00|1,074,812|6.19%|22|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:00:43|10248|50156|JSEJ|9.29B|9290000000|10,861|216,569|-6.88%|18|2022-08-03|15/06/2022|||||2022-03-02|15/12/2021|4.5||1290000000|
2022-05-24 22:00:46|10249|50143|RLOJ|6.28B|6280000000|3,941|144,025|-25.87%|16|2022-05-23|15/03/2022|||||2021-11-23|15/09/2021|2.9||4960000000|
2022-05-24 22:00:50|10250|41427|CONCHATORO|944.48B|944480000000|1,277.10|1,334,830.95|6.07%|36|2022-08-01|15/06/2022|||||2022-05-16|15/03/2022|23.7|20.65|178060000000|180300000000
2022-05-24 22:00:53|10251|18743|ODPV3|5.47B|5470000000|9.73|1,383,873|-14.6%|36|2022-07-27|15/06/2022||0.1471||489060000|2022-04-27|15/03/2022|0.2882|0.1622|471520000|475000000
2022-05-24 22:00:57|10252|18461|VIPI|77.92B|77920000000|551.90|549,238|50.98%|24|2022-08-10|15/06/2022||-1.50||1444000000|2022-05-16|15/03/2022|0.9|0.9|3560000000|3560000000
2022-05-24 22:01:10|10253|1162311|AXSR|3.11B|3110000000|1.90|1,231,790|3.26%|24|2022-07-26|15/06/2022|||||2022-04-20|15/03/2022|0.0239|0.0235|65800000|65060000
2022-05-24 22:01:22|10254|15728|FANH|325.39M|325390000|5.57|57,450|-54.91%|36|2022-08-22|15/06/2022||0.8769|||2022-05-26|15/03/2022||0.6745||
2022-05-24 22:01:38|10255|102105|CFV|8.35T|8.35E+12|24,450.0|60,666|-17.01%|22|2022-08-11|15/06/2022|||||2022-06-01|15/03/2022|1928.57||2.8203E+12|
2022-05-24 22:01:44|10256|18021|BJEL|113.63B|113630000000|991.00|136,768|-17.38%|31|2022-08-10|15/06/2022||6.97|||2022-05-17|15/03/2022|4.1|3.98|13220000000|14660000000
2022-05-24 22:01:47|10257|1050113|DESP|572.96M|572960000|8.70|284,205|-31.35%|22|2022-08-18|15/06/2022||-0.13||121500000|2022-05-19|15/03/2022|-0.45|-0.16|112410000|104850000
2022-05-24 22:01:52|10258|980029|194480|508.26B|508260000000|48,000|92,356|-52.88%|24|2022-08-16|15/06/2022||1400||80370000000|2022-05-24|15/03/2022|774.00|1500||91730000000
2022-05-24 22:01:55|10259|1012083|1785|27.72B|27720000000|47.50|3,610|7.71%|22|2022-08-31|15/06/2022||0.67||7570000000|2022-06-01|15/03/2022|0.62|0.63|7640000000|7640000000
2022-05-24 22:02:13|10260|103473|3014|15.33B|15330000000|97.70|1,985,690|-13.16%|22|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022|2.47||1610000000|
2022-05-24 22:02:17|10261|20389|ARCO|1.59B|1590000000|7.430|1,189,504|23.02%|36|2022-08-10|15/06/2022||0.03||679030000|2022-05-18|15/03/2022|0.12|0.0567|790680000|723470000
2022-05-24 22:02:22|10262|39876|JKLC|53.82B|53820000000|457.85|599,641|-4.9%|41|2022-08-10|15/06/2022||||11433000000|2022-05-18|15/03/2022|16.6|8.05|14980000000|14460000000
2022-05-24 22:02:28|10263|103768|9802|27.18B|27180000000|148.00|1,576,611|33.33%|24|2022-07-20|15/06/2022||2.72||4820000000|2022-05-24|15/03/2022|2.86|2.9||4530000000
2022-05-24 22:02:30|10264|18809|UNIP6|10.45B|10450000000|101.93|441,036|56.51%|22|2022-08-11|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-24 22:02:36|10265|18243|JMSH|61.7B|61700000000|64.60|1,702,006|-21.81%|24|2022-08-03|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:02:39|10266|103261|2362|20B|20000000000|33.50|532,307|11.67%|22|2022-08-10|15/06/2022|||||2022-06-01|15/03/2022|1||6400000000|
2022-05-24 22:02:43|10267|41415|CAP|1.44T|1.44E+12|9,640.00|408,697.5|-17.42%|35|2022-08-17|15/06/2022||1.62||756000000|2022-05-24|15/03/2022|806.93|1.48||841000000
2022-05-24 22:02:46|10268|986203|SPRC|50.3B|50300000000|11.60|35,734,529|18.59%|24|2022-08-19|15/06/2022||0.3347|||2022-05-24|15/03/2022|1.27|0.2497|65400000000|65070000000
2022-05-24 22:02:49|10269|50142|VKEJ|12.7B|12700000000|1,296|1,362,872|39.23%|13|2022-06-07|15/03/2022|||||2021-11-29|15/09/2021|0.88|46.70|1750000000|
2022-05-24 22:02:53|10270|41431|ITAUCORP|1.87T|1.87E+12|1.92|1,475,916,642.58|-11.67%|32|2022-07-29|15/06/2022||0.1|||2022-04-29|15/03/2022|0.11|0.11|300050000000|277090000000
2022-05-24 22:02:56|10271|980010|182400|830.63B|830630000000|21,150|267,735|47.74%|22|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-24 22:03:00|10272|18402|STTE|69.52B|69520000000|175.00|1,471,540|-29.46%|27|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022|-2.71|3.6|15820000000|15360000000
2022-05-24 22:03:04|10273|103413|2723|16.2B|16200000000|90.90|873,063|-37.53%|28|2022-08-11|15/06/2022||1.12||4550000000|2022-06-01|15/03/2022|1.33|1.28|4850000000|4880000000
2022-05-24 22:03:08|10274|50019|3377|11.17B|11170000000|1.47|5,149,090|-9.88%|18|2022-08-19|15/06/2022||0.14||28109000000|2022-03-23|15/12/2021||0.19||38171000000
2022-05-24 22:03:12|10275|6379|SOHU|529.36M|529360000|13.73|384,866|-19.98%|36|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022|0.26||193420000|
2022-05-24 22:03:15|10276|50092|HYPJ|11.94B|11940000000|3,492|880,126|33.82%|15|2022-09-13|15/06/2022|||||2022-03-17|15/12/2021|2.7||1330000000|
2022-05-24 22:03:18|10277|994066|PSHn|26.6B|26600000000|13.00|1,040,224|1.57%|0||
2022-05-24 22:03:22|10278|980111|222080|853.98B|853980000000|14,300|932,859|26.29%|20|2022-03-21|15/12/2021|-437.26||50880000000||2021-11-12|15/09/2021|-34.47||8620000000|
2022-05-24 22:03:25|10279|42658|LMDr|1.05B|1050000000|6.04|260,181|-19.95%|25|2022-05-25|15/03/2022|||||2022-04-06|15/12/2021|-0.10||25130000|
2022-05-24 22:03:29|10280|18289|MOFS|122.69B|122690000000|823.05|154,499|0.86%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|20.14||8110000000|8500000000
2022-05-24 22:03:36|10281|50071|3339|9.37B|9370000000|2.190|5,864,959|-30.16%|21|2022-08-22|15/06/2022||0.11||6521000000|2022-06-01|15/03/2022||||
2022-05-24 22:03:39|10282|50035|0506|7.66B|7660000000|2.74|1,809,734|-10.42%|23|2022-08-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 22:03:54|10283|1169503|248070|1.17T|1.17E+12|23,350|169,697|-5.01%|12|2022-08-12|15/06/2022||||342500000000|2022-06-01|15/03/2022|209.00||368700000000|308900000000
2022-05-24 22:03:57|10284|1166568|UTIA|86.01B|86010000000|673.70|286,227|-7.9%|13|2022-06-01|15/03/2022|4.23||2980000000|2960000000|2022-01-28|15/12/2021|9.92||2820000000|3140000000
2022-05-24 22:04:01|10285|969099|6878|15.64B|15640000000|2.170|25,435,655|58.82%|11|2022-05-23|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-24 22:04:05|10286|18029|BACH|79.39B|79390000000|389.15|4,551,361|36.44%|41|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022||||12160000000
2022-05-24 22:04:08|10287|100078|1052|8.18B|8180000000|4.89|2,682,540|3.56%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-05-24 22:04:12|10288|103284|2393|19.58B|19580000000|45.00|1,926,848|7.14%|33|2022-08-31|15/06/2022||1.05||6340000000|2022-06-01|15/03/2022|1.05|0.605||5390000000
2022-05-24 22:04:15|10289|947234|GRAN|69.63B|69630000000|280.45|1,108,487|-13.81%|24|2022-07-26|15/06/2022||||6660000000|2022-05-18|15/03/2022|4.5||10300000000|10160000000
2022-05-24 22:04:18|10290|103175|1909|22.81B|22810000000|18.05|3,982,655|-17.2%|24|2022-08-31|15/06/2022||0.66||15000000000|2022-06-01|15/03/2022|0.01|0.5||12390000000
2022-05-24 22:04:22|10291|103617|4915|27.68B|27680000000|60.00|4,980,315|17.65%|24|2022-08-05|15/06/2022||1.49||19410000000|2022-05-06|15/03/2022|1.23|1.22|17890000000|17890000000
2022-05-24 22:04:25|10292|1161487|353200|1.59T|1.59E+12|31,650|749,460|116.89%|10|2022-08-31|15/06/2022||||312730000000|2022-06-01|15/03/2022|707.00||305400000000|304000000000
2022-05-24 22:04:28|10293|979186|030190|953.54B|953540000000|15,950|84,268|-29.04%|24|2022-08-16|15/06/2022||303.82||132530000000|2022-06-01|15/03/2022|260.00|294.87||126920000000
2022-05-24 22:04:31|10294|103202|2059|41.03B|41030000000|435.00|190,705|13.58%|24|2022-08-05|15/06/2022||5.28||1750000000|2022-05-24|15/03/2022|9.46|6.24|1720000000|1700000000
2022-05-24 22:04:35|10295|990832|1908|24.29B|24290000000|16.66|1,658,615|26.74%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-05-24 22:04:53|10296|18693|GRND3|8.37B|8370000000|9.31|1,889,661|0.86%|29|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|0.14||504000000|521500000
2022-05-24 22:05:01|10297|18019|LIND|250.07B|250070000000|2,915.00|210,781|79.14%|26|2022-07-18|15/06/2022|||||2022-05-13|15/03/2022|7.74||5340000000|
2022-05-24 22:05:05|10298|1012848|6548|32.04B|32040000000|92.10|772|58.79%|24|2022-08-31|15/06/2022||1.81||3710000000|2022-06-01|15/03/2022|1.87|1.54|3630000000|3550000000
2022-05-24 22:05:14|10299|20941|PAM|2.26B|2260000000|22.94|155,664|50.85%|31|2022-08-11|15/06/2022||0.87||389800000|2022-05-12|15/03/2022|1.79|1.23|412000000|424300000
2022-05-24 22:05:16|10300|1123045|2616|5.87B|5870000000|5.04|4,155,522|-58.62%|0||
2022-05-24 22:05:30|10301|39904|SHCU|109.68B|109680000000|1,643.60|62,771|-11.39%|31|2022-07-28|15/06/2022||53.13||9221000000|2022-04-29|15/03/2022|45.6|45.73|10570000000|10400000000
2022-05-24 22:05:34|10302|103536|3376|15.98B|15980000000|83.60|467,826|-21.87%|28|2022-06-27|15/06/2022||1.58||3210000000|2022-05-24|15/03/2022|1.69|1.62|2990000000|3000000000
2022-05-24 22:05:39|10303|102497|EASTW|10.9B|10900000000|6.55|3,563,732|-34.17%|22|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.10|||
2022-05-24 22:05:43|10304|954965|6456|28.89B|28890000000|85.30|1,055,074|-10.12%|24|2022-08-10|15/06/2022||3.03||33910000000|2022-05-24|15/03/2022|1.00|0.99|28140000000|25430000000
2022-05-24 22:05:47|10305|102602|MBK|24.84B|24840000000|13.80|2,594,573|6.06%|22|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|0.90|||
2022-05-24 22:05:51|10306|103762|8422|20.74B|20740000000|191.50|311,970|12.65%|24|2022-08-31|15/06/2022||3.07||910000000|2022-05-24|15/03/2022|2.96|2.57||1120000000
2022-05-24 22:05:55|10307|1142505|300720|1.36T|1.36E+12|19,600|125,678|18.43%|16|2022-08-11|15/06/2022||||391000000000|2022-05-24|15/03/2022|-88.02||284200000000|282000000000
2022-05-24 22:06:00|10308|943523|2386|17.4B|17400000000|3.93|4,431,493|-19.3%|16|2022-08-22|15/06/2022|||||2022-03-18|15/12/2021||||
2022-05-24 22:06:04|10309|103132|1710|16.87B|16870000000|19.40|2,723,688|-6.28%|26|2022-07-26|15/06/2022||0.36||7110000000|2022-05-24|15/03/2022|-0.08|0.14|6530000000|6630000000
2022-05-24 22:06:08|10310|1142378|TITCr|932.69M|932690000|12.22|55,131|-31.13%|13|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||455000000|419400000
2022-05-24 22:06:12|10311|1165334|MINS|207.04B|207040000000|349.25|119,536|21.46%|10|2022-06-01|15/03/2022|2.13|3.43|4670000000|4440000000|2022-03-02|15/12/2021|2.3|2.38|4400000000|4400000000
2022-05-24 22:06:15|10312|943511|1966|4.98B|4980000000|1.18|8,394,280|-65.01%|11|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-24 22:06:33|10313|49982|0639|16.67B|16670000000|3.300|15,529,424|61.76%|17|2022-03-24|15/12/2021|0.37||4630000000||2021-08-26|15/06/2021|0.13||2440000000|
2022-05-24 22:06:36|10314|1012318|3630|5.3B|5300000000|29.30|236|-33.48%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.85||539400000|
2022-05-24 22:06:38|10315|1171882|JUBN|71.86B|71860000000|451.30|686,255|3.52%|6|2022-06-01|15/03/2022|4.31||12960000000|13123000000|2022-02-01|15/12/2021|8.1|8.1|12870000000|13000000000
2022-05-24 22:06:41|10316|1148091|1831|2.46B|2460000000|66.10|455,262|-16.65%|17|2022-08-08|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:06:55|10317|37778|EATP|3.9B|3900000000|17.78|112,506|-42.82%|33|2022-05-24|15/03/2022||||495470000|2022-03-11|15/12/2021|0.09||539000000|532170000
2022-05-24 22:06:59|10318|1012761|6274|20.34B|20340000000|75.60|2,283|-22.06%|24|2022-08-31|15/06/2022||1.82||5370000000|2022-06-01|15/03/2022|1.47|1.53|5020000000|5080000000
2022-05-24 22:07:03|10319|27084|GENTERA|22.83B|22830000000|14.470|2,586,921|27.79%|35|2022-07-28|15/06/2022||0.582||6310000000|2022-04-27|15/03/2022|0.62|0.6066|6360000000|6230000000
2022-05-24 22:07:08|10320|42676|TENr|2.03B|2030000000|17.54|171,105|48.74%|33|2022-06-15|15/03/2022|||||2022-03-23|15/12/2021|0.34||145650000|
2022-05-24 22:07:12|10321|13196|AHCS|6.96B|6960000000|1.105|2,539,821|13.17%|21|2022-04-27|15/03/2022|0.01||453500000||2022-02-23|15/12/2021|0.02|0.01|493600000|356090000
2022-05-24 22:07:15|10322|41700|SETI|3.8B|3800000000|0.935|2,454,659|4.62%|36|2022-08-18|15/06/2022|||||2022-05-24|15/03/2022|||867100000|
2022-05-24 22:07:28|10323|102456|CENTEL|54.34B|54340000000|40.25|4,673,920|26.56%|25|2022-08-16|15/06/2022||-0.2101|||2022-05-17|15/03/2022|-0.03|0.0896|3680000000|4030000000
2022-05-24 22:07:31|10324|943446|0535|12.44B|12440000000|0.750|22,923,726|-28.18%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-05-24 22:07:38|10325|1056506|LX|418.56M|418560000|2.19|2,105,274|-74.47%|22|2022-08-24|15/06/2022||2.87|||2022-05-30|15/03/2022||3.17||
2022-05-24 22:07:41|10326|101595|SCMA|14.41T|1.441E+13|228|186,750,713|-21.65%|24|2022-08-03|15/06/2022|||||2022-05-24|15/03/2022|4.51||1.5347E+12|
2022-05-24 22:07:57|10327|103314|2439|17.04B|17040000000|79.50|448,744|-23.06%|24|2022-08-05|15/06/2022||1.4||8450000000|2022-05-24|15/03/2022|0.52|0.5367|6020000000|6240000000
2022-05-24 22:08:01|10328|102433|BLA|64.89B|64890000000|38.00|5,727,671|21.43%|25|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|0.47|0.47|11850000000|
2022-05-24 22:08:05|10329|19487|KRDMD|15.12B|15120000000|14.180|170,215,605|77.09%|36|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022|1.03||6030000000|5790000000
2022-05-24 22:08:10|10330|946718|RMT|119.86B|119860000000|2,547.20|26,015|30.78%|29|2022-08-11|15/06/2022||||5705000000|2022-05-18|15/03/2022|23.9||9740000000|
2022-05-24 22:08:20|10331|103101|1536|20.18B|20180000000|73.20|640,817|-20.09%|24|2022-08-31|15/06/2022||0.725||1880000000|2022-06-01|15/03/2022|0.10|0.27|1580000000|1580000000
2022-05-24 22:08:24|10332|943441|0405|14.44B|14440000000|3.09|3,435,605|-22.67%|16|2022-08-09|15/06/2022|||||2022-03-07|15/12/2021||||
2022-05-24 22:08:27|10333|102370|PGOLD|92.05B|92050000000|32.200|1,477,948|-5.24%|29|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|0.75||38510000000|
2022-05-24 22:08:31|10334|18048|BLDT|169.62B|169620000000|7,122.05|14,741|16.75%|30|2022-07-28|15/06/2022||42.81||10830000000|2022-05-05|15/03/2022|57.7|57.72|11660000000|11660000000
2022-05-24 22:08:35|10335|100034|0546|9.78B|9780000000|3.87|9,616,669|50.19%|12|2022-06-01|15/03/2022|||||2022-03-30|15/12/2021||||
2022-05-24 22:08:37|10336|980684|QHt|662.22M|662220000|0.0634|-|8.38%|0||
2022-05-24 22:08:40|10337|42641|HRMr|913.23M|913230000|9.54|89,182|-1.34%|24|2022-06-16|15/03/2022|||||2022-04-29|15/12/2021|0.97||704800000|
2022-05-24 22:08:43|10338|102835|TISCO|71.66B|71660000000|89.50|5,526,154|3.45%|24|2022-07-12|15/06/2022||||4614000000|2022-05-13|15/03/2022|2.24|2.24|4410000000|4410000000
2022-05-24 22:09:05|10339|27114|CHDRAUIB|51.49B|51490000000|53.750|490,920|71.01%|34|2022-07-27|15/06/2022||1.14||60770000000|2022-04-28|15/03/2022|1.1|1.03|60730000000|59110000000
2022-05-24 22:09:08|10340|103584|3682|30.48B|30480000000|7.12|6,615,265|-14.53%|21|2022-06-01|15/03/2022|-0.37||3210000000||2022-03-02|15/12/2021|-0.29||3280000000|
2022-05-24 22:09:13|10341|19258|AEFES|15.88B|15880000000|26.82|3,893,242|16.22%|36|2022-08-11|15/06/2022||1.37||15950000000|2022-05-09|15/03/2022|-0.08|-0.08|13770000000|11260000000
2022-05-24 22:09:16|10342|1012184|3211|11.56B|11560000000|78.60|1,544|-26.2%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|17.7||5370000000|
2022-05-24 22:09:35|10343|961712|4968|18B|18000000000|210.50|3,282,896|-36.28%|24|2022-08-31|15/06/2022||0.698||994130000|2022-06-01|15/03/2022|0.04|0.086|862700000|832430000
2022-05-24 22:09:39|10344|1140499|TVOn|-|-|32.00|1,675,000|-5.15%|0||
2022-05-24 22:09:42|10345|990477|0826|6.85B|6850000000|2.45|5,820,345|-29.44%|5|2018-04-12|15/12/2017|0.06||2020000000||2017-09-01|15/06/2017|0.02||1880000000|
2022-05-24 22:09:46|10346|1012086|1795|33.43B|33430000000|130.50|11,726,803|43.41%|22|2022-08-10|15/06/2022||1.34||3010000000|2022-05-16|15/03/2022|1.71|1.48|3160000000|2996000000
2022-05-24 22:09:50|10347|102268|MWC|56.83B|56830000000|17.500|1,213,824|21%|25|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|0.32||5080000000|
2022-05-24 22:10:00|10348|18053|BRIG|102.61B|102610000000|445.65|418,264|69.83%|24|2022-08-17|15/06/2022||2.8||4253000000|2022-05-12|15/03/2022|1.4|1.53|9420000000|9420000000
2022-05-24 22:10:03|10349|945731|PLANB|32.95B|32950000000|7.70|19,293,102|34.78%|24|2022-08-16|15/06/2022|||||2022-05-12|15/03/2022|0.03|0.02|1210000000|1210000000
2022-05-24 22:10:06|10350|1153712|330590|1.42T|1.42E+12|5,830|290,588|3.93%|10|2021-11-12|15/09/2021|37.58||27940000000||2021-09-01|15/06/2021|79.51||48640000000|
2022-05-24 22:10:10|10351|103244|2338|17.59B|17590000000|83.60|5,414,438|16.76%|22|2022-08-31|15/06/2022||0.62||1860000000|2022-06-01|15/03/2022||0.53||1700000000
2022-05-24 22:10:13|10352|18712|SIMH3|8.9B|8900000000|10.79|2,350,522|-10.21%|34|2022-08-11|15/06/2022||0.28||5060000000|2022-05-05|15/03/2022|0.23|0.26|4590000000|4590000000
2022-05-24 22:10:16|10353|943498|1515|5.5B|5500000000|4.24|2,384,702|-41.72%|5|2018-04-26|15/12/2017|0.08||1020000000|965000000|2017-09-27|15/06/2017|0.25|0.12|862100000|
2022-05-24 22:10:18|10354|980619|NVA6|1.63B|1630000000|1.930|-|34.97%|0||
2022-05-24 22:10:21|10355|1123044|2019|7.91B|7910000000|2.93|992,904|-6.11%|0||
2022-05-24 22:10:25|10356|18282|PROR|72.22B|72220000000|4,335.00|16,456|-25.52%|25|2022-08-24|15/12/2022|||||2022-08-24|15/06/2022||||
2022-05-24 22:10:29|10357|950752|200771|9.1B|9100000000|10.88|321,829|16.35%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-05-24 22:10:32|10358|1012995|8436|17.37B|17370000000|149.50|828|-39.1%|24|2022-08-17|15/06/2022||2.14||1920000000|2022-05-24|15/03/2022|1.31|1.53|1660000000|1690000000
2022-05-24 22:10:36|10359|1114113|6592|52.27B|52270000000|102.50|1,075,428|27.65%|18|2022-08-31|15/06/2022||1.81||5110000000|2022-06-01|15/03/2022|1.68|1.83|5180000000|5010000000
2022-05-24 22:10:40|10360|950281|HEIN|7.55B|7550000000|25.00|210,169|-0.32%|28|2022-08-23|15/06/2023|||||2022-05-18|15/03/2023||||
2022-05-24 22:10:43|10361|18109|EIDP|85.78B|85780000000|487.00|525,392|17.77%|24|2022-08-03|15/06/2022|||||2022-05-17|15/03/2022|||56670000000|
2022-05-24 22:10:46|10362|953666|SKPR|2.28B|2280000000|1.460|1,473,207|0.69%|23|2022-06-02|15/03/2022|||||2022-02-25|15/12/2021|0.03||672500000|
2022-05-24 22:10:49|10363|1159098|SUPEREIFu|6.18B|6180000000|12.00|498,568|12.04%|11|2022-05-12|15/03/2022|-0.21||225400000||2022-02-18|15/12/2021|0.16||191600000|
2022-05-24 22:10:53|10364|100088|1117|8.39B|8390000000|1.060|27,644,808|-47.34%|14|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||3722000000
2022-05-24 22:10:56|10365|990789|1589|14.95B|14950000000|4.37|287,625|4.55%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2022-05-24 22:10:59|10366|1052357|TOA|56.81B|56810000000|28.00|1,160,396|-20.14%|22|2022-08-12|15/06/2022||0.273|||2022-05-24|15/03/2022|0.20|0.2363|4970000000|4900000000
2022-05-24 22:11:03|10367|950206|DOVT|5.97B|5970000000|3.700|3,891,528|-10.71%|21|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|0.0325||257700000|
2022-05-24 22:11:07|10368|39886|MCEI|65.09B|65090000000|1,276.00|601,909|-21.27%|24|2022-07-20|15/06/2022||9.55|||2022-05-16|15/03/2022|9.1|7.15|1070000000|1020000000
2022-05-24 22:11:24|10369|1012640|5530|18.88B|18880000000|46.35|1,031|-5.02%|23|2022-08-10|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 22:11:28|10370|103265|2367|10.07B|10070000000|16.30|1,325,379|-16.2%|22|2022-08-10|15/06/2022|||||2022-05-09|15/03/2022|-0.4||3640000000|
2022-05-24 22:11:31|10371|37846|JSW|8.39B|8390000000|71.50|1,532,320|119.16%|36|2022-08-18|15/06/2022||||3363000000|2022-05-19|15/03/2022|||4930000000|4770000000
2022-05-24 22:11:34|10372|1166725|GMAT3|10.21B|10210000000|4.62|6,197,873|-40.77%|12|2022-08-11|15/06/2022|||||2022-05-09|15/03/2022|0.09||4580000000|4440000000
2022-05-24 22:11:37|10373|30642|STBP3|6.24B|6240000000|7.26|4,941,198|-11.12%|24|2022-08-10|15/06/2022||0.1||485710000|2022-05-11|15/03/2022|0.1092|0.11|440000000|440070000
2022-05-24 22:11:40|10374|103470|3010|23.55B|23550000000|100.00|652,677|31.23%|24|2022-08-29|15/06/2022||3.22||19780000000|2022-06-01|15/03/2022|2.98|2.99||18880000000
2022-05-24 22:11:47|10375|50164|SNTJ|32.12B|32120000000|28,450|57,656|12%|18|2022-08-31|15/06/2022|||||2022-03-03|15/12/2021|16.19||13390000000|
2022-05-24 22:11:51|10376|103017|1313|21.91B|21910000000|17.00|3,485,145|-25.44%|24|2022-08-01|15/06/2022|||||2022-05-24|15/03/2022|0.73||19200000000|
2022-05-24 22:11:55|10377|18046|BRLC|77.08B|77080000000|1,000.00|151,579|-20.3%|24|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|17.9|17.08|22640000000|22640000000
2022-05-24 22:12:00|10378|41636|BATO|435.96B|435960000000|12.76|169,400|-15.93%|31|2022-07-28|15/06/2022||0.2055||563260000|2022-05-25|15/03/2022||0.1956||535610000
2022-05-24 22:12:04|10379|18206|IIFL|120.52B|120520000000|317.50|1,160,081|21.14%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|8.41||17000000000|
2022-05-24 22:12:07|10380|946781|ALKY|139B|139000000000|2,719.55|62,199|-22.9%|23|2022-08-01|15/06/2022|||||2022-05-19|15/03/2022|9.1||4260000000|3870000000
2022-05-24 22:12:10|10381|1112810|1119|6.34B|6340000000|4.57|13,235,169|14.22%|1|2021-08-20|15/06/2021|||||
2022-05-24 22:12:12|10382|1155902|EH|415.59M|415590000|7.36|573,467|-63.71%|6|2022-06-03|15/03/2022|||||2022-03-29|15/12/2021|-0.93||8700000|
2022-05-24 22:12:15|10383|1153002|VIVA3|5.75B|5750000000|24.24|963,134|-10.42%|13|2022-08-11|15/06/2022||0.3486||469290000|2022-05-10|15/03/2022|0.13|0.13|326500000|326500000
2022-05-24 22:12:19|10384|37900|NEUP|3.37B|3370000000|756.00|1,816|5.36%|26|2022-05-24|15/03/2022|13.01||2820000000|2700000000|2022-03-25|15/12/2021|5.45|9.4|2680000000|2550000000
2022-05-24 22:12:22|10385|8578|2038|7.97B|7970000000|1.000|7,585,151|-12.28%|23|2022-08-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 22:12:26|10386|18246|JUBA|64.76B|64760000000|406.25|189,756|-50.44%|36|2022-07-21|15/06/2022||20.00||21302000000|2022-05-27|15/03/2022||5.8||13450000000
2022-05-24 22:12:29|10387|103648|5469|19.05B|19050000000|36.45|1,028,847|-16.4%|24|2022-08-05|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:12:33|10388|43898|020560|1.33T|1.33E+12|17,900|440,059|18.89%|36|2022-08-16|15/06/2022||-186.00||1348000000000|2022-05-24|15/03/2022|-149.4|-193.00|1.2463E+12|1311000000000
2022-05-24 22:12:36|10389|1137427|293780|406.95B|406950000000|18,250|121,884|-35.71%|15|2022-03-22|15/12/2021|-105||12460000||2021-11-15|15/09/2021|-200||18950000|
2022-05-24 22:12:40|10390|18353|REXP|162.27B|162270000000|549.60|151,260|9.01%|24|2022-08-10|15/06/2022|||||2022-05-31|15/03/2022||||
2022-05-24 22:12:49|10391|13799|ENAE|4.06B|4060000000|9.20|543,491|7.37%|35|2022-05-24|15/03/2022||||7250000000|2022-03-23|15/12/2021|0.93||5920000000|5920000000
2022-05-24 22:12:52|10392|103649|5471|12.42B|12420000000|75.30|1,154,716|-14.53%|33|2022-08-04|15/06/2022||2.61||1800000000|2022-05-24|15/03/2022|1.25|2.43||1730000000
2022-05-24 22:12:56|10393|41377|SNHJ|11.34B|11340000000|250|5,633,927|33.33%|16|2022-06-01|15/03/2022|||||2022-02-25|15/12/2021||||
2022-05-24 22:12:59|10394|103751|8163|12.01B|12010000000|43.00|1,814,494|3.86%|24|2022-08-05|15/06/2022||1.14||7710000000|2022-05-24|15/03/2022|0.88|0.9433|7420000000|7310000000
2022-05-24 22:13:03|10395|41447|ENTEL|1.2T|1.2E+12|3,975.00|376,206.92|37.38%|34|2022-08-08|15/06/2022||117.85||671440000000|2022-05-02|15/03/2022|138.84|53.9|650000000000|612350000000
2022-05-24 22:13:06|10396|18106|EDEL|49.81B|49810000000|55.25|3,107,693|-11.34%|24|2022-08-09|15/06/2022||0.50|||2022-05-24|15/03/2022||0.87||
2022-05-24 22:13:09|10397|103591|3705|11.25B|11250000000|42.55|312,856|-1.16%|22|2022-08-18|15/06/2022|||||2022-05-24|15/03/2022|0.84||1950000000|
2022-05-24 22:13:12|10398|950031|AVNT|58.67B|58670000000|431.50|413,271|-15.4%|23|2022-08-12|15/06/2022|||||2022-05-12|15/03/2022|6.2|5.85|13320000000|13330000000
2022-05-24 22:13:15|10399|103139|1718|11.14B|11140000000|8.32|3,147,678|-11.43%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|-0.08||8450000000|
2022-05-24 22:13:18|10400|102054|LVCP|2.3B|2300000000|89.40|26,591|-26.02%|23|2022-06-23|15/03/2022||||58520000|2022-02-25|15/12/2021|1.14||56100000|56200000
2022-05-24 22:13:27|10401|1088207|TCPI|48.75T|4.875E+13|9,750|7,112,949|15.65%|19|2022-05-13|15/03/2022|8.14||411700000000||2022-04-21|15/12/2021|3.95||492700000000|
2022-05-24 22:13:30|10402|18596|ALSO3|5.07B|5070000000|19.01|1,390,595|-31.23%|33|2022-08-10|15/06/2022||0.2732||255100000|2022-05-11|15/03/2022|0.2714|0.2714|255000000|249240000
2022-05-24 22:13:34|10403|1055134|SAPR11|30.9B|30900000000|20.45|1,278,622|-2%|22|2022-08-04|15/06/2022||0.7466||1380000000|2022-05-05|15/03/2022|0.825|0.97|1410000000|1410000000
2022-05-24 22:13:37|10404|103369|2520|18.5B|18500000000|34.40|1,127,139|2.69%|26|2022-08-31|15/06/2022||0.82||3780000000|2022-06-01|15/03/2022|1.53|1.59|4980000000|6300000000
2022-05-24 22:13:40|10405|103704|6214|19.22B|19220000000|78.30|269,469|-9.37%|23|2022-08-03|15/06/2022|||||2022-05-24|15/03/2022|1.17||7720000000|
2022-05-24 22:13:43|10406|1115822|0059|751.72M|751720000|0.089|253,279,531|-90.1%|0||
2022-05-24 22:13:46|10407|102432|BLAND|17.01B|17010000000|0.980|9,152,571|-10.09%|22|2022-08-17|15/06/2022|||||2022-05-31|15/03/2022||||
2022-05-24 22:13:49|10408|41673|SWAY|8.56B|8560000000|1.750|1,909,952|6.02%|23|2022-05-24|15/03/2022|||||2022-02-25|15/12/2021|0.026||1240000000|
2022-05-24 22:13:52|10409|103353|2489|9.84B|9840000000|13.05|2,050,714|-19.42%|24|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 22:13:56|10410|1017276|ADMr|507.69M|507690000|2.190|219,392|-17.11%|19|2022-06-07|15/03/2022|||||2022-04-15|15/12/2021|0.02||5530000|
2022-05-24 22:13:59|10411|103327|2456|24.97B|24970000000|94.60|3,434,203|2.49%|24|2022-08-17|15/06/2022||2.71||5220000000|2022-05-18|15/03/2022||2.31||4830000000
2022-05-24 22:14:03|10412|43355|025860|587.37B|587370000000|12,250|1,568,061|30.98%|31|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|757.06||601300000000|
2022-05-24 22:14:06|10413|103084|1513|22.4B|22400000000|50.10|16,586,716|4.16%|24|2022-08-17|15/06/2022||1.07||4441000000|2022-05-24|15/03/2022|1.20|1.05||4673000000
2022-05-24 22:14:10|10414|13198|MERS|3.61B|3610000000|18.050|125,735|-1.89%|28|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022|0.22||703000000|748000000
2022-05-24 22:14:12|10415|1118184|1896|6.42B|6420000000|5.61|2,195,935|-57.15%|3|2022-08-21|15/06/2022|||||2022-03-24|15/12/2021||||
2022-05-24 22:14:21|10416|11304|NREK|342.44M|342440000|219|7,425,238|36.8%|25|2022-08-17|15/06/2022|||||2022-05-16|15/03/2022|||8290000|
2022-05-24 22:14:24|10417|103391|2607|37.24B|37240000000|35.00|34,799,305|76.77%|22|2022-08-04|15/06/2022|||||2022-05-23|15/03/2022|0.62||4240000000|
2022-05-24 22:14:26|10418|1012575|5306|24.26B|24260000000|192.50|85|-14.44%|24|2022-08-31|15/06/2022||4.18||2070000000|2022-06-01|15/03/2022||3.94||1930000000
2022-05-24 22:14:31|10419|41472|PARAUCO|661.17B|661170000000|730.00|1,291,348.69|-25.24%|30|2022-08-04|15/06/2022||11.34||50700000000|2022-04-27|15/03/2022|7.1|11.38|52400000000|50970000000
2022-05-24 22:14:35|10420|43369|001440|2.61T|2.61E+12|2,105|37,816,655|60.38%|35|2022-08-16|15/06/2022|||||2022-05-23|15/03/2022|9.25||589400000000|
2022-05-24 22:14:37|10421|980663|NYVKt|541.38M|541380000|0.3580|-|-9.14%|0||
2022-05-24 22:14:42|10422|987132|2768|2.85B|2850000000|0.58|2,210,624|-84.53%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-05-24 22:14:44|10423|1153251|6855|3.79B|3790000000|14.70|1,511,343|-65.37%|0||
2022-05-24 22:14:48|10424|946746|MAHN|67.48B|67480000000|178.20|796,530|-4.31%|27|2022-07-20|15/06/2022||||25001000000|2022-04-25|15/03/2022|4.3|2.4|25880000000|25880000000
2022-05-24 22:15:00|10425|102518|GFPT|20.31B|20310000000|16.20|8,904,070|47.22%|24|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|0.36|0.2|4010000000|3760000000
2022-05-24 22:15:06|10426|994404|1357|4.01B|4010000000|0.910|20,144,112|-52.04%|13|2022-08-22|15/06/2022|||||2022-03-30|15/12/2021||||
2022-05-24 22:15:09|10427|102398|AEONTS|47.13B|47130000000|188.50|399,514|-3.8%|23|2022-07-08|15/05/2022||3.98||4476000000|2022-04-25|15/02/2022|3.64|3.64|4780000000|4830000000
2022-05-24 22:15:13|10428|18058|CNFH|61.84B|61840000000|463.90|1,021,858|-7.38%|24|2022-07-22|15/06/2022||||1901000000|2022-04-29|15/03/2022|9.2||2430000000|3070000000
2022-05-24 22:15:16|10429|979236|034830|448.1B|448100000000|1,965|795,696|-17.84%|24|2022-08-15|15/06/2022|||||2022-06-01|15/03/2022|91.00|||
2022-05-24 22:15:19|10430|1166735|FLOT|94.18B|94180000000|40.41|972,751|-54.63%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-05-24 22:15:22|10431|1160905|NY1J|42.98B|42980000000|4,452.99|516,683|-4.21%|0||
2022-05-24 22:15:28|10432|102388|CNPF|76.69B|76690000000|21.650|1,500,671|-9.81%|24|2022-08-08|15/06/2022|||||2022-05-24|15/03/2022|0.4||14730000000|14730000000
2022-05-24 22:15:33|10433|980607|JASt|788.7M|788700000|0.0925|-|28.97%|0||
2022-05-24 22:15:38|10434|103460|2913|14.42B|14420000000|18.45|1,219,749|1.1%|23|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 22:15:40|10435|1174284|TGAJ|33.4B|33400000000|26,572.27|1,396,051|-|4|2022-03-22|15/12/2021|82.7||16240000000||2021-08-13|15/06/2020|-0.88||1660000000|
2022-05-24 22:15:43|10436|1056020|SIPR|3.74B|3740000000|0.550|7,841,407|-9.6%|21|2022-05-26|15/03/2022|||||2022-03-02|15/12/2021|0.01|6.00|739400000|739300000
2022-05-24 22:15:46|10437|102593|MAJOR|18.51B|18510000000|21.20|3,953,838|3.02%|24|2022-08-12|15/06/2022|||||2022-05-12|15/03/2022|0.03|0.03|1130000000|1200000000
2022-05-24 22:16:00|10438|980083|215200|1.03T|1.03E+12|87,600|54,880|35.13%|22|2022-08-11|15/06/2022||||204000000000|2022-05-24|15/03/2022|1842.00|||207000000000
2022-05-24 22:16:08|10439|103582|3673|13.42B|13420000000|32.90|1,244,515|-26.32%|33|2022-08-04|15/06/2022||0.52||22790000000|2022-05-24|15/03/2022|0.58|0.5133|25090000000|23640000000
2022-05-24 22:16:10|10440|980662|NYVJt|439.4M|439400000|0.0295|50,000|-16.43%|0||
2022-05-24 22:16:12|10441|980717|TASCt|720.35M|720350000|0.4580|1,000|-10.68%|0||
2022-05-24 22:16:20|10442|1012200|3260|18.41B|18410000000|72.00|3,637|-17.71%|24|2022-07-04|15/06/2022||1.58||10310000000|2022-06-01|15/03/2022||1.2||9650000000
2022-05-24 22:16:24|10443|979825|100120|358.55B|358550000000|39,050|30,583|6.59%|24|2022-08-16|15/06/2022||||52750000000|2022-05-24|15/03/2022|821.00|||49900000000
2022-05-24 22:16:27|10444|103622|4935|7.8B|7800000000|60.00|253,294|-32.2%|23|2022-06-01|15/03/2022||2.84|||2022-03-31|15/12/2021|2.29|3.05|2690000000|2870000000
2022-05-24 22:16:33|10445|41681|BIMB|6.23B|6230000000|3.00|1,338,976|-21.05%|23|2022-06-02|15/03/2022|||||2022-02-28|15/12/2021|0.0385|48.00|450000000|
2022-05-24 22:16:36|10446|103238|2328|18.43B|18430000000|35.50|3,823,349|-5.33%|22|2022-08-31|15/06/2022||0.5||6490000000|2022-06-01|15/03/2022|0.42|0.45|5960000000|6300000000
2022-05-24 22:16:39|10447|1012605|5425|20.11B|20110000000|83.00|17,456|91.69%|24|2022-08-31|15/06/2022||1.11|||2022-06-01|15/03/2022||1.13||3690000000
2022-05-24 22:16:43|10448|49965|0119|6.72B|6720000000|1.81|6,484,320|-18.02%|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
2022-05-24 22:16:47|10449|41610|SPOR|2.57B|2570000000|1.920|647,647|-2.5%|39|2022-08-18|15/04/2022|||||2022-06-07|15/03/2022||||
2022-05-24 22:16:59|10450|1156757|UWCB|3.04B|3040000000|2.76|1,761,155|-41.62%|14|2022-06-09|15/04/2022|||||2022-03-08|15/01/2022|0.023||79900000|79900000
2022-05-24 22:17:03|10451|103217|2206|23.14B|23140000000|28.70|816,521|2.5%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|0.48||11130000000|
2022-05-24 22:17:16|10452|18144|GESC|60.7B|60700000000|427.30|369,244|3.02%|36|2022-08-11|15/06/2022|||||2022-05-06|15/03/2022|12.8||7230000000|6570000000
2022-05-24 22:17:19|10453|1165978|ROUT|75.06B|75060000000|1,191.00|261,636|-16.23%|8|2022-06-01|15/03/2022|7.29|6.70|6260000000|5897000000|2022-01-27|15/12/2021|7.7||5630000000|3850000000
2022-05-24 22:17:22|10454|49979|0410|7.64B|7640000000|1.47|6,496,806|-36.75%|17|2022-03-24|15/12/2021|-0.11|||2055000000|2021-08-19|15/06/2021|0.08|||1370000000
2022-05-24 22:17:25|10455|49971|0272|8.79B|8790000000|1.090|7,889,308|-12.7%|18|2022-08-22|15/06/2022|||||2022-03-24|15/12/2021||||
2022-05-24 22:17:29|10456|102992|1215|21.49B|21490000000|80.20|481,979|3.62%|23|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022|1.22||7200000000|
2022-05-24 22:17:32|10457|43798|009450|673.51B|673510000000|46,600|38,370|-25.16%|24|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022|331.33|||
2022-05-24 22:17:35|10458|969072|1282|1.07B|1070000000|0.034|315,578,091|-84.14%|13|2022-03-31|15/12/2021|-0.01||2610000000||2021-08-26|15/06/2021|0.01||3970000000|
2022-05-24 22:17:39|10459|49977|0363|12.89B|12890000000|11.84|868,642|-2.15%|24|2022-08-29|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:17:43|10460|979222|033290|577.48B|577480000000|6,750|233,031|4.9%|23|2022-08-16|15/06/2022||||148000000000|2022-05-24|15/03/2022|209.82|||115000000000
2022-05-24 22:17:46|10461|44104|170900|536.85B|536850000000|63,600|9,048|-25.75%|33|2022-08-16|15/06/2022||1307||155000000000|2022-05-24|15/03/2022|205.86|839.00|156300000000|152000000000
2022-05-24 22:17:50|10462|12875|HRHO|14.75B|14750000000|15.16|3,116,683|23.84%|36|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:17:54|10463|100080|1070|8.88B|8880000000|3.56|3,672,385|-32.58%|33|2022-05-24|15/03/2022|||||2022-03-11|15/12/2021|0.47||74850000000|
2022-05-24 22:17:57|10464|50122|ARLJ|7.13B|7130000000|18,600|101,016|30.42%|22|2022-05-16|15/03/2022|14.03|1274|9430000000|8518000000|2022-03-02|15/12/2021||||
2022-05-24 22:18:00|10465|958363|214320|998B|998000000000|49,900|24,602|-15.94%|24|2022-08-16|15/06/2022||1134||376920000000|2022-05-24|15/03/2022|714.00|783.74|346800000000|307900000000
2022-05-24 22:18:03|10466|1114561|1860|7.89B|7890000000|4.80|1,467,210|-35.75%|6|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||0.0023||
2022-05-24 22:18:06|10467|18204|ICMN|52.96B|52960000000|170.90|2,781,317|-13.12%|36|2022-08-10|15/06/2022||||11749000000|2022-05-27|15/03/2022||0.80||14830000000
2022-05-24 22:18:10|10468|990234|0357|6.3B|6300000000|13.32|1,304,154|-60.48%|11|2022-06-01|15/03/2022|||||2022-03-25|15/12/2021|1.09|||
2022-05-24 22:18:14|10469|1053087|LOMA|243.31M|243310000|5.750|199,756|-11.62%|21|2022-08-11|15/06/2022||0.0935||201500000|2022-05-06|15/03/2022|0.2315|0.1949|165390000|173730000
2022-05-24 22:18:18|10470|18392|SOBH|49.79B|49790000000|525.15|368,577|14.94%|36|2022-08-12|15/06/2022||7.25||6297000000|2022-05-20|15/03/2022|2.6|15.55|7310000000|8560000000
2022-05-24 22:18:22|10471|1064345|ATRD|85.44B|85440000000|171.85|782,321|17%|20|2022-08-31|15/06/2022||1.3||25290000000|2022-06-01|15/03/2022||3.1||26900000000
2022-05-24 22:18:28|10472|1128957|SBFG3|5.84B|5840000000|23.30|1,329,912|-16.45%|18|2022-08-01|15/06/2022||0.1||1350000000|2022-05-10|15/03/2022|0.13|0.13|1350000000|1300000000
2022-05-24 22:18:30|10473|955768|094800|446.53B|446530000000|4,810|63,676|0.95%|0||
2022-05-24 22:18:34|10474|103283|2392|16.27B|16270000000|33.60|624,170|-13.07%|24|2022-08-18|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:18:43|10475|13205|GWCS|2.51B|2510000000|4.290|477,712|-18.96%|24|2022-07-21|15/06/2022|||||2022-05-24|15/03/2022|0.1|0.10|351400000|350720000
2022-05-24 22:18:47|10476|992665|6443|16.82B|16820000000|37.50|43,876,565|21.56%|24|2022-08-31|15/06/2022||0.3825||2290000000|2022-06-01|15/03/2022|0.06|0.165||1930000000
2022-05-24 22:18:50|10477|943505|1666|7.52B|7520000000|5.87|1,023,864|-8.9%|14|2022-05-23|15/03/2022|||||2022-03-18|15/12/2021||||
2022-05-24 22:18:54|10478|100271|NBCC|60.03B|60030000000|33.30|5,266,124|-31.4%|24|2022-08-12|15/06/2022||||9602000000|2022-05-30|15/03/2022||||
2022-05-24 22:18:58|10479|39872|INRL|39.03B|39030000000|72.050|12,050,947|-18.83%|36|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:19:09|10480|1056455|ICLK|68M|68000000|0.60|952,777|-94.12%|20|2022-08-25|15/06/2022||-0.01||92120000|2022-05-27|15/03/2022||-0.04||76140000
2022-05-24 22:19:12|10481|943532|3836|5.26B|5260000000|3.40|940,128|-5%|11|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021||0.31||10439000000
2022-05-24 22:19:16|10482|1073767|GMMP|68.29B|68290000000|4,659.00|20,428|-7.59%|23|2022-08-11|15/06/2022|||||2022-05-25|15/03/2022||||6680000000
2022-05-24 22:19:20|10483|18727|MDIA3|8.32B|8320000000|24.64|1,813,907|-15.06%|36|2022-08-12|15/06/2022||0.2||2470000000|2022-05-13|15/03/2022|0.11|0.19|1890000000|1910000000
2022-05-24 22:19:23|10484|103683|6153|11.15B|11150000000|20.50|941,707|-29.31%|24|2022-07-27|15/06/2022|||||2022-05-24|15/03/2022|0.05|||
2022-05-24 22:19:27|10485|1012973|8358|13.89B|13890000000|56.10|1,987|-25.7%|22|2022-08-31|15/06/2022||1.6||2300000000|2022-06-01|15/03/2022|1.51|1.45|2100000000|2180000000
2022-05-24 22:19:30|10486|103011|1305|18.79B|18790000000|30.85|2,666,965|-4.34%|24|2022-08-03|15/06/2022||0.524||5140000000|2022-05-24|15/03/2022|0.78|0.632|5310000000|5140000000
2022-05-24 22:19:33|10487|1012878|6589|24.41B|24410000000|82.80|1,107|-47.59%|24|2022-08-31|15/06/2022||0.29||505000000|2022-06-01|15/03/2022|0.05|0.62|361500000|591500000
2022-05-24 22:19:40|10488|103658|5534|21.54B|21540000000|74.50|284,556|-4.73%|27|2022-08-31|15/06/2022||1.33||1390000000|2022-06-01|15/03/2022|4.32|1.2||1390000000
2022-05-24 22:19:56|10489|103727|6412|26.93B|26930000000|69.50|435,448|4.2%|24|2022-08-31|15/06/2022||1.88||10900000000|2022-06-01|15/03/2022|1.91|1.77|10490000000|10150000000
2022-05-24 22:20:00|10490|1012650|5820|45.97B|45970000000|12.40|450|-2.29%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.19||2960000000|
2022-05-24 22:20:21|10491|103015|1310|8.16B|8160000000|15.55|931,362|-16.4%|23|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|0.83|||
2022-05-24 22:20:25|10492|943574|3613|8.54B|8540000000|10.20|768,887|-9.97%|24|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:20:28|10493|50212|IPFJ|9.62B|9620000000|1,195|452,624|10.07%|13|2022-05-18|15/03/2022|||||2021-11-17|15/09/2021|0.55||757100000|
2022-05-24 22:20:31|10494|946370|1381|9.71B|9710000000|3.98|1,151,737|-4.26%|13|2022-03-22|15/12/2021|0.29||4100000000||2021-08-24|15/06/2021|0.25||2700000000|
2022-05-24 22:20:34|10495|950127|BERA|2.03B|2030000000|1.750|1,153,917|30.37%|23|2022-06-14|15/04/2022|||||2022-03-10|15/01/2022|0.0351|0.036|623100000|623090000
2022-05-24 22:20:38|10496|41396|MSMJ|7.55B|7550000000|3,486|532,099|-39.53%|28|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022||||
2022-05-24 22:20:41|10497|50048|0861|6.26B|6260000000|3.74|1,832,308|-27.5%|31|2022-08-30|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 22:21:03|10498|979901|121800|546.53B|546530000000|10,650|1,203,549|15.26%|20|2022-03-21|15/12/2021|727.1||8380000000||2021-11-15|15/09/2021|723.02||3200000000|
2022-05-24 22:21:06|10499|1031125|6069|6.13B|6130000000|6.11|1,161,414|-3.72%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-05-24 22:21:15|10500|979322|039840|469.39B|469390000000|31,700|81,507|-13.36%|24|2022-08-16|15/06/2022||538.00||46000000000|2022-05-24|15/03/2022|159.00|488.00|34620000000|42000000000
2022-05-24 22:21:18|10501|41608|MBSS|4.52B|4520000000|0.630|9,987,719|7.56%|23|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|0.023||359000000|
2022-05-24 22:21:22|10502|102180|COSCO|32.49B|32490000000|4.6800|695,774|-6.06%|22|2022-08-08|15/06/2022|||||2022-05-26|15/03/2022||||
2022-05-24 22:21:25|10503|41402|AGUASA|972.92B|972920000000|159.00|7,499,517.87|9.36%|27|2022-09-15|15/06/2022||3.27|||2022-05-26|15/03/2022||5.97||
2022-05-24 22:21:28|10504|102472|CKP|45.12B|45120000000|5.55|16,442,782|1.82%|24|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022|0.01|0.04||1750000000
2022-05-24 22:21:31|10505|1013385|MAVI|3.82B|3820000000|38.42|1,328,933|50.19%|22|2022-09-19|15/07/2022||1.97||1700000000|2022-06-09|15/04/2022||0.3723||1260000000
2022-05-24 22:21:34|10506|992988|3306|4.05B|4050000000|8.13|453,076|-43.29%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-05-24 22:21:37|10507|41612|DRBM|2.55B|2550000000|1.320|1,157,566|-25.14%|29|2022-06-30|15/03/2022|||||2022-05-31|15/12/2021|0.06||4120000000|
2022-05-24 22:21:42|10508|1156660|BLDN|3.19B|3190000000|1.68|20,004,053|6.87%|11|2022-04-06|15/12/2021|0.02|0.02|210300000|200310000|2021-12-01|15/09/2021|0.01||182000000|
2022-05-24 22:21:45|10509|1129402|1873|4.51B|4510000000|2.36|12,549,310|-69.96%|0||
2022-05-24 22:21:50|10510|1089331|1765|3.53B|3530000000|0.440|82,685,733|-82.16%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-05-24 22:21:53|10511|104150|EGCH|152.16B|152160000000|264.50|411,194|-14.44%|23|2022-08-03|15/06/2022|||||2022-05-24|15/03/2022|13.84||88330000000|
2022-05-24 22:21:57|10512|100044|0697|8.08B|8080000000|1.110|4,408,492|-37.78%|23|2022-05-15|15/03/2022|||||2022-03-31|15/12/2021|-0.19||556300000|
2022-05-24 22:22:00|10513|100022|0308|7.7B|7700000000|1.390|4,016,932|13.82%|14|2022-03-30|15/12/2021|0.03||2620000000||2021-08-31|15/06/2021|||1030000000|
2022-05-24 22:22:08|10514|102234|FGEN|70.85B|70850000000|19.70|549,143|-32.11%|21|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:22:11|10515|103367|2515|13.85B|13850000000|9.13|10,196,261|2.35%|22|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 22:23:15|10516|50100|WBOJ|4.25B|4250000000|7,993|71,116|-30.74%|12|2022-09-01|15/06/2022||||9048000000|2022-03-01|15/12/2021|-25.35||15960000000|
2022-05-24 22:23:18|10517|990901|2362|10.72B|10720000000|0.850|14,077,581|-26.89%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-05-24 22:23:20|10518|1153343|0302|5.4B|5400000000|2.040|9,264,555|-39.41%|0||
2022-05-24 22:23:24|10519|102738|SGP|20.77B|20770000000|11.30|2,801,298|0.88%|22|2022-08-09|15/06/2022|||||2022-05-23|15/03/2022|0.54||26780000000|
2022-05-24 22:23:27|10520|103374|2534|11.66B|11660000000|24.50|843,855|25%|23|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022|0.56|||
2022-05-24 22:23:30|10521|979723|086390|513.4B|513400000000|25,250|58,527|20.62%|24|2022-08-17|15/06/2022||||122500000000|2022-05-24|15/03/2022||||92600000000
2022-05-24 22:23:34|10522|1013402|ERIS|92.25B|92250000000|678.70|71,334|-0.8%|22|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022|5.91|5.9|3060000000|2990000000
2022-05-24 22:23:38|10523|18623|BRSR6|4.49B|4490000000|10.48|2,324,722|-21%|36|2022-08-11|15/06/2022||0.5299||1680000000|2022-05-12|15/03/2022|0.4|0.5644|1720000000|1660000000
2022-05-24 22:23:41|10524|950510|TAKA|2.92B|2920000000|3.49|959,559|-20.09%|24|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|0.104|0.104|783900000|717800000
2022-05-24 22:23:44|10525|18155|GRPH|86.83B|86830000000|444.95|1,112,395|-37.76%|24|2022-08-09|15/06/2022||||6453000000|2022-05-23|15/03/2022|4.8||8440000000|9590000000
2022-05-24 22:23:48|10526|39900|RAID|52.42B|52420000000|155.600|2,827,578|-7.9%|22|2022-08-16|15/06/2022|||||2022-05-04|15/03/2022|9.13||44370000000|
2022-05-24 22:23:51|10527|1167986|009900|1.21T|1.21E+12|23,100|291,739|-13.68%|11|2022-08-12|15/06/2022||||34110000000|2022-05-24|15/03/2022|297.58||318300000000|32130000000
2022-05-24 22:23:56|10528|44010|082640|897.75B|897750000000|5,760|89,065|8.38%|31|2022-08-12|15/06/2022||275.00||1198000000000|2022-05-24|15/03/2022|412|386.00|1.0149E+12|1149000000000
2022-05-24 22:23:59|10529|103554|3532|85.91B|85910000000|237.00|9,040,141|50.96%|22|2022-08-31|15/06/2022||1.43||3310000000|2022-06-01|15/03/2022|2.58|2.58|3740000000|3350000000
2022-05-24 22:24:08|10530|103740|8070|25.06B|25060000000|36.85|1,520,325|13.04%|23|2022-06-01|15/03/2022|0.30||||2022-03-25|15/12/2021|0.65|0.42|5700000000|4190000000
2022-05-24 22:24:11|10531|1012345|4105|16.81B|16810000000|68.00|1,301|-20.37%|24|2022-08-04|15/06/2022||1.04||1110000000|2022-05-24|15/03/2022|0.91|0.78|1040000000|1000000000
2022-05-24 22:24:14|10532|1012169|3152|14.42B|14420000000|221.00|125|-48.48%|24|2022-08-31|15/06/2022||1.6||456670000|2022-06-01|15/03/2022|1.15|1.25||418330000
2022-05-24 22:24:18|10533|102314|SCC|140.27B|140270000000|33.00|5,319,002|157.53%|25|2022-08-03|15/06/2022|||||2022-05-24|15/03/2022|3.54||29060000000|
2022-05-24 22:24:22|10534|18766|RAPT4|3.23B|3230000000|10.25|2,726,942|-30.55%|36|2022-08-11|15/06/2022||0.4443||2540000000|2022-05-12|15/03/2022|0.4155|0.4155|2250000000|2370000000
2022-05-24 22:24:25|10535|43661|003530|883.93B|883930000000|3,950|646,177|-10.43%|20|2022-03-15|15/12/2021|180.95||268000000000||2021-11-15|15/09/2021|133.46||368700000000|
2022-05-24 22:24:31|10536|961692|SSSJ|6.71B|6710000000|1,413|548,761|2.42%|11|2021-11-16|15/09/2021|0.91||431200000||2021-06-09|15/03/2021|1.32||409400000|
2022-05-24 22:24:34|10537|19483|KOZAL|28.72B|28720000000|188.30|6,574,012|44.24%|34|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022|6.94||1410000000|1330000000
2022-05-24 22:24:41|10538|1010642|267260|781.89B|781890000000|21,700|160,734|2.79%|23|2022-08-17|15/06/2022||571.00||492530000000|2022-05-24|15/03/2022|197.89|427.00|351800000000|420770000000
2022-05-24 22:24:44|10539|18652|CSMG3|4.96B|4960000000|13.16|2,030,517|-26.27%|34|2022-08-12|15/06/2022||0.519||1370000000|2022-05-02|15/03/2022|0.44|0.5406|1430000000|1360000000
2022-05-24 22:24:54|10540|19386|EKGYO|9.73B|9730000000|2.560|322,277,935|31.12%|36|2022-08-10|15/06/2022||0.07||1280000000|2022-05-24|15/03/2022|0.20|0.04|2230000000|966560000
2022-05-24 22:24:57|10541|1164167|LJQQ3|1.58B|1580000000|8.53|3,451,398|-57.43%|13|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||542500000
2022-05-24 22:25:00|10542|50696|DRDJ|911.17M|911170000|1,069|780,963|-37.41%|22|2022-05-23|15/03/2022|||||2022-05-04|15/09/2021||||
2022-05-24 22:25:05|10543|1012926|8076|7.49B|7490000000|28.20|735|2.55%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.4||778600000|
2022-05-24 22:25:08|10544|40456|PGSUS|13.24B|13240000000|129.400|3,037,410|61.54%|33|2022-08-15|15/06/2022|||||2022-05-10|15/03/2022|-20.91||4060000000|4100000000
2022-05-24 22:25:12|10545|1090470|CRDE|146.3B|146300000000|936.55|16,716|61.45%|23|2022-08-09|15/06/2022||||3597000000|2022-06-01|15/03/2022|10.04|10.3|8220000000|5980000000
2022-05-24 22:25:15|10546|1159369|344820|918.3B|918300000000|57,500|45,445|-10.66%|10|2022-08-16|15/06/2022||2338||340000000000|2022-05-24|15/03/2022||1533||310000000000
2022-05-24 22:25:18|10547|943699|EPG|27.86B|27860000000|9.95|9,055,130|-14.41%|24|2022-08-10|15/06/2022||0.15||2783000000|2022-05-30|15/03/2022||0.14||2930000000
2022-05-24 22:25:21|10548|102671|PTG|24.72B|24720000000|14.80|12,657,989|-20.21%|24|2022-08-16|15/06/2022|||||2022-05-13|15/03/2022|0.1|0.06|38970000000|38970000000
2022-05-24 22:25:25|10549|50039|0658|6.67B|6670000000|4.08|2,724,922|-17.81%|21|2022-08-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 22:25:29|10550|100069|0906|3.69B|3690000000|3.31|263,735|-23.77%|13|2022-06-01|15/03/2022|||||2022-03-22|15/12/2021|0.23|||
2022-05-24 22:25:32|10551|27134|HERDEZ|10.88B|10880000000|31.390|500,623|-30.44%|30|2022-07-28|15/06/2022||0.5868|||2022-05-24|15/03/2022|0.46|0.5065|7110000000|6940000000
2022-05-24 22:25:36|10552|1072979|BTBT|120.19M|120190000|1.480|3,333,004|-81.1%|17|2022-04-29|15/03/2022|||||2022-04-15|15/12/2021|0.19|0.19|26000000|26000000
2022-05-24 22:25:39|10553|103219|2208|17.8B|17800000000|19.30|2,096,903|-11.87%|23|2022-07-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 22:25:43|10554|103654|5522|49.94B|49940000000|64.80|660,502|18.68%|25|2022-08-11|15/06/2022|||||2022-06-01|15/03/2022|1.87|0.68|6890000000|4500000000
2022-05-24 22:25:47|10555|1012748|6244|10.33B|10330000000|29.35|4,356|-0.84%|24|2022-08-31|15/06/2022||0.24||1650000000|2022-05-24|15/03/2022|0.12|0.19||1640000000
2022-05-24 22:26:05|10556|103437|2867|22.19B|22190000000|7.17|9,571,026|-17.33%|21|2022-05-24|15/03/2022|||||2022-03-31|15/12/2021|-0.34||26700000000|
2022-05-24 22:26:11|10557|103021|1319|22.77B|22770000000|38.80|1,955,991|20.87%|24|2022-08-09|15/06/2022||0.65||4670000000|2022-05-24|15/03/2022|0.51|0.515|5020000000|5110000000
2022-05-24 22:26:14|10558|947157|AEGS|74.18B|74180000000|211.60|1,050,157|-34.98%|24|2022-08-04|15/06/2022||2.20||9598000000|2022-05-27|15/03/2022||2.81||13820000000
2022-05-24 22:26:18|10559|18223|IRBI|142.64B|142640000000|236.20|1,776,644|119.98%|36|2022-08-09|15/06/2022||||12232000000|2022-05-17|15/03/2022|3.9|2.9|14340000000|14670000000
2022-05-24 22:26:22|10560|979333|041190|498.38B|498380000000|6,400|998,313|-26.19%|20|2022-03-22|15/12/2021|4307.03||434600000000||2021-11-15|15/09/2021|2503.66||252000000000|
2022-05-24 22:26:29|10561|18114|ENGI|33.44B|33440000000|59.45|1,269,590|-26.27%|25|2022-08-11|15/06/2022|||||2022-05-27|15/03/2022||||10180000000
2022-05-24 22:26:33|10562|941309|AGTHIA|3.63B|3630000000|4.82|1,860,788|-33.06%|32|2022-08-09|15/06/2022|||||2022-05-10|15/03/2022|0.10||1020000000|973500000
2022-05-24 22:26:36|10563|41694|PDNI|2.16B|2160000000|3.29|625,916|17.65%|25|2022-05-24|15/03/2022|||||2022-02-23|15/12/2021|0.0915||427200000|427170000
2022-05-24 22:26:40|10564|103797|9940|25.09B|25090000000|34.10|435,085|12.54%|22|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 22:26:43|10565|1166358|BOAS3|3.99B|3990000000|7.12|1,180,619|-33.04%|13|2022-08-11|15/06/2022||0.09||214000000|2022-05-11|15/03/2022|0.1|0.09|200000000|200000000
2022-05-24 22:26:46|10566|18165|GNFC|99.83B|99830000000|644.20|4,247,774|71.49%|32|2022-08-11|15/06/2022|||||2022-05-09|15/03/2022|41.38||27720000000|
2022-05-24 22:26:51|10567|102163|DNL|52.07B|52070000000|7.290|2,617,757|-1.21%|24|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|0.11||10000000000|10000000000
2022-05-24 22:26:54|10568|19482|KOZAA|11.84B|11840000000|30.520|25,032,067|72.42%|33|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022|1.03||1460000000|
2022-05-24 22:27:00|10569|103646|5388|20.09B|20090000000|79.60|4,715,814|20.24%|24|2022-08-11|15/06/2022||1.38||13280000000|2022-05-24|15/03/2022|1.29|1.18|12670000000|12320000000
2022-05-24 22:27:08|10570|100126|2233|6.2B|6200000000|1.140|16,752,510|-12.78%|16|2022-03-27|15/12/2021||0.17||4730000000|2021-08-30|15/06/2021||0.12||3377000000
2022-05-24 22:27:26|10571|979824|100090|771.19B|771190000000|20,800|264,522|15.26%|23|2022-08-16|15/06/2022||393.00||163000000000|2022-05-24|15/03/2022|244.00|277.00||153000000000
2022-05-24 22:27:30|10572|1012368|4147|15.17B|15170000000|60.10|534|-15.83%|24|2022-08-31|15/06/2022||-0.3||117000000|2022-06-01|15/03/2022|-0.47|-0.43||54000000
2022-05-24 22:27:37|10573|1012146|3081|12.29B|12290000000|138.00|256|-40.65%|24|2022-07-27|15/06/2022||1.01||571470000|2022-05-24|15/03/2022|0.22|0.3767|450600000|450000000
2022-05-24 22:27:40|10574|996059|MOVI3|5.99B|5990000000|16.64|2,751,031|-3.5%|23|2022-08-01|15/06/2022||0.7019||2310000000|2022-05-01|15/03/2022|0.8679|0.71|1970000000|2040000000
2022-05-24 22:27:44|10575|13209|MCGS|1.92B|1920000000|6.816|597,009|-23.31%|22|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022|0.06||117400000|
2022-05-24 22:27:47|10576|100244|JUST|57.61B|57610000000|689.00|824,510|-14.13%|34|2022-08-03|15/06/2022|||||2022-04-29|15/03/2022|2.6|2.61|1670000000|1670000000
2022-05-24 22:27:50|10577|103086|1515|6.61B|6610000000|37.20|852,285|-46.93%|22|2022-08-31|15/06/2022||2.33||4320000000|2022-06-01|15/03/2022|-0.28|2.12|1630000000|4240000000
2022-05-24 22:27:54|10578|41640|YTLS|6.63B|6630000000|0.605|9,441,576|-10.22%|30|2022-05-26|15/03/2022|||||2022-02-24|15/12/2021|0.0002||6850000000|
2022-05-24 22:27:58|10579|13694|MSNG|68.37B|68370000000|1.720|8,775,667|-23.65%|30|2022-08-03|15/06/2022|||||2022-05-24|15/03/2022|0.33|||
2022-05-24 22:28:01|10580|1161014|9996|4.48B|4480000000|6.67|1,272,179|-75.82%|0||
2022-05-24 22:28:04|10581|42628|EYDr|745.5M|745500000|7.00|42,044|-16.07%|26|2022-05-31|15/03/2022|||||2022-04-29|15/12/2021|0.2|||
2022-05-24 22:28:07|10582|103082|1507|26.48B|26480000000|64.80|95,755|6.06%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.17|||4645000000
2022-05-24 22:28:11|10583|42672|SRSr|447.31M|447310000|6.68|49,486|-23.43%|27|2022-07-27|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:28:14|10584|987128|2006|17.2B|17200000000|3.090|4,979,616|70.72%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2022-05-24 22:28:17|10585|103234|2323|10.29B|10290000000|9.030|9,495,541|-8.88%|21|2022-05-23|15/03/2022|||||2022-03-02|15/12/2021|0.14||2320000000|
2022-05-24 22:28:20|10586|997897|145720|626.09B|626090000000|72,600|96,692|32.68%|23|2022-08-17|15/06/2022||1443||90600000000|2022-05-24|15/03/2022|1808.00|715.00|74530000000|68250000000
2022-05-24 22:28:24|10587|103590|3704|11.31B|11310000000|27.10|2,308,284|-3.73%|24|2022-08-31|15/06/2022||0.69||6880000000|2022-06-01|15/03/2022|0.73|0.52|7030000000|6390000000
2022-05-24 22:28:27|10588|50022|3818|2.29B|2290000000|0.390|10,329,101|-58.51%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-05-24 22:28:30|10589|41407|AESANDES|1.4T|1.4E+12|135.14|581,369.22|35.47%|13|2022-08-08|15/06/2022||0.0005|||2022-05-05|15/03/2022|3.45|0.01||
2022-05-24 22:28:35|10590|50054|1361|8B|8000000000|3.870|2,311,083|28.57%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-05-24 22:28:41|10591|950528|UNSM|4.61B|4610000000|2.860|1,782,352|-16.93%|24|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022|0.03||424400000|424400000
2022-05-24 22:28:44|10592|1073430|TENP|1.1B|1100000000|123.60|36,808|-66.22%|18|2022-05-23|15/03/2022|||150150000|144400000|2022-03-30|15/12/2021|4.18||147100000|166200000
2022-05-24 22:28:46|10593|1141275|1931|2.93B|2930000000|2.16|680,490|-30.5%|0||
2022-05-24 22:28:55|10594|1052835|TRAXIONA|15B|15000000000|30.730|491,470|-11.28%|22|2022-07-27|15/06/2022||0.34||4790000000|2022-04-26|15/03/2022|0.38|0.446|4520000000|4660000000
2022-05-24 22:29:13|10595|953717|8341|23.86B|23860000000|211.00|200,578|0.96%|24|2022-08-05|15/06/2022||1.88||871000000|2022-05-24|15/03/2022|2.70|1.78||788000000
2022-05-24 22:29:19|10596|18256|KARU|36.04B|36040000000|45.15|3,052,090|-19.79%|26|2022-07-27|15/06/2022||||8869000000|2022-05-20|15/03/2022|2.85|1.80|9150000000|9040000000
2022-05-24 22:29:28|10597|18403|SRID|27.21B|27210000000|303.00|923,121|-61.36%|26|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022||5.50||8390000000
2022-05-24 22:29:31|10598|985148|CLHO|8.46B|8460000000|5.35|2,234,136|26.78%|21|2022-05-30|15/03/2022|||||2022-03-29|15/12/2021|0.07||649000000|
2022-05-24 22:29:39|10599|1096080|1911|5.08B|5080000000|9.23|1,500,005|-55.61%|0||
2022-05-24 22:29:42|10600|943499|1600|4.72B|4720000000|4.67|2,086,746|-44.38%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-05-24 22:29:49|10601|102505|ESSO|32.88B|32880000000|9.50|24,192,762|14.88%|25|2022-08-11|15/06/2022||0.18|||2022-05-24|15/03/2022|1.70|1.7|57680000000|55690000000
2022-05-24 22:29:52|10602|19583|TKFEN|6.99B|6990000000|18.89|16,925,158|17.04%|36|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.28||5300000000|5760000000
2022-05-24 22:29:57|10603|42644|HEPr|2.05B|2050000000|6.65|117,738|9.3%|36|2022-08-25|15/06/2022||-0.01||3280000000|2022-05-12|15/03/2022|1.13|-0.41|2800000000|2540000000
2022-05-24 22:30:00|10604|1093999|298000|710.24B|710240000000|223,500|10,292|-38.23%|18|2022-07-20|15/06/2022||18380||754430000000|2022-05-24|15/03/2022|-15600.97|17240|727200000000|707850000000
2022-05-24 22:30:04|10605|979768|092040|559.2B|559200000000|28,600|96,625|-26.75%|23|2022-08-15|15/06/2022|||||2022-05-23|15/03/2022|-441.00|||
2022-05-24 22:30:07|10606|1156019|9909|3.81B|3810000000|5.92|3,361,578|-78.56%|0||
2022-05-24 22:30:11|10607|50507|ANIM3|2.11B|2110000000|5.36|2,768,661|-53.71%|24|2022-07-29|15/06/2022||-0.105||811730000|2022-05-16|15/03/2022|0.0359|0.0359|902000000|913860000
2022-05-24 22:30:14|10608|969094|3813|4.29B|4290000000|0.830|2,559,547|-54.92%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-05-24 22:30:18|10609|13696|NMTP|96.2B|96200000000|5.205|6,213,964|-31.8%|27|2022-06-07|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-24 22:30:21|10610|943449|0579|15.01B|15010000000|1.820|7,501,812|7.51%|12|2022-04-28|15/03/2022|||6170000000||2022-03-29|15/12/2021||||
2022-05-24 22:30:25|10611|100071|0934|6.51B|6510000000|2.62|2,771,027|-12.83%|24|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021|0.15||305500000|
2022-05-24 22:30:27|10612|980727|TTAt|481.13M|481130000|0.2880|14,802|-40.54%|0||
2022-05-24 22:30:32|10613|13218|QANC|3.3B|3300000000|5.049|546,422|0.32%|29|2022-07-25|15/06/2022|||||2022-05-23|15/03/2022|0.12||208900000|
2022-05-24 22:30:36|10614|12889|TMGH|15.93B|15930000000|7.72|2,886,656|29.23%|36|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022||||3065000000
2022-05-24 22:30:39|10615|1131567|6055|8.09B|8090000000|11.70|898,359|-34.07%|7|2022-03-14|15/12/2021|0.83||4370000000||2021-08-31|15/06/2021|0.19||3690000000|
2022-05-24 22:30:43|10616|37730|ATTP|5.14B|5140000000|51.80|133,522|48.93%|35|2022-05-25|15/03/2022||||6800000000|2022-04-27|15/12/2021|3.42||5480000000|5320000000
2022-05-24 22:30:53|10617|1162598|9997|8.28B|8280000000|6.65|1,366,540|-45.1%|0||
2022-05-24 22:30:57|10618|992657|3413|18.44B|18440000000|215.50|868,178|-1.15%|24|2022-08-10|15/06/2022||5.41||3600000000|2022-05-24|15/03/2022|5.30|4.78||3450000000
2022-05-24 22:31:00|10619|1062839|MPARK|6.19B|6190000000|29.76|587,267|21.89%|23|2022-08-11|15/06/2022||0.31||1500000000|2022-05-10|15/03/2022|0.82|0.31|1930000000|1930000000
2022-05-24 22:31:03|10620|999097|0581|7.59B|7590000000|2.040|3,881,089|-25.27%|11|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021||||
2022-05-24 22:31:08|10621|18033|BASF|3.66T|3.66E+12|2,455.45|48,855|-0.29%|24|2022-08-03|15/06/2022||21.60||26500000000|2022-05-09|15/03/2022|34.62||33900000000|31150000000
2022-05-24 22:31:12|10622|43922|026890|337.64B|337640000000|8,950|295,947|-35.66%|22|2022-08-16|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 22:31:16|10623|100051|0743|7.43B|7430000000|4.74|1,320,237|-38%|18|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.079||2090000000|
2022-05-24 22:31:19|10624|103155|1736|15.76B|15760000000|52.80|249,111|-30.98%|24|2022-08-31|15/06/2022||0.3833||8030000000|2022-06-01|15/03/2022|0.27|0.0733|7530000000|7710000000
2022-05-24 22:31:22|10625|947275|BAMN|93.89B|93890000000|2,901.10|96,609|3.81%|29|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|34|36.98|7790000000|7790000000
2022-05-24 22:31:27|10626|19509|MGROS|7.43B|7430000000|41.02|2,698,843|12.68%|36|2022-08-11|15/06/2022||0.8661||11310000000|2022-05-24|15/03/2022|0.46|0.3603|12270000000|11890000000
2022-05-24 22:31:30|10627|1008732|2001|3.73B|3730000000|2.39|2,819,324|-60.7%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-05-24 22:31:34|10628|50002|1333|11.88B|11880000000|1.680|2,946,000|-11.11%|12|2022-05-24|15/03/2022|||||2022-03-25|15/12/2021||||
2022-05-24 22:31:37|10629|18741|MYPK3|2.26B|2260000000|14.87|1,777,556|-13.08%|36|2022-08-10|15/06/2022||0.6861||4060000000|2022-05-09|15/03/2022|0.555|0.555|4280000000|3970000000
2022-05-24 22:31:41|10630|12888|SWDY|15.64B|15640000000|7.21|2,273,635|-17.08%|36|2022-08-16|15/06/2022|||||2022-05-25|15/03/2022||||16308000000
2022-05-24 22:31:45|10631|103255|2355|12.34B|12340000000|30.85|1,974,866|16.2%|24|2022-08-31|15/06/2022||0.2115||4720000000|2022-06-01|15/03/2022|0.01|0.0093|4360000000|4430000000
2022-05-24 22:31:48|10632|1082079|6100|6.91B|6910000000|13.20|174,224|-44.29%|9|2022-05-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-05-24 22:31:51|10633|103389|2605|15.86B|15860000000|26.85|14,131,779|6.97%|24|2022-08-31|15/06/2022||0.33||1160000000|2022-05-24|15/03/2022|-0.01|0.28|871500000|1130000000
2022-05-24 22:32:03|10634|1012379|4162|10.67B|10670000000|76.10|6,530|17.08%|24|2022-08-31|15/06/2022||0.69||193000000|2022-06-01|15/03/2022|0.68|0.57||173000000
2022-05-24 22:32:05|10635|1117969|1890|3.24B|3240000000|1.61|1,420,969|-72.79%|0||
2022-05-24 22:32:08|10636|950273|GNIC|863.58M|863580000|1.290|1,436,505|-35.82%|24|2022-08-02|15/06/2022|||||2022-04-26|15/03/2022|0.014||42600000|
2022-05-24 22:32:12|10637|43462|073240|1.23T|1.23E+12|4,255|301,187|-5.26%|36|2022-08-16|15/06/2022||10.00||828000000000|2022-05-24|15/03/2022|-18.00|-37.00|738700000000|792000000000
2022-05-24 22:32:15|10638|1061667|166090|1.21T|1.21E+12|61,500|83,759|40.3%|22|2022-08-17|15/06/2022||||83630000000|2022-05-24|15/03/2022|1013.8||80380000000|80650000000
2022-05-24 22:32:19|10639|979582|065660|208.23B|208230000000|21,400|35,644|-56.1%|20|2022-03-08|15/12/2021|-21.45||2540000000||2021-11-15|15/09/2021|-42.87||1810000000|
2022-05-24 22:32:22|10640|103360|2501|20.99B|20990000000|18.10|441,680|-7.65%|24|2022-08-15|15/06/2022|||||2022-05-24|15/03/2022|-0.19||1050000000|
2022-05-24 22:32:25|10641|103196|2031|15.46B|15460000000|48.95|7,067,449|-19.36%|24|2022-08-31|15/06/2022||2.5||4320000000|2022-06-01|15/03/2022||1.32||4000000000
2022-05-24 22:32:44|10642|993203|PNBH|56.82B|56820000000|335.30|306,337|-17.64%|24|2022-08-31|15/06/2022||13.22||5900000000|2022-06-01|15/03/2022|10.03|11.05|14260000000|5050000000
2022-05-24 22:32:47|10643|18302|NCCL|38.33B|38330000000|62.85|3,497,608|-26.94%|36|2022-08-12|15/06/2022||||17656000000|2022-05-11|15/03/2022|1.8|2.21|31340000000|30000000000
2022-05-24 22:32:54|10644|1166255|294090|669.58B|669580000000|22,250|100,920|-18.82%|11|2022-05-13|15/03/2022|-342.13||949000000||2022-03-21|15/12/2021|-524.85||209000000|
2022-05-24 22:33:01|10645|1169011|INTB3|9.09B|9090000000|27.99|1,551,163|1.28%|11|2022-07-27|15/06/2022|||||2022-05-02|15/03/2022|0.3||866000000|854400000
2022-05-24 22:33:06|10646|17995|ALOK|110.48B|110480000000|22.350|17,021,390|8.1%|25|2022-08-16|15/06/2022|||||2022-05-31|15/03/2022|-0.05||20110000000|
2022-05-24 22:33:13|10647|953529|LNTAq|725.07M|725070000|1.50|19,091|-53.7%|18|2022-08-31|15/06/2022||||132030000000|2022-04-25|15/03/2022||||128020000000
2022-05-24 22:33:16|10648|41661|CAPI|2.83B|2830000000|0.680|18,948,146|-15.24%|35|2022-05-26|15/03/2022||-1.80||1161000000|2022-03-02|15/12/2021|-0.233|-0.2398|717100000|656180000
2022-05-24 22:33:20|10649|100272|VAIB|59.98B|59980000000|365.05|327,505|-53.55%|23|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022|||6790000000|
2022-05-24 22:33:23|10650|950325|IOIP|5.62B|5620000000|1.020|3,200,912|-21.71%|23|2022-05-25|15/03/2022|||||2022-02-25|15/12/2021|0.023||704800000|704800000
2022-05-24 22:33:40|10651|990647|1176|8.82B|8820000000|1.220|2,775,803|-53.08%|13|2022-03-30|15/12/2021|-0.04||1400000000||2021-08-30|15/06/2021|0.04||1590000000|
2022-05-24 22:33:43|10652|37811|GPW|1.61B|1610000000|38.40|64,255|-18.71%|36|2022-08-11|15/06/2022|||||2022-05-30|15/03/2022||||107700000
2022-05-24 22:33:47|10653|43575|001060|564.04B|564040000000|25,450|231,600|-7.45%|24|2022-08-16|15/06/2022||||164550000000|2022-05-24|15/03/2022|412.53||156300000000|156700000000
2022-05-24 22:33:50|10654|978765|THYO|34.07B|34070000000|646.05|94,073|-37.03%|24|2022-08-31|15/06/2022||4.68||1300000000|2022-06-01|15/03/2022|4.03|4.65|1310000000|1340000000
2022-05-24 22:33:53|10655|1056491|BKBR3|2.13B|2130000000|7.90|2,593,739|-25.62%|22|2022-08-11|15/06/2022||-0.05||760690000|2022-05-12|15/03/2022|-0.13|-0.13|801000000|788130000
2022-05-24 22:34:08|10656|102384|RRHI|78.01B|78010000000|52.300|503,021|5.08%|25|2022-08-12|15/06/2022|||||2022-05-24|15/03/2022|0.48||39420000000|39400000000
2022-05-24 22:34:20|10657|39850|BACO|21.33B|21330000000|144.75|694,962|-47.73%|38|2022-07-14|15/06/2022||3.30||2238000000|2022-05-06|15/03/2022|2.6|2.55|2190000000|2180000000
2022-05-24 22:34:23|10658|19431|GUBRF|25.23B|25230000000|75.30|4,619,201|22.08%|32|2022-05-26|15/03/2022|1.72||7920000000||2022-03-08|15/12/2021|0.64||4550000000|
2022-05-24 22:34:29|10659|18035|BEML|56.77B|56770000000|1,367.15|196,253|5.57%|29|2022-08-12|15/06/2022||||6057000000|2022-05-27|15/03/2022||||16500000000
2022-05-24 22:34:33|10660|19370|DOHOL|9.49B|9490000000|3.630|166,662,341|12.93%|35|2022-08-19|15/06/2022|||||2022-05-23|15/03/2022|0.80||7430000000|
2022-05-24 22:34:37|10661|979194|031390|500.58B|500580000000|38,550|175,935|-6.55%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-05-24 22:34:55|10662|1166991|9993|17.43B|17430000000|4.31|1,790,520|-8.33%|0||
2022-05-24 22:35:09|10663|979452|052400|308.85B|308850000000|21,700|93,853|-48.91%|22|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:35:17|10664|980648|NFSt|1.11B|1110000000|1.040|-|22.35%|0||
2022-05-24 22:35:20|10665|1052402|QD|192.16M|192160000|0.740|967,023|-63.23%|22|2022-08-25|15/06/2022||0.8281||282170000|2022-05-23|15/03/2022||1.02||292860000
2022-05-24 22:35:24|10666|102222|DMC|117.77B|117770000000|8.870|9,207,805|64.64%|25|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|0.85||43760000000|
2022-05-24 22:35:43|10667|979653|074600|878.02B|878020000000|33,400|332,176|18.53%|24|2022-08-17|15/06/2022||774.74||167100000000|2022-05-24|15/03/2022|700.00|689.62|181700000000|159700000000
2022-05-24 22:35:46|10668|1012843|6541|18.5B|18500000000|53.20|1,042,253|-8.28%|22|2022-08-31|15/06/2022||-1.2||124000000|2022-06-01|15/03/2022|-0.99|-1.21||110000000
2022-05-24 22:35:50|10669|1072173|042000|356.51B|356510000000|15,900|81,558|-46.41%|22|2022-08-17|15/06/2022||-178.83||79580000000|2022-05-24|15/03/2022|-508.00|7.02||75040000000
2022-05-24 22:36:09|10670|43387|012630|390.33B|390330000000|7,120|121,890|-47.64%|34|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|814.11||1.2021E+12|
2022-05-24 22:36:11|10671|1095935|2552|3.74B|3740000000|3.88|1,369,890|-19.43%|3|2022-08-19|15/06/2022||-0.24|||2022-03-16|15/12/2021|-0.21|-0.18||
2022-05-24 22:36:18|10672|50069|2877|4.43B|4430000000|5.87|368,441|-23.09%|21|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 22:36:33|10673|29589|TGS|1.73B|1730000000|6.450|157,548|39.26%|27|2022-08-10|15/06/2022||-0.03|||2022-05-09|15/03/2022|0.26|0.26|243580000|
2022-05-24 22:36:37|10674|1167308|AERI3|2.95B|2950000000|3.61|2,337,336|-53.37%|12|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.00||536800000|535500000
2022-05-24 22:36:40|10675|962574|AESB3|5.4B|5400000000|10.62|1,509,251|-25.12%|25|2022-08-04|15/06/2022||-0.035||627600000|2022-05-05|15/03/2022|0.1384|0.1384|677000000|606710000
2022-05-24 22:36:42|10676|1161013|9983|4.12B|4120000000|3.25|2,057,891|-52.35%|0||
2022-05-24 22:36:45|10677|19513|OYAKC|12.82B|12820000000|11.050|11,206,746|41.97%|32|2022-05-24|15/03/2022|0.19||1660000000||2022-02-15|15/12/2021|0.24||1530000000|
2022-05-24 22:36:54|10678|979379|045390|281.55B|281550000000|3,985|550,668|-33.63%|20|2022-03-16|15/12/2021|31.97||39200000000||2021-11-12|15/09/2021|2.94||24040000000|
2022-05-24 22:36:57|10679|979662|078130|406.46B|406460000000|3,185|560,134|-48.75%|20|2022-03-21|15/12/2021|-26.63||29420000000||2021-11-15|15/09/2021|-13.26||23900000000|
2022-05-24 22:37:25|10680|943443|0468|2.67B|2670000000|2.00|1,681,864|-45.33%|5|2018-04-23|15/12/2017|0.13||1270000000||2017-09-18|15/06/2017|0.12||1060000000|
2022-05-24 22:37:28|10681|18756|POMO4|2.44B|2440000000|2.75|5,765,681|-2.13%|33|2022-08-08|15/06/2022||0.03||961530000|2022-05-02|15/03/2022||0.03|959000000|927250000
2022-05-24 22:37:32|10682|979766|091700|625.58B|625580000000|11,300|494,920|11.65%|25|2022-08-12|15/06/2022||249.02||357210000000|2022-05-24|15/03/2022|269.8|273.65|359900000000|354690000000
2022-05-24 22:37:34|10683|1163131|1477|7.6B|7600000000|11.40|417,636|-48.35%|0||
2022-05-24 22:37:37|10684|950210|DUFU|1.23B|1230000000|2.33|1,604,195|-37.76%|21|2022-04-28|15/03/2022|0.03||86330000||2022-02-25|15/12/2021|0.03||94030000|
2022-05-24 22:37:40|10685|979274|036930|989.11B|989110000000|20,500|622,463|51.92%|24|2022-08-17|15/06/2022||||100000000000|2022-05-24|15/03/2022|510.00|||100000000000
2022-05-24 22:37:53|10686|980078|214450|794.08B|794080000000|79,600|51,372|-0.13%|24|2022-08-16|15/06/2022||1406||43190000000|2022-05-24|15/03/2022|934.00|1239||40390000000
2022-05-24 22:37:56|10687|100104|1668|8.24B|8240000000|0.720|14,549,910|-8.54%|12|2021-11-29|15/09/2021|0.08||6170000000||2021-06-28|15/03/2021|0.22||4200000000|
2022-05-24 22:38:00|10688|40451|BERA|3.4B|3400000000|9.930|6,766,936|-65.34%|21|2022-03-31|15/03/2022|0.65||1680000000||2022-03-10|15/12/2021|1.47||1380000000|
2022-05-24 22:38:04|10689|43394|049770|625.18B|625180000000|162,000|3,510|-28%|34|2022-08-04|15/06/2022||||884330000000|2022-05-24|15/03/2022|5391.52||947900000000|891930000000
2022-05-24 22:38:07|10690|979665|078160|372.15B|372150000000|22,650|182,140|-30.2%|22|2022-08-17|15/06/2022||||14900000000|2022-05-24|15/03/2022||||14000000000
2022-05-24 22:38:11|10691|979796|095610|482.37B|482370000000|26,100|92,019|-17.6%|25|2022-08-16|15/06/2022||||113300000000|2022-05-24|15/03/2022|819.00||102500000000|92100000000
2022-05-24 22:38:15|10692|986320|DIBL|32.8B|32800000000|225.00|896,189|-57.26%|26|2022-08-15|15/06/2022|||||2022-06-01|15/03/2022||||26420000000
2022-05-24 22:38:17|10693|19436|HEKTS|25.63B|25630000000|29.800|28,441,499|192.04%|21|2022-05-24|15/03/2022|0.25||1080000000||2022-03-02|15/12/2021|1.27||597000000|
2022-05-24 22:38:20|10694|101633|WIKA|8.39T|8.39E+12|935|21,098,436|-26.72%|24|2022-08-02|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:38:24|10695|37759|CIEP|2.15B|2150000000|40.80|58,502|2.02%|34|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022|1.98||1240000000|1190000000
2022-05-24 22:38:28|10696|1062273|ENJSA|16.55B|16550000000|13.91|8,074,643|27.83%|23|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022|0.16||17530000000|9880000000
2022-05-24 22:38:31|10697|101631|WSKT|13.7T|1.37E+13|515|42,389,424|-41.66%|24|2022-07-29|15/06/2022||-21.59|||2022-05-24|15/03/2022||-56.2||
2022-05-24 22:38:35|10698|947439|CEAT|42.16B|42160000000|1,042.60|161,412|-17.03%|30|2022-08-04|15/06/2022||||18124000000|2022-05-05|15/03/2022|6.7|6.1|25920000000|25900000000
2022-05-24 22:38:38|10699|946381|0520|3.41B|3410000000|3.15|6,017,248|-67.4%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-05-24 22:38:42|10700|1006224|183300|580.01B|580010000000|58,100|80,156|-13.6%|24|2022-08-16|15/06/2022||1116||70000000000|2022-05-24|15/03/2022|1338.51|973.00||67000000000
2022-05-24 22:38:45|10701|1142501|319660|650.64B|650640000000|44,650|131,136|1.65%|13|2022-08-16|15/06/2022||||132100000000|2022-05-24|15/03/2022|1092.00|||90000000000
2022-05-24 22:38:48|10702|1142482|299660|219.92B|219920000000|22,600|73,571|-74.1%|15|2022-03-15|15/12/2021|-497.84||||2021-11-15|15/09/2021|-298.87|||
2022-05-24 22:38:52|10703|19433|HALKB|25.14B|25140000000|5.15|81,691,295|15.26%|35|2022-08-11|15/06/2022||0.45||8640000000|2022-05-12|15/03/2022|0.45|0.45|9150000000|10110000000
2022-05-24 22:38:56|10704|18178|HEGL|40.45B|40450000000|1,048.60|413,570|-51.11%|29|2022-08-03|15/06/2022||||4566000000|2022-05-25|15/03/2022||||7000000000
2022-05-24 22:39:01|10705|958368|SCOG|2.02B|2020000000|1.570|405,576|-2.45%|24|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:39:04|10706|992737|217270|462.65B|462650000000|14,400|56,189|-40.64%|22|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|-2203||4700000000|
2022-05-24 22:39:07|10707|990500|0863|1.64B|1640000000|3.88|575,187|-77.89%|11|2022-03-29|15/12/2021|-0.5||199200000||2021-08-17|15/06/2021|-0.44||152800000|
2022-05-24 22:39:10|10708|945149|AMANT|2.45B|2450000000|1.000|1,313,276|4.17%|22|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|0.01||130800000|
2022-05-24 22:39:20|10709|979433|050890|392.5B|392500000000|6,450|420,897|2.52%|22|2022-08-16|15/06/2022||||57600000000|2022-05-24|15/03/2022||||54100000000
2022-05-24 22:39:28|10710|1155950|9928|1.76B|1760000000|1.79|1,894,122|-65.09%|9|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 22:39:31|10711|979110|018000|255.5B|255500000000|2,090|823,605|-47.41%|23|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:39:34|10712|103161|1789|17.83B|17830000000|22.80|1,483,571|-12.48%|32|2022-08-04|15/06/2022||0.10||756000000|2022-05-24|15/03/2022|0.10|0.06||636000000
2022-05-24 22:39:40|10713|103250|2349|6.1B|6100000000|8.920|1,297,728|-4.9%|31|2022-07-13|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:39:43|10714|104349|UBL|154.86B|154860000000|126.50|1,087,408|5.98%|24|2022-08-05|15/06/2022|||||2022-04-20|15/03/2022|7.6|7.12|29140000000|27120000000
2022-05-24 22:39:47|10715|979343|041960|498.32B|498320000000|7,800|141,746|-23.4%|20|2022-03-16|15/12/2021|-33.03||10320000000||2021-11-12|15/09/2021|-38.16||6700000000|
2022-05-24 22:39:50|10716|990208|0305|3.92B|3920000000|1.190|4,997,912|-34.09%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-05-24 22:39:53|10717|41674|PREI|4.21B|4210000000|1.380|988,979|4.62%|24|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022|0.02||138800000|138800000
2022-05-24 22:39:55|10718|943501|1622|6.64B|6640000000|1.87|4,997,207|-29.26%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-05-24 22:39:58|10719|1089235|226950|330.93B|330930000000|24,150|42,947|-41.7%|21|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022||||
2022-05-24 22:40:01|10720|1169005|INDG|78.49B|78490000000|1,650.40|61,555|-33.1%|9|2022-06-01|15/03/2022|7.26|||2950000000|2022-03-02|15/12/2021|5.1|3.4|2660000000|2660000000
2022-05-24 22:40:05|10721|13204|GISS|3.45B|3450000000|1.854|18,210,006|26.43%|33|2022-08-02|15/06/2022|||||2022-05-24|15/03/2022|0.04|0.02|835000000|841150000
2022-05-24 22:40:10|10722|959123|NEMAKA|13.62B|13620000000|4.49|7,670,637|-33.93%|27|2022-07-20|15/06/2022||0.0034|||2022-04-27|15/03/2022|0.00|0.09|23150000000|22230000000
2022-05-24 22:40:13|10723|19601|ULKER|5.26B|5260000000|15.39|3,414,645|-33.23%|36|2022-08-16|15/06/2022||0.7266||3970000000|2022-05-24|15/03/2022|-1.38|0.9562|5890000000|4270000000
2022-05-24 22:40:17|10724|945158|PLMD|67.32B|67320000000|701.10|65,201|-36.2%|24|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:40:20|10725|946714|JCHA|48.59B|48590000000|1,792.35|13,496|-19.4%|24|2022-07-27|15/06/2022||||4583000000|2022-05-26|15/03/2022||15||6550000000
2022-05-24 22:40:26|10726|19528|OTKAR|9.82B|9820000000|409.00|277,583|32.32%|25|2022-07-29|15/06/2022|||||2022-05-24|15/03/2022|8.36||1290000000|1290000000
2022-05-24 22:40:28|10727|1162796|EBON|133.04M|133040000|0.713|1,081,684|-72.7%|0||
2022-05-24 22:40:32|10728|102564|KSL|17.02B|17020000000|3.860|13,108,268|-7.39%|23|2022-06-15|15/04/2022|||||2022-03-11|15/01/2022|0.08||3430000000|
2022-05-24 22:40:36|10729|18120|EPLI|50.09B|50090000000|159.55|427,663|-33.01%|24|2022-07-28|15/06/2022|||||2022-05-10|15/03/2022|1.5|1.63|8800000000|8800000000
2022-05-24 22:40:40|10730|1062260|284740|682.76B|682760000000|30,450|36,963|-36.58%|20|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:40:43|10731|43968|057050|644.51B|644510000000|56,300|14,650|-36.29%|30|2022-08-16|15/06/2022||2157||533750000000|2022-05-24|15/03/2022|3813.00|3245|539900000000|568100000000
2022-05-24 22:40:47|10732|43736|006060|281.13B|281130000000|5,400|166,806|-28.44%|24|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022|386.03||438600000000|
2022-05-24 22:40:51|10733|18622|BRPR3|4.25B|4250000000|9.18|2,677,271|1.12%|36|2022-08-04|15/06/2022||0.0679||135350000|2022-05-05|15/03/2022|-0.06|0.0898|83100000|102750000
2022-05-24 22:40:54|10734|21090|SOL|284.62M|284620000|4.420|1,059,740|-43.83%|34|2022-08-31|15/06/2022||0.03||26730000|2022-06-07|15/03/2022||-0.0525||3870000
2022-05-24 22:40:59|10735|103052|1444|10.08B|10080000000|10.65|2,565,598|-10.88%|23|2022-08-31|15/06/2022||0.1||2620000000|2022-06-01|15/03/2022||0.00||2440000000
2022-05-24 22:41:02|10736|1010624|1257|4.19B|4190000000|2.03|2,308,238|-33.66%|12|2022-08-08|15/06/2022|||||2022-03-01|15/12/2021|0.2|||
2022-05-24 22:41:05|10737|1166246|6988|6.33B|6330000000|2.92|13,538,183|7.47%|6|2022-03-20|15/12/2021|0.06||771600000||2021-08-30|15/06/2021|0.05||624300000|
2022-05-24 22:41:09|10738|41639|UMWS|3.91B|3910000000|3.35|317,597|5.79%|36|2022-08-26|15/06/2022||0.1079||3000000000|2022-05-24|15/03/2022||0.1122||3000000000
2022-05-24 22:41:16|10739|1030904|LOTT|4.74B|4740000000|2.080|1,786,828|-31.15%|22|2022-08-03|15/06/2022|||||2022-05-24|15/03/2022|0.05|0.035|2760000000|2760000000
2022-05-24 22:41:18|10740|1166438|6998|1.55B|1550000000|3.06|880,497|-79.69%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-05-24 22:41:22|10741|41672|BUAB|2.49B|2490000000|0.420|29,120,857|4.88%|30|2022-06-01|15/03/2022|||||2022-02-25|15/12/2021|0.0222|0.02|513100000|510320000
2022-05-24 22:41:26|10742|43758|007460|326.44B|326440000000|1,590|5,011,653|-23.56%|22|2022-08-16|15/06/2022|||||2022-05-23|15/03/2022|-9.28||41930000000|
2022-05-24 22:41:30|10743|41450|FORUS|281.73B|281730000000|1,090.00|105,588.2|0.67%|28|2022-08-18|15/06/2022|||||2022-05-30|15/03/2022|53.73|||
2022-05-24 22:41:33|10744|996172|PARD3|2.48B|2480000000|19.41|211,622|-7.8%|23|2022-08-11|15/06/2022||0.4438||566740000|2022-05-12|15/03/2022|0.4063|0.4063|542000000|530040000
2022-05-24 22:41:36|10745|100097|1234|4.56B|4560000000|3.81|752,246|-20.38%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-05-24 22:41:39|10746|103454|2905|16.48B|16480000000|19.10|401,124|-11.16%|21|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|0.55||43960000000|
2022-05-24 22:41:43|10747|102349|VLL|30.98B|30980000000|2.440|3,251,655|-31.46%|25|2022-08-15|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:41:47|10748|1061947|ZEPP|127.62M|127620000|2.04|162,463|-77.3%|21|2022-08-22|15/06/2022||1.91||2340000000|2022-05-24|15/03/2022||1.1||1450000000
2022-05-24 22:41:55|10749|103172|1905|20.05B|20050000000|18.75|2,480,613|-15.16%|24|2022-08-11|15/06/2022||0.09||4830000000|2022-05-24|15/03/2022||0.08||4880000000
2022-05-24 22:41:57|10750|1167072|2126|2.86B|2860000000|6.97|1,833,486|-73.58%|0||
2022-05-24 22:42:02|10751|13801|EUR|1.59B|1590000000|11.45|450,720|-21.33%|36|2022-08-30|15/06/2022||||6898000000|2022-05-12|15/03/2022|-0.37||6530000000|6490000000
2022-05-24 22:42:12|10752|50114|OCEJ|6.83B|6830000000|5,671|151,178|-19.48%|15|2022-06-02|15/03/2022|||||2022-03-25|15/09/2021|2.72|437.00|7630000000|4558000000
2022-05-24 22:42:17|10753|993741|DANHOS13|35.99B|35990000000|23.630|403,391|-2.41%|24|2022-07-21|15/06/2022||0.6048||1340000000|2022-04-26|15/03/2022|0.52|0.5121|1300000000|1300000000
2022-05-24 22:42:35|10754|990094|0120|11.73B|11730000000|1.400|945,541|7.63%|13|2022-03-31|15/12/2021|||1580000000||2021-08-24|15/06/2021|||61000000|
2022-05-24 22:42:38|10755|943437|0337|4.3B|4300000000|1.54|4,217,998|-40.15%|5|2018-04-19|15/12/2017|0.39||9860000000||2017-09-28|15/06/2017|0.07||4750000000|
2022-05-24 22:42:40|10756|942338|0095|4.33B|4330000000|0.850|19,967,557|-58.49%|5|2018-04-20|15/12/2017|0.12||2370000000||2017-09-20|15/06/2017|||595100000|
2022-05-24 22:42:44|10757|103222|2231|17.5B|17500000000|146.50|239,561|-24.87%|24|2022-08-31|15/06/2022||1.41||1200000000|2022-06-01|15/03/2022|1.45|1.36||1090000000
2022-05-24 22:42:49|10758|104193|HPWR|81.82B|81820000000|63.20|1,154,634|-18.05%|24|2022-08-29|15/06/2022|||||2022-05-24|15/03/2022|7.12|7.17|18780000000|16670000000
2022-05-24 22:42:52|10759|103180|2009|11.99B|11990000000|34.25|6,671,104|-43.39%|23|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|0.1||883200000|
2022-05-24 22:43:03|10760|1087961|FINO|137.2B|137200000000|4,451.00|2,736|25.89%|18|2022-06-01|15/03/2022||||5040000000|2022-03-02|15/12/2021|16.95|16.98|4630000000|4590000000
2022-05-24 22:43:07|10761|1094001|298040|543.81B|543810000000|58,400|28,276|-8.05%|18|2022-07-27|15/06/2022||3959||879800000000|2022-05-24|15/03/2022|-2297.69|2017.97|599500000000|627250000000
2022-05-24 22:43:11|10762|39840|SPJT|29.91B|29910000000|49.95|513,673|-35.54%|24|2022-08-04|15/06/2022||-7.33||11822000000|2022-06-02|15/03/2022||-6.56||18820000000
2022-05-24 22:43:16|10763|43431|003240|818.91B|818910000000|973,000|473|-16.61%|31|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022|47880||733500000000|
2022-05-24 22:43:21|10764|1008701|265520|320.16B|320160000000|21,250|117,507|-23.89%|23|2022-08-17|15/06/2022||616.66||138020000000|2022-05-24|15/03/2022|859.00|607.97|80190000000|104720000000
2022-05-24 22:43:24|10765|943463|0818|2.61B|2610000000|0.940|1,961,721|-30.37%|13|2022-03-23|15/12/2021|1.22||4180000000||2021-08-12|15/06/2021|1.19||2220000000|
2022-05-24 22:43:28|10766|1055339|SMU|566.17B|566170000000|98.080|3,936,540|4.33%|23|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022|8.63||665200000000|
2022-05-24 22:43:30|10767|1163127|6968|6.98B|6980000000|4.29|1,158,897|-11.92%|0||
2022-05-24 22:43:33|10768|50517|TUPY3|3.14B|3140000000|21.64|1,160,386|-15.38%|29|2022-08-04|15/06/2022||0.9577||2300000000|2022-05-12|15/03/2022|0.8225|0.8225|2360000000|2110000000
2022-05-24 22:43:36|10769|101605|TINS|13.44T|1.344E+13|1,805|67,987,072|11.46%|24|2022-08-04|15/06/2022|||||2022-06-24|15/03/2022|80.76|||
2022-05-24 22:43:40|10770|104160|FAUF|145.73B|145730000000|115.00|961,061|6.9%|24|2022-08-01|15/06/2022||4.2||26170000000|2022-05-24|15/03/2022|6.76|4.36|28530000000|27210000000
2022-05-24 22:43:43|10771|1009367|TEND3|479.37M|479370000|4.92|3,100,585|-78.32%|22|2022-08-04|15/06/2022||0.4178||679450000|2022-05-05|15/03/2022|-0.7|-0.67|581400000|612720000
2022-05-24 22:43:48|10772|43938|033180|304.94B|304940000000|1,990|1,546,050|-40.03%|22|2022-08-16|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 22:43:52|10773|18441|TVEB|67.89B|67890000000|39.70|25,693,474|0.12%|24|2022-07-19|15/06/2022|||||2022-05-03|15/03/2022|1|1.1|13480000000|14540000000
2022-05-24 22:43:55|10774|1084940|1773|1.25B|1250000000|0.58|27,689,557|-87.63%|0||
2022-05-24 22:43:59|10775|986127|ADEN|31.29B|31290000000|279.95|250,554|-43.53%|24|2022-08-05|15/06/2022||||1216000000|2022-06-01|15/03/2022|2.18|||1399000000
2022-05-24 22:44:01|10776|1169404|ESPA3|818.19M|818190000|3.19|3,944,714|-80.28%|11|2022-08-11|15/06/2022||0.11||274820000|2022-06-01|15/03/2022||0.11||235820000
2022-05-24 22:44:04|10777|979287|036810|371.6B|371600000000|18,850|62,448|-32.26%|22|2022-08-16|15/06/2022||||54100000000|2022-05-24|15/03/2022|64.42||44070000000|46700000000
2022-05-24 22:44:08|10778|41438|ECL|381.3B|381300000000|362.78|2,196,567.66|-36.99%|29|2022-07-27|15/06/2022||0.02|||2022-05-24|15/03/2022|3.38|-0.0042||396300000
2022-05-24 22:44:12|10779|18718|LEVE3|3.02B|3020000000|23.65|372,425|-20.01%|33|2022-08-15|15/06/2022||0.89||949830000|2022-05-11|15/03/2022||0.82|890000000|905370000
2022-05-24 22:44:16|10780|950198|ATAI|433.03M|433030000|0.355|17,145,747|-84.66%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.005|0.0033|683800000|683800000
2022-05-24 22:44:19|10781|1162593|GTH|124.13M|124130000|1.37|298,797|-93.61%|8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-05-24 22:44:22|10782|103384|2547|8.19B|8190000000|9.41|889,737|-13.27%|22|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022|-0.30|||
2022-05-24 22:44:25|10783|41676|SAEN|1.36B|1360000000|0.085|77,470,796|-29.17%|23|2022-06-30|15/04/2022|||||2022-03-18|15/01/2022|-0.414||453100000|1444000000
2022-05-24 22:44:30|10784|979957|138080|297.23B|297230000000|28,000|49,107|-28.72%|24|2022-08-16|15/06/2022||||37900000000|2022-05-24|15/03/2022|-103.00||17630000000|25900000000
2022-05-24 22:44:33|10785|19526|NUHCM|8.01B|8010000000|53.35|126,127|3.43%|22|2022-08-12|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 22:44:36|10786|18763|ENAT3|5.68B|5680000000|21.53|2,629,524|46.17%|36|2022-08-11|15/06/2022||0.7362||522420000|2022-05-12|15/03/2022|-0.37|0.2633|630000000|566550000
2022-05-24 22:44:39|10787|1050111|BEST|97.79M|97790000|1.0700|485,288|-81.91%|22|2022-08-16|15/06/2022||-1.08||7630000000|2022-05-17|15/03/2022||-1.8||6290000000
2022-05-24 22:44:42|10788|946388|0698|1.24B|1240000000|0.128|26,766,494|-73.85%|24|2022-05-24|15/03/2022|||||2022-03-28|15/12/2021|0.02||4850000000|6008000000
2022-05-24 22:44:55|10789|1073018|018250|448.19B|448190000000|17,100|47,398|-34.16%|22|2022-08-11|15/06/2022||304.64||152000000000|2022-05-24|15/03/2022|239.00|353.95|139900000000|144500000000
2022-05-24 22:44:59|10790|43373|097230|624.56B|624560000000|7,440|25,140|-5.85%|35|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:45:02|10791|18589|ABCB4|3.69B|3690000000|16.65|880,878|1.82%|29|2022-08-08|15/06/2022||0.7716||562000000|2022-05-09|15/03/2022|0.83|0.7451|494600000|530000000
2022-05-24 22:45:05|10792|949930|AFHJ|5.15B|5150000000|419|1,598,906|9.82%|12|2021-12-06|15/09/2021|0.18||2050000000||2021-06-14|15/03/2021|0.14||2060000000|
2022-05-24 22:45:09|10793|104278|PSO|73.79B|73790000000|157.25|918,751|-30.89%|24|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|79.43|30.24|588500000000|603030000000
2022-05-24 22:45:13|10794|41482|RIPLEY|263.3B|263300000000|136.07|3,309,174.61|-33.25%|31|2022-05-30|15/03/2022|||||2022-04-01|15/12/2021|25.1||677720000000|659000000000
2022-05-24 22:45:16|10795|1054970|2858|5.09B|5090000000|0.770|4,784,686|-69.53%|22|2022-08-24|15/06/2022|||||2022-06-02|15/03/2022||||
2022-05-24 22:45:19|10796|1089260|1672|4.15B|4150000000|3.82|7,726,283|27.07%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-05-24 22:45:35|10797|1156250|3718|2.84B|2840000000|0.790|8,138,895|-36.8%|6|2022-03-29|15/12/2021|0.07||2340000000||2021-08-27|15/06/2021|0.07||2110000000|
2022-05-24 22:45:39|10798|42626|AGNr|459.85M|459850000|5.10|63,187|-3.02%|34|2022-05-26|15/03/2022|||||2022-03-24|15/12/2021|0.92||188000000|
2022-05-24 22:45:42|10799|43647|003060|263.46B|263460000000|661|1,521,517|-45.6%|21|2022-05-13|15/03/2022|7.09||16860000000||2022-03-14|15/12/2021|4.47||14370000000|
2022-05-24 22:45:56|10800|19612|VESTL|8.22B|8220000000|24.500|9,984,596|-9.89%|28|2022-08-08|15/06/2022|||||2022-05-24|15/03/2022|1.41||11740000000|
2022-05-24 22:46:02|10801|103604|4414|4.06B|4060000000|5.15|3,668,094|-46.07%|22|2022-08-10|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 22:46:06|10802|102359|CEB|28.96B|28960000000|47.100|320,576|7.39%|29|2022-08-10|15/06/2022||0.2||10882000000|2022-05-24|15/03/2022|-4.96||6710000000|
2022-05-24 22:46:10|10803|18093|DCBA|26.53B|26530000000|84.90|1,559,126|-17.4%|27|2022-07-11|15/06/2022||2.40||4424000000|2022-05-07|15/03/2022|3.65|2.87|4950000000|4900000000
2022-05-24 22:46:13|10804|958338|GUAR3|4.22B|4220000000|8.43|1,462,620|-53.48%|24|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.61||1740000000|1560000000
2022-05-24 22:46:16|10805|50555|TABK|48.7B|48700000000|17,620.00|579|20.03%|29|2022-06-01|15/03/2022|||||2022-03-29|15/12/2021|650.86||9980000000|
2022-05-24 22:46:21|10806|41613|MYRS|1.54B|1540000000|0.345|4,933,210|-14.29%|25|2022-05-30|15/03/2022|||||2022-02-28|15/12/2021|0.0045|0.017|858100000|858100000
2022-05-24 22:46:26|10807|1084284|245620|293.1B|293100000000|3,575|873,814|-24.05%|21|2022-08-12|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:46:29|10808|12874|ETEL|27.65B|27650000000|16.15|847,322|40.38%|36|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022||||10710000000
2022-05-24 22:46:33|10809|104342|TRGP|41.76B|41760000000|76.58|6,869,362|-57.15%|21|2022-04-28|15/03/2022|4.01||864000||2022-03-01|15/12/2021|-23.11||3250000|
2022-05-24 22:46:35|10810|987135|3301|3.35B|3350000000|1.99|2,984,108|-61.47%|5|2018-04-26|15/12/2017|0.71||18440000000||2017-09-21|15/06/2017|0.51||11900000000|
2022-05-24 22:46:39|10811|18411|SPTL|78.61B|78610000000|845.50|253,752|26.27%|25|2022-07-29|15/06/2022|||||2022-07-18|15/09/2022||||
2022-05-24 22:46:42|10812|1008762|SOS|103.72M|103720000|0.334|10,499,625|-87.74%|22|2022-08-18|15/06/2022|||||2022-06-17|15/03/2022||||
2022-05-24 22:46:48|10813|103014|1309|10.75B|10750000000|28.85|899,888|-26.03%|24|2022-08-31|15/06/2022||0.46||5470000000|2022-06-01|15/03/2022|0.68|0.66|4540000000|5690000000
2022-05-24 22:46:51|10814|39923|VAKR|31.36B|31360000000|29.60|4,336,516|-36.48%|23|2022-07-25|15/06/2022|||||2022-05-13|15/03/2022|0.28||2090000000|
2022-05-24 22:46:55|10815|955728|AGUA|12.29B|12290000000|25.73|165,030|-23.52%|23|2022-07-20|15/06/2022|||||2022-04-20|15/03/2022|0.18||2660000000|2580000000
2022-05-24 22:46:58|10816|40580|CIRA|7.24B|7240000000|12.30|1,315,806|4.08%|23|2022-08-03|15/05/2022|||||2022-04-27|15/02/2022|0.26||514000000|514000000
2022-05-24 22:47:01|10817|1163132|9979|10.57B|10570000000|5.41|4,729,428|11.34%|0||
2022-05-24 22:47:04|10818|103301|2421|9.28B|9280000000|38.25|845,571|-8.93%|24|2022-08-11|15/06/2022||0.6963||3370000000|2022-05-24|15/03/2022|0.61|0.642|3120000000|3180000000
2022-05-24 22:47:15|10819|1123318|3316|6.48B|6480000000|23.45|289,812|13.62%|0||
2022-05-24 22:47:18|10820|50161|ZEDJ|3.03B|3030000000|195|1,365,498|-36.07%|16|2022-04-13|15/02/2022|-0.32||-438000000||2021-10-06|15/08/2021|0.31||398000000|
2022-05-24 22:47:21|10821|1116249|LOGG3|2.34B|2340000000|23.04|419,531|-18.74%|20|2022-07-28|15/06/2022||0.2||49410000|2022-04-28|15/03/2022|1.3|0.205|40800000|41910000
2022-05-24 22:47:24|10822|969126|SAPR4|30.9B|30900000000|4.10|2,544,793|-3.15%|23|2022-08-04|15/06/2022||0.1493||1380000000|2022-05-05|15/03/2022|0.165|0.194|1410000000|1410000000
2022-05-24 22:47:28|10823|43621|002320|444.21B|444210000000|30,700|30,460|-21.29%|23|2022-08-17|15/06/2022||822.00||722000000000|2022-05-24|15/03/2022||13.00||703000000000
2022-05-24 22:47:32|10824|12880|OCDI|4.08B|4080000000|11.49|80,866|-35.41%|36|2022-08-16|15/06/2022|||||2022-05-31|15/03/2022|0.65||1190000000|1187000000
2022-05-24 22:47:36|10825|980046|206640|314.01B|314010000000|13,900|150,103|-29.22%|24|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022|253.00||37340000000|
2022-05-24 22:47:39|10826|979843|102710|490.79B|490790000000|34,350|65,602|-4.25%|24|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|13.99|||
2022-05-24 22:47:42|10827|959035|0686|5.49B|5490000000|0.245|4,106,526|-8.89%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-05-24 22:47:45|10828|1084939|3700|2.32B|2320000000|1.200|4,002,458|-48.28%|17|2022-06-01|15/03/2022|||||2022-03-27|15/12/2021||||
2022-05-24 22:47:49|10829|1165887|HBSA3|2.5B|2500000000|3.38|3,716,656|-51.19%|13|2022-08-11|15/06/2022|||||2022-05-16|15/03/2022|0.04||272100000|368000000
2022-05-24 22:47:52|10830|39880|KVRI|33.23B|33230000000|570.60|154,834|-26.25%|29|2022-08-11|15/06/2022|||||2022-05-23|15/03/2022|-2.01|-2.2|666000000|715000000
2022-05-24 22:47:56|10831|40604|JUFO|8.26B|8260000000|8.85|1,166,834|80.5%|35|2022-06-01|15/03/2022||||2161000000|2022-03-02|15/12/2021|0.04||2280000000|2229000000
2022-05-24 22:48:00|10832|41699|MAHS|1.63B|1630000000|0.670|1,750,040|-25.82%|35|2022-06-02|15/03/2022|||||2022-02-28|15/12/2021|0.005|0.01|537400000|537000000
2022-05-24 22:48:04|10833|943447|0564|23.43B|23430000000|7.96|1,316,676|-4.78%|28|2022-09-01|15/06/2022||0.4793|||2022-04-26|15/03/2022|0.4643|0.467|9690000000|
2022-05-24 22:48:08|10834|979807|097780|189.4B|189400000000|3,385|225,673|124.17%|24|2022-08-11|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 22:48:14|10835|940988|027410|497.69B|497690000000|5,200|152,333|-25.54%|24|2022-08-11|15/06/2022||57.00||57700000000|2022-05-24|15/03/2022|-69.00|15.55|120100000000|48800000000
2022-05-24 22:48:17|10836|19591|TSKB|5.54B|5540000000|1.980|128,958,701|45.26%|36|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.22||1320000000|1320000000
2022-05-24 22:48:20|10837|1166931|348210|643.88B|643880000000|66,500|44,776|13.4%|12|2022-08-08|15/06/2022||997.00||28300000000|2022-05-24|15/03/2022|526.00|560||18100000000
2022-05-24 22:48:28|10838|1166929|6989|4.45B|4450000000|3.65|3,389,259|-63.37%|0||
2022-05-24 22:48:31|10839|18012|ASTR|64.5B|64500000000|2,594.00|10,377|-29.54%|21|2022-05-24|15/03/2022|||||2022-02-08|15/12/2021|4.57||2010000000|
2022-05-24 22:48:35|10840|41487|SECURITY|492.48B|492480000000|122.98|1,380,784.5|-0.28%|24|2022-05-25|15/03/2022|7.52||450800000000||2022-02-24|15/12/2021|5.25||428900000000|
2022-05-24 22:48:38|10841|943503|1628|3.04B|3040000000|0.47|23,012,818|-77.52%|5|2018-04-26|15/12/2017|0.48||14450000000||2017-09-20|15/06/2017|0.2||7250000000|
2022-05-24 22:48:42|10842|43796|009410|334.47B|334470000000|8,520|133,855|-31.83%|22|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:48:49|10843|950526|VELE|985.87M|985870000|0.120|19,666,652|-7.41%|0||
2022-05-24 22:48:53|10844|1123319|3662|1.35B|1350000000|1.86|1,408,975|-63.88%|0||
2022-05-24 22:48:58|10845|947347|ADRG|38.73B|38730000000|418.90|153,910|-43.51%|24|2022-08-18|15/06/2022|||||2022-05-09|15/03/2022|5.9||6940000000|6940000000
2022-05-24 22:49:01|10846|103600|4142|15.03B|15030000000|35.50|2,958,329|-36.15%|23|2022-06-01|15/03/2022|-0.55|-0.44|||2022-03-02|15/12/2021|0.69|0.16|792800000|898000000
2022-05-24 22:49:09|10847|103673|6120|6.82B|6820000000|10.90|2,450,955|-15.18%|22|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022|-0.26||5010000000|
2022-05-24 22:49:30|10848|1141282|0382|2.47B|2470000000|2.30|1,938,201|-73.32%|6|2022-08-03|15/05/2022|||||2022-04-26|15/02/2022||||
2022-05-24 22:49:33|10849|980039|200230|193.32B|193320000000|1,935|245,196|-59.67%|22|2022-08-17|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 22:49:36|10850|1155548|216080|301.75B|301750000000|16,950|45,543|-55.38%|12|2022-05-13|15/03/2022|198.53||9610000000|9000000000|2022-03-18|15/12/2021|619.71||10180000000|9800000000
2022-05-24 22:49:39|10851|990865|2198|1.63B|1630000000|1.370|2,988,885|-55.97%|11|2022-05-23|15/03/2022|||||2022-03-28|15/12/2021|0.78|||
2022-05-24 22:49:43|10852|43451|001430|597.32B|597320000000|17,050|113,558|-45.94%|34|2022-08-17|15/06/2022||1028||1.12588E+12|2022-05-24|15/03/2022|980.00|906.00|1.0745E+12|1.0238E+12
2022-05-24 22:49:47|10853|43771|008350|296.69B|296690000000|2,620|4,894,206|-26.3%|22|2022-08-16|15/06/2022|||||2022-05-23|15/03/2022|91||57030000000|
2022-05-24 22:49:51|10854|13881|1133|3.28B|3280000000|1.920|1,892,204|-7.91%|11|2022-03-22|15/12/2021|||||2021-08-23|15/06/2021||||
2022-05-24 22:49:55|10855|104279|PKOL|108.01B|108010000000|380.50|136,017|3.47%|28|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|23.16|21.12|13660000000|13750000000
2022-05-24 22:49:58|10856|990824|1858|6.49B|6490000000|8.79|592,113|-64.32%|11|2022-04-28|15/03/2022|0.19||257110000||2022-03-28|15/12/2021||||
2022-05-24 22:50:00|10857|1082137|1763|6.37B|6370000000|19.90|86,006|-32.54%|0||
2022-05-24 22:50:03|10858|1142512|SPAD|27.81B|27810000000|392.00|329,858|-28.59%|17|2022-08-15|15/06/2022|||||2022-06-01|15/03/2022||||3310000000
2022-05-24 22:50:14|10859|50178|AIPJ|8.1B|8100000000|5,200|46,751|17.08%|14|2022-08-23|15/06/2022|||||2022-02-23|15/12/2021|2.42||4350000000|
2022-05-24 22:50:17|10860|104312|SEAR|31.6B|31600000000|101.00|350,864|-45.72%|22|2022-06-01|15/03/2022|1.97||7630000000||2022-03-02|15/12/2021|1.70||6890000000|
2022-05-24 22:50:20|10861|969068|0951|1.82B|1820000000|1.650|1,356,424|-37.08%|11|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-05-24 22:50:23|10862|1163137|1981|1.67B|1670000000|1.01|3,536,458|-84.29%|0||
2022-05-24 22:50:25|10863|987126|1317|1.06B|1060000000|0.35|7,211,894|-78.92%|1|2019-04-26|15/02/2019|||||
2022-05-24 22:50:28|10864|990782|1558|4.37B|4370000000|4.97|971,738|-29.03%|11|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021||||
2022-05-24 22:50:32|10865|1088101|SOLA|14.42B|14420000000|400.60|180,245|-76.36%|16|2022-06-01|15/03/2022|0.94|-5.65|3610000000|3740000000|2022-02-09|15/12/2021|-45|-14.05|1000000000|3340000000
2022-05-24 22:50:36|10866|1093919|089970|436.2B|436200000000|19,500|189,955|-24.86%|21|2022-08-16|15/06/2022||||38800000000|2022-05-24|15/03/2022|805.00|||147900000000
2022-05-24 22:50:39|10867|1123794|1797|3.19B|3190000000|3.19|8,144,043|-73.9%|0||
2022-05-24 22:50:47|10868|1096066|YI|125.74M|125740000|1.440|819,997|-84.14%|16|2022-08-25|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:50:51|10869|989512|084110|318.19B|318190000000|25,000|31,813|-64.64%|23|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022||||
2022-05-24 22:51:09|10870|1156020|9911|3.11B|3110000000|2.610|6,587,726|-54.73%|0||
2022-05-24 22:51:14|10871|1011879|267980|483.57B|483570000000|65,400|18,490|-15.27%|23|2022-08-16|15/06/2022||||400600000000|2022-05-24|15/03/2022|2660.00||402000000000|387950000000
2022-05-24 22:51:18|10872|969082|1970|2.98B|2980000000|8.80|335,733|-32.31%|17|2022-07-27|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:51:21|10873|18803|TRIS3|749.12M|749120000|4.09|1,819,122|-57.64%|25|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.06|0.09|164200000|150070000
2022-05-24 22:51:24|10874|27071|AXTELCPO|4.64B|4640000000|1.640|1,563,257|-69.24%|35|2022-07-20|15/06/2022||0.0393|||2022-04-25|15/03/2022|0.01|-0.026|2820000000|2830000000
2022-05-24 22:51:27|10875|1129394|SY|116.03M|116030000|1.000|666,193|-88.23%|10|2022-09-08|15/06/2022||||491000000|2022-05-23|15/03/2022|||359650000|300000000
2022-05-24 22:51:31|10876|104245|MILM|78.26B|78260000000|810.00|57,285|31.76%|22|2022-09-15|15/06/2022|||||2022-05-24|15/03/2022|20.09|18.44|14600000000|13190000000
2022-05-24 22:51:34|10877|942603|DD|18.81B|18810000000|8.020|682,683|-33.08%|19|2021-11-16|15/09/2021|-0.02||1720000000||2021-08-17|15/06/2021|0.86||355700000|
2022-05-24 22:51:46|10878|100084|1098|4.64B|4640000000|6.19|204,979|-41.74%|13|2022-03-22|15/12/2021|0.94||19730000000||2021-08-18|15/06/2021|0.43||4950000000|
2022-05-24 22:51:50|10879|32312|BBAR|1.14B|1140000000|3.150|547,695|0%|37|2022-08-18|15/06/2022||0.18||419650000|2022-05-19|15/03/2022|0.1729|0.1||350470000
2022-05-24 22:51:53|10880|104099|BAFL|60.25B|60250000000|33.92|970,118|9.74%|23|2022-05-24|15/03/2022|2.83|2.23|40430000000|14012000000|2022-03-02|15/12/2021|2.1|1.98|16240000000|16240000000
2022-05-24 22:51:57|10881|1153100|CEAB3|1.09B|1090000000|3.28|4,172,837|-74.31%|17|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.50||1200000000|1160000000
2022-05-24 22:52:00|10882|18468|WCKH|40.29B|40290000000|279.70|929,384|-58.65%|25|2022-08-05|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 22:52:04|10883|103362|2505|7.6B|7600000000|20.00|312,802|-34.32%|22|2022-07-04|15/06/2022|||||2022-06-01|15/03/2022|0.30|||
2022-05-24 22:52:06|10884|1152996|6820|2.6B|2600000000|1.190|338,954|-54.85%|0||
2022-05-24 22:52:10|10885|41455|IAM|369.55B|369550000000|369.55|1,013,118.66|-9.43%|30|2022-08-31|15/06/2022||9.43|||2022-06-01|15/03/2022||18.37||
2022-05-24 22:52:26|10886|1142470|263050|211.69B|211690000000|12,850|70,740|-62.02%|16|2022-05-06|15/03/2022|-501.67||22310000||2022-03-23|15/12/2021|-623.11||22590000|
2022-05-24 22:52:34|10887|979941|131370|269.57B|269570000000|5,020|140,028|-39.11%|22|2022-08-12|15/06/2022||||16600000000|2022-05-24|15/03/2022||||10800000000
2022-05-24 22:52:37|10888|1012193|3228|24.37B|24370000000|363.50|1,016|64.48%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.29||136700000|
2022-05-24 22:52:40|10889|943507|1681|3.06B|3060000000|3.88|578,840|-27.29%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-05-24 22:52:43|10890|1137418|1935|5.73B|5730000000|3.580|681,384|-24.01%|0||
2022-05-24 22:52:47|10891|979859|108230|283.24B|283240000000|7,860|106,712|-33.03%|22|2022-08-16|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-24 22:52:50|10892|12883|PHDC|4.14B|4140000000|1.362|2,002,699|-12.93%|28|2022-05-24|15/03/2022||||1510000000|2022-02-28|15/12/2021|0.06||1820000000|1960000000
2022-05-24 22:52:52|10893|1166723|SEQL3|1.19B|1190000000|8.15|3,518,044|-60%|12|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|-0.01||449100000|
2022-05-24 22:52:59|10894|103579|3653|42.79B|42790000000|357.00|890,252|35.23%|22|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022|3.64||2510000000|
2022-05-24 22:53:02|10895|41458|ILC|305B|305000000000|3,047.20|50,269.16|-14.29%|22|2022-05-30|15/03/2022|||||2022-03-29|15/12/2021|210.99||458500000000|
2022-05-24 22:53:04|10896|1173361|9982|3.75B|3750000000|1.14|1,714,174|-47.73%|0||
2022-05-24 22:53:08|10897|1096012|QTT|24.52M|24520000|0.8400|184,978|-95.76%|16|2022-05-23|15/03/2022|||||2022-05-02|15/12/2021|-10.69|4.2|881140000|1710000000
2022-05-24 22:53:16|10898|996098|SERB|370.96M|370960000|0.100|342,433,084|-93.44%|22|2022-06-01|15/03/2022||0.04||1480000000|2022-02-28|15/12/2021|-0.08||177100000|1816000000
2022-05-24 22:53:18|10899|1138458|3798|1.68B|1680000000|1.330|540,279|-74.1%|0||
2022-05-24 22:53:21|10900|1153449|2163|4.82B|4820000000|9.88|229,619|-50.35%|0||
2022-05-24 22:53:24|10901|18676|EVEN3|1.1B|1100000000|5.37|1,518,651|-42.47%|34|2022-08-15|15/06/2022||0.29||545290000|2022-05-12|15/03/2022|0.07|0.115|460100000|475190000
2022-05-24 22:53:28|10902|950330|COMF|385.99M|385990000|0.665|1,309,093|-69.96%|21|2022-06-22|15/04/2022|||||2022-02-18|15/01/2022||||
2022-05-24 22:53:35|10903|1088198|2048|1.21B|1210000000|0.69|18,501,025|-92.09%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-05-24 22:53:39|10904|943464|0832|1.84B|1840000000|0.62|7,501,128|-71.75%|10|2022-08-16|15/06/2022|||||2022-03-28|15/12/2021|-0.05|||
2022-05-24 22:53:45|10905|950530|UTPS|5.97B|5970000000|14.40|775,343|3.98%|22|2022-07-19|15/06/2022|||||2022-04-27|15/03/2022|0.14||642900000|
2022-05-24 22:53:48|10906|1169402|CSED3|1.37B|1370000000|3.50|586,490|-72.83%|12|2022-08-15|15/06/2022|||||2022-06-01|15/03/2022|0.01|0.10|473300000|445650000
2022-05-24 22:53:53|10907|40449|JANTS|6.99B|6990000000|79.200|1,110,564|-18.18%|21|2022-04-28|15/03/2022|1.83||700100000||2022-02-28|15/12/2021|2||477100000|
2022-05-24 22:53:59|10908|986211|TKN|10.56B|10560000000|7.65|5,016,804|3.45%|24|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 22:54:03|10909|979344|042040|117.49B|117490000000|736|477,401|-77.54%|20|2022-03-21|15/12/2021|-211.26||8730000000||2021-11-12|15/09/2021|-60.55||7530000000|
2022-05-24 22:54:06|10910|102060|MRCP|686.96M|686960000|64.52|57,503|-74.12%|22|2022-06-01|15/03/2022|0.71||136800000|140200000|2022-03-02|15/12/2021|4.46||278300000|
2022-05-24 22:54:16|10911|990855|2100|1.29B|1290000000|0.475|2,877,305|-73.6%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-05-24 22:54:29|10912|100141|3382|3.82B|3820000000|0.620|2,322,430|-8.82%|23|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021|0.08||8630000000|
2022-05-24 22:54:32|10913|12922|HELI|6.8B|6800000000|5.09|5,122,184|6.02%|24|2022-05-24|15/03/2022|||||2022-02-22|15/12/2021|0.07||136500000|
2022-05-24 22:54:37|10914|985129|COE|26.73M|26730000|1.130|135,547|-90.5%|26|2022-09-13|15/06/2022||0.38||322400000|2022-06-16|15/03/2022||0.5||374700000
2022-05-24 22:54:40|10915|100107|1777|1.15B|1150000000|0.200|8,293,852|-80%|5|2018-04-13|15/12/2017|0.19||6150000000||2017-09-25|15/06/2017|0.01||3640000000|
2022-05-24 22:54:43|10916|12932|MNHD|3.26B|3260000000|2.18|5,343,349|-21.16%|26|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022||||830000000
2022-05-24 22:54:46|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|
2022-05-24 22:54:53|10918|1137421|1769|247.29M|247290000|0.45|2,193,502|-92.35%|0||
2022-05-24 22:54:58|10919|20547|AIU|21.77M|21770000|1.52|158,497|-97.11%|36|2022-08-16|15/05/2022|||||2022-05-04|15/02/2022||||
2022-05-24 22:55:00|10920|946364|1778|922.27M|922270000|0.62|951,014|-80.92%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-05-24 22:55:22|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|
2022-05-24 22:55:30|10922|12544|DSI|396.27M|396270000|0.370|21,778,196|0%|30|2022-05-18|15/03/2022|||||2022-02-14|15/12/2021|-0.03||39460000|
2022-05-24 22:55:32|10923|969370|19Z1|5.53M|5530000|0.004|-|0%|0||
2022-05-24 22:55:35|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|||
2022-05-24 22:55:39|10925|102731|GLOBAL|100.36B|100360000000|20.90|14,107,745|2.44%|25|2022-07-29|15/06/2022|||||2022-05-24|15/03/2022|0.25|0.2167|9630000000|9670000000
2022-05-24 22:55:46|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|
2022-05-24 22:55:48|10927|11171|AUBK|3B|3000000000|259|25,752,640|35.38%|0||
2022-05-24 22:55:51|10928|958514|HPG|156.11T|1.5611E+14|34,900.0|21,741,580|-23.95%|24|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022|1837.05||4.40581E+13|44000000000000
2022-05-24 22:55:58|10929|1097868|KAPq|-|-|26.70|148,068|-5.98%|0||
2022-05-24 22:56:01|10930|958739|VIC|287.92T|2.8792E+14|77,600|2,761,000|-28.92%|22|2022-08-02|15/06/2022||548.78||4.750979E+13|2022-05-24|15/03/2022||548.78||4.750979E+13
2022-05-24 22:56:14|10931|50473|ROTLV|15.33B|15330000000|2.370|4,307,239|-2.36%|34|2022-08-26|15/06/2022|||||2022-05-06|15/03/2022|0.05||1440000000|1300000000
2022-05-24 22:56:18|10932|943374|IAM|10.21B|10210000000|11.80|476|-6.56%|31|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022|||834240000|833630000
2022-05-24 22:56:20|10933|1167001|KSPIq|10.02B|10020000000|52.00|66,635|-33.75%|0||
2022-05-24 22:56:24|10934|13237|ATW|88.84B|88840000000|440.00|23,417|-2.16%|28|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021|11.66||21270000000|6186000000
2022-05-24 22:56:27|10935|958751|VNM|144T|144000000000000|68,900.0|2,589,627|-25.67%|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|1.392691E+13
2022-05-24 22:56:29|10936|958566|MSN|154.41T|1.5441E+14|109,000|1,149,960|13.03%|22|2022-07-29|15/06/2022||641.75||2.50044E+13|2022-05-24|15/03/2022|1352.00|853.58|1.81893E+13|1.959914E+13
2022-05-24 22:56:33|10937|101672|DANGCEM|5.01T|5.01E+12|297.00|342,799|41.9%|33|2022-07-30|15/06/2022|||||2022-04-29|15/03/2022|6.18|31.40|413180000000|413180000000
2022-05-24 22:56:36|10938|1076910|VHM|291.31T|2.9131E+14|66,900|4,426,252|-15.63%|24|2022-08-31|15/06/2022||2235.81|||2022-06-01|15/03/2022|1042.65|2235.81|8.9235E+12|8923000000000
2022-05-24 22:56:39|10939|44430|HSBKq|2.59B|2590000000|9.50|97,609|-35.76%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-05-24 22:56:43|10940|13388|BKMB|1.97B|1970000000|0.522|1,994,648|38.24%|36|2022-07-14|15/06/2022|||||2022-04-14|15/03/2022|0.01||121250000|121250000
2022-05-24 22:56:57|10941|988918|SQPH|187.13B|187130000000|211.10|373,437|1%|21|2022-06-01|15/03/2022|5.15||14650000000||2022-03-02|15/12/2021|5.24|5.24|14200000000|14200000000
2022-05-24 22:57:01|10942|988989|BEXI|113.39B|113390000000|129.80|3,614,204|47.8%|20|2022-04-28|15/03/2022|4.51||19920000000||2022-01-30|15/12/2021|4.55||19130000000|
2022-05-24 22:58:41|10943|994755|NVL|150.52T|1.5052E+14|77,200|4,092,553|-1.1%|0||
2022-05-24 22:58:44|10944|1131263|MTNN|4.68T|4.68E+12|230.00|3,949,489|54.37%|18|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|4.76||470980000000|
2022-05-24 22:58:58|10945|50467|ROSNP|25.38B|25380000000|0.4490|12,506,106|4.18%|35|2022-07-28|15/06/2022||0.0215||6920000000|2022-04-29|15/03/2022|0.0316|0.0153|11900000000|8930000000
2022-05-24 22:59:01|10946|958731|VCB|357.78T|3.5778E+14|75,600|1,204,238|-0.72%|22|2022-08-12|15/06/2022||||14933000000000|2022-06-01|15/03/2022|1682.44||2.52303E+13|14240000000000
2022-05-24 22:59:05|10947|101690|GTCO|676.73B|676730000000|22.95|17,774,417|-19.66%|32|2022-04-27|15/03/2022|1.5||102400000000||2022-03-07|15/12/2021|1.6||139200000000|
2022-05-24 22:59:13|10948|101707|NESTLE|1.11T|1.11E+12|1,400.40|109,996|-1.3%|24|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022|22.68||110200000000|
2022-05-24 22:59:17|10949|101753|ZENITHB|753.52B|753520000000|24.00|16,925,261|4.57%|34|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022|1.85||201500000000|157770000000
2022-05-24 22:59:20|10950|1168698|THD|19.85T|1.985E+13|56,700|334,403|-71.17%|11|2022-05-06|15/03/2022|310.7||1.4525E+12||2022-02-07|15/12/2021|1664||2.22E+12|
2022-05-24 22:59:23|10951|989136|BXPH|66.38B|66380000000|148.80|337,002|-13.49%|21|2022-04-28|15/03/2022|2.47||8960000000||2022-01-25|15/12/2021|3.84||8500000000|
2022-05-24 22:59:33|10952|50464|SNG|17.32B|17320000000|44.85|72,664|36.53%|33|2022-08-12|15/06/2022||0.79||850540000|2022-05-13|15/03/2022|2.5|1.24|3930000000|4990000000
2022-05-24 22:59:38|10953|50449|ROBRD|9.2B|9200000000|13.42|284,054|-15.6%|33|2022-08-02|15/06/2022|||||2022-05-24|15/03/2022||||813700000
2022-05-24 22:59:46|10954|958674|SSI|27.84T|2.784E+13|28,100.0|11,741,268|1.09%|22|2022-08-11|15/06/2022|||||2022-06-01|15/03/2022||||599000000
2022-05-24 22:59:49|10955|1056075|VRE|63.85T|6.385E+13|28,100.0|4,652,525|-9.88%|22|2022-08-02|15/06/2022||232.73||1365063000000|2022-05-24|15/03/2022|166.10||1.3695E+12|1.36769E+12
2022-05-24 22:59:52|10956|13240|BCP|51.42B|51420000000|253.05|19,848|-4.14%|29|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 22:59:59|10957|11177|GFHK|323.21M|323210000|90.4|31,213,756|56.41%|19|2022-08-09|15/06/2022|||||2022-05-17|15/03/2022|0.0017||27850000|
2022-05-24 23:00:03|10958|13287|CMA|24.54B|24540000000|1,700.00|2,076|-7.33%|19|2022-07-09|15/03/2022|||||2022-02-21|15/12/2021||||
2022-05-24 23:00:07|10959|12461|ARBK|3.05B|3050000000|4.76|127,189|6.26%|35|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022|0.18|||463000000
2022-05-24 23:00:10|10960|997168|VJC|67.86T|6.786E+13|125,300|777,450|10.91%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022|451.18||4.5222E+12|
2022-05-24 23:00:13|10961|13250|CSR|21.64B|21640000000|229.00|28,174|-9.75%|15|2021-10-01|15/06/2021|5.05||4380000000||2021-06-07|15/12/2020|4.69||4370000000|
2022-05-24 23:00:17|10962|986125|MSA|19.08B|19080000000|260.00|23,215|6.23%|16|2022-05-23|15/03/2022|||||2022-03-14|15/12/2021||||942000000
2022-05-24 23:00:20|10963|13545|BTEL|832.78M|832780000|0.504|118,322|-16.67%|36|2022-07-26|15/06/2022|||||2022-04-28|15/03/2022|0.01||101000000|101000000
2022-05-24 23:00:24|10964|13266|LBV|13.63B|13630000000|4,800.0|1,293|31.94%|19|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|87||6430000000|6432000000
2022-05-24 23:00:27|10965|41780|JKH|184.54B|184540000000|133.00|399,829|-3.97%|24|2022-07-28|15/06/2022|||||2022-05-23|15/03/2022|7.87||76130000000|
2022-05-24 23:00:31|10966|101682|FBNH|414.59B|414590000000|11.55|13,069,533|62.07%|33|2022-07-29|15/06/2022|||||2022-05-24|15/03/2022||||
2022-05-24 23:00:35|10967|42190|SHB|38.4T|3.84E+13|14,400.0|9,948,195|-38.4%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 23:00:38|10968|13415|OTEL|648M|648000000|0.860|1,275,624|10.71%|36|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|0.02||634800000|610000000
2022-05-24 23:00:50|10969|958676|STB|41T|41000000000000|21,750.0|16,331,105|-29.46%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022|2086.00||1.04911E+13|
2022-05-24 23:00:54|10970|1059856|GEX|18.48T|1.848E+13|21,700.0|15,394,163|13.69%|18|2022-06-01|15/03/2022|315||8.6454E+12||2022-03-02|15/12/2021|299.74||9428000000000|
2022-05-24 23:01:06|10971|958596|PDR|35.73T|3.573E+13|53,200.0|3,867,770|-4.95%|22|2022-07-18|15/06/2022|||||2022-06-01|15/03/2022|404.99||625400000000|
2022-05-24 23:01:10|10972|989128|LFAR|82.69B|82690000000|71.20|1,835,229|28.85%|23|2022-07-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-24 23:01:20|10973|101654|ACCESS|343.95B|343950000000|10.00|18,872,166|21.21%|33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-05-24 23:01:23|10974|989044|GRAE|409.55B|409550000000|303.30|112,999|-10.03%|23|2022-07-18|15/06/2022|||||2022-04-27|15/03/2022|||36340000000|36346000000
2022-05-24 23:01:25|10975|988974|BRAC|62.41B|62410000000|41.70|986,215|-3.94%|22|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022|0.77||10960000000|
2022-05-24 23:01:29|10976|101738|UBA|271.89B|271890000000|7.95|13,888,463|9.66%|33|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|1.14||185300000000|
2022-05-24 23:01:34|10977|958539|KBC|24.06T|2.406E+13|41,800.0|5,588,802|25%|23|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022|840.35||691600000000|692000000000
2022-05-24 23:01:38|10978|945709|ROEL|2.97B|2970000000|8.75|87,638|-31.43%|30|2022-08-17|15/06/2022|||||2022-05-13|15/03/2022|-0.46||3260000000|2620000000
2022-05-24 23:01:41|10979|941195|BKNZ|212.51M|212510000|0.095|1,474,153|1.79%|23|2022-06-01|15/03/2022|0.00||20950000||2022-03-02|15/12/2021|0.00||21580000|11400000
2022-05-25 06:30:35|10979|941195|BKNZ|212.51M|212510000|0.095|1,474,153|-1.36%|23|2022-06-01|15/03/2022|0.00||20950000||2022-03-02|15/12/2021|0.00||21580000|11400000
2022-05-25 06:30:39|10980|958541|KDH|25.91T|2.591E+13|40,500.0|1,198,425|17.79%|24|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022|617.16||142700000000|143000000000
2022-05-25 06:30:44|10981|994073|SAB|99.08T|9.908E+13|154,300|177,282|0.06%|22|2022-08-15|15/06/2022||1754.51||8.37538E+12|2022-05-25|15/03/2022|1779|1636.72|7.3064E+12|7.04967E+12
2022-05-25 06:30:56|10982|980211|LTEJ|12.29B|12290000000|757|709,214|-7.68%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-05-25 06:30:59|10983|12374|JOPT|493M|493000000|4.93|315,322|52.63%|23|2022-08-08|15/06/2022|||||2022-04-27|15/03/2022|0.35||423400000|
2022-05-25 06:31:07|10984|953722|DGC|38.84T|3.884E+13|229,000.0|2,088,378|214.97%|21|2022-06-01|15/03/2022||||3634000000000|2022-03-02|15/12/2021|7164.92||3.45615E+12|
2022-05-25 06:31:16|10985|989113|BATC|291.06B|291060000000|539.00|128,317|-4.05%|21|2022-06-01|15/03/2022|7.72||19530000000||2022-03-02|15/12/2021|6.31||21750000000|
2022-05-25 06:31:20|10986|955703|RIVP|4.11B|4110000000|34.00|26,359|15.65%|23|2022-07-29|15/06/2022|||||2022-05-25|15/03/2022|-1.41||59460000|54000000
2022-05-25 06:31:24|10987|958518|HSG|10.41T|1.041E+13|21,150.0|9,877,547|-41.53%|23|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022|474.34||1.26611E+13|
2022-05-25 06:31:31|10988|40422|ALBH|1.76B|1760000000|1.243|287,509|96.37%|36|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.104||455000000|484500000
2022-05-25 06:31:35|10989|989002|OLIS|23.79B|23790000000|119.00|147,310|-29.98%|22|2022-08-31|15/06/2022||2.2||4300000000|2022-06-01|15/03/2022|1.51|2.6|5610000000|4400000000
2022-05-25 06:31:39|10990|13389|BKSB|328.91M|328910000|0.110|1,267,162|25.25%|36|2022-07-12|15/06/2022|||||2022-06-01|15/03/2022|0.00||46650000|24000000
2022-05-25 06:31:47|10991|50472|TGN|2.83B|2830000000|240.50|2,765|-16.49%|26|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022||19.71|457000000|445000000
2022-05-25 06:31:51|10992|1024916|VCI|12.75T|1.275E+13|38,350.0|2,859,332|0.68%|21|2022-06-01|15/03/2022|1252.74||796600000000||2022-03-02|15/12/2021|1403.29||1.1327E+12|
2022-05-25 06:31:53|10993|955692|TMA|15.64B|15640000000|1,745.00|1,084|19.52%|12|2021-09-30|15/06/2021|40.29||5560000000||2021-05-04|15/12/2020|42.72||4390000000|
2022-05-25 06:31:56|10994|1166932|IGNq|-|-|18.15|12,414|-8.1%|0||
2022-05-25 06:31:59|10995|40421|ORDS|212.21M|212210000|0.328|261,782|-16.75%|36|2022-07-26|15/06/2022|||||2022-05-25|15/03/2022|0.01||64720000|58000000
2022-05-25 06:32:03|10996|12355|JOIB|712M|712000000|3.560|46,130|11.25%|25|2022-06-01|15/03/2022|0.26||66340000||2022-03-02|15/12/2021|0.06||58320000|
2022-05-25 06:32:07|10997|989144|CTBK|27.49B|27490000000|22.90|897,629|-1.35%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2.18||7990000000|
2022-05-25 06:32:10|10998|42141|PVS|13.77T|1.377E+13|29,100.0|11,167,350|26.94%|24|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022|176.70||3.7694E+12|
2022-05-25 06:32:14|10999|958641|SBT|10.16T|1.016E+13|16,150.0|3,805,450|-21.8%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-25 06:32:17|11000|958398|BID|177.05T|1.7705E+14|35,050.0|2,090,887|-7.29%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022|1729||3.16093E+13|
2022-05-25 06:32:26|11001|958483|GAS|206.32T|2.0632E+14|108,100.0|840,457|29.02%|22|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022|1791.41||2.66891E+13|26226000000000
2022-05-25 06:32:28|11002|958737|VHC|18.29T|1.829E+13|100,500.0|1,448,598|138.58%|22|2022-07-18|15/06/2022|||||2022-06-01|15/03/2022|3010.51||3.2676E+12|3268000000000
2022-05-25 06:32:34|11003|989017|NBLL|23.18B|23180000000|7.20|3,404,809|-1.73%|19|2021-10-26|15/09/2021|0.14||9730000000||2021-09-23|15/06/2021|0.16||10390000000|
2022-05-25 06:32:36|11004|1072442|POW|31.15T|3.115E+13|13,400.0|12,909,712|8.9%|22|2022-07-19|15/06/2022|||||2022-06-01|15/03/2022|308.00||7.0614E+12|
2022-05-25 06:32:41|11005|989074|SMPL|39.73B|39730000000|37.20|411,349|-16.22%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|1|1.36||10120000000
2022-05-25 06:32:45|11006|958469|DXG|16.59T|1.659E+13|27,300.0|10,835,835|16.99%|22|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022|452.00||1.7922E+12|1792000000000
2022-05-25 06:32:48|11007|965383|TAL1T|699.13M|699130000|0.5580|657|-20.97%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|||106100000|
2022-05-25 06:32:51|11008|1057644|HDB|50.5T|5.05E+13|25,400.0|3,655,408|-3.15%|24|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022|963||8.3386E+12|
2022-05-25 06:32:54|11009|41889|SAMP|45.43B|45430000000|39.70|276,701|-24.81%|24|2022-08-11|15/06/2022|||||2022-05-25|15/03/2022|3.55||40840000000|
2022-05-25 06:32:57|11010|42257|VCG|11.79T|1.179E+13|26,950.0|4,343,687|-43.72%|21|2022-06-01|15/03/2022|1719||1.3331E+12||2022-03-02|15/12/2021|150.93||2.1393E+12|
2022-05-25 06:33:01|11011|969581|SAB1L|297.36M|297360000|0.523|2,000|-5.77%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|||21000000|21000000
2022-05-25 06:33:04|11012|958540|KDC|13.71T|1.371E+13|54,500.0|1,937,095|8.06%|22|2022-06-01|15/03/2022|467.09||2.8792E+12||2022-03-02|15/12/2021|572||3.05703E+12|
2022-05-25 06:33:08|11013|991210|TCH|8.92T|8.92E+12|13,400.0|5,505,192|-37.76%|20|2022-02-07|15/12/2021|199.68||834200000000||2021-11-02|15/09/2021|277.82||362200000000|
2022-05-25 06:33:11|11014|1136006|VGC|17.04T|1.704E+13|39,400.0|1,252,572|24.59%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022|1565.65||3.8328E+12|
2022-05-25 06:33:13|11015|13260|HPS|4.22B|4220000000|6,000.0|672|-0.83%|18|2022-06-01|15/03/2022|||||2022-03-18|15/12/2021||||
2022-05-25 06:33:17|11016|958621|PVD|11.03T|1.103E+13|22,000.0|8,678,366|22.99%|22|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022|-115.83||1.1459E+12|
2022-05-25 06:33:19|11017|958409|BVH|39.49T|3.949E+13|53,100.0|1,706,985|-6.26%|22|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022|634.00||9.9372E+12|
2022-05-25 06:33:22|11018|1009015|PLX|52.09T|5.209E+13|41,000.0|2,001,142|-28.95%|22|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022|208||6.70199E+13|
2022-05-25 06:33:25|11019|41731|COMB|66.08B|66080000000|53.10|491,380|-33.34%|23|2022-08-12|15/06/2022|||||2022-05-25|15/03/2022|9.42||54570000000|
2022-05-25 06:33:29|11020|13390|NBOB|325.19M|325190000|0.200|5,863,869|22.7%|35|2022-06-01|15/03/2022|0.01||55220000|29000000|2022-03-02|15/12/2021|0.00||31150000|30400000
2022-05-25 06:33:31|11021|1169477|APH|3.51T|3.51E+12|14,850.00|5,775,262|-70.73%|10|2022-04-28|15/03/2022|82.32||4.4754E+12||2022-01-28|15/12/2021|58.48||4.5717E+12|
2022-05-25 06:33:34|11022|958480|FLC|4.59T|4.59E+12|6,690.0|18,824,522|-45.51%|20|2022-02-07|15/12/2021|15.41||1.1672E+12||2021-11-01|15/09/2021|2.98||1.4442E+12|
2022-05-25 06:33:37|11023|13555|ITHMR|160.06M|160060000|0.055|422,739|-19.12%|25|2022-05-16|15/03/2022|-0||123400000||2022-02-15|15/12/2021|0.01||166100000|
2022-05-25 06:33:41|11024|11106|BURG|863.37B|863370000000|263|3,670,833|30.32%|36|2022-07-25|15/06/2022|||||2022-05-25|15/03/2022|||84890000|54200000
2022-05-25 06:33:44|11025|965395|TVEAT|205M|205000000|14.04|29|1.01%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022||||
2022-05-25 06:33:47|11026|50602|POSR|404.49M|404490000|26.20|3,169|4.8%|22|2022-05-25|15/03/2022|1.22||177800000||2022-03-04|15/12/2021|1.22||184000000|
2022-05-25 06:33:51|11027|11133|JAZK|407.22B|407220000000|1,851|369,429|182.07%|32|2022-08-03|15/06/2022|||||2022-05-25|15/03/2022|0.02||35740000|26000000
2022-05-25 06:33:55|11028|19051|ALIMK|109.27B|109270000000|103|3,799,373|-21.97%|21|2022-06-01|15/03/2022|0.00||9920000||2022-03-02|15/12/2021|0.00||6350000|6350000
2022-05-25 06:33:58|11029|11253|KPRO|380.11M|380110000|156|11,163,610|2.63%|36|2022-08-02|15/06/2022|||||2022-05-10|15/03/2022|0.00||160700000|
2022-05-25 06:34:02|11030|13387|BKDB|344.58M|344580000|0.115|1,409,190|-0.86%|35|2022-06-01|15/03/2022|||56010000|31000000|2022-03-02|15/12/2021|0.00||29000000|34500000
2022-05-25 06:34:06|11031|50471|ROTEL|1.39B|1390000000|18.75|6,846|-27.61%|29|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|||565500000|383500000
2022-05-25 06:34:09|11032|11116|ALAF|176.14M|176140000|185|1,046,996|-18.14%|21|2022-06-01|15/03/2022|-0.01||||2022-03-02|15/12/2021|-0.01||24000000|
2022-05-25 06:34:12|11033|1093993|INTG|107.53B|107530000000|425.0|1,845,371|17.49%|18|2022-06-01|15/03/2022|0.01||6880000|6880000|2022-03-02|15/12/2021|0.01||5400000|
2022-05-25 06:34:15|11034|954944|MEZZ|165.18B|165180000000|531.0|530,757|-18.18%|25|2022-08-10|15/06/2022|||||2022-05-16|15/03/2022|0.01||72500000|71200000
2022-05-25 06:34:19|11035|44436|PJPq|144.2M|144200000|0.53|1,218,670|-98.29%|35|2022-08-18|15/06/2022||61.7||611270000000|2022-04-27|15/03/2022||39.72|604230000000|603070000000
2022-05-25 06:34:22|11036|944073|002594|838.06B|838060000000|288.18|19,623,071|61.99%|24|2022-08-31|15/06/2022||0.8133||81430000000|2022-04-27|15/03/2022|0.28|0.3133|66830000000|70870000000
2022-05-25 06:34:26|11037|944522|000568|288.86B|288860000000|195.61|8,188,865|-23.8%|23|2022-09-01|15/06/2022||1.63||5280000000|2022-04-29|15/03/2022|1.96|1.96|6310000000|6310000000
2022-05-25 06:34:30|11038|944536|002714|267.43B|267430000000|50.22|33,241,236|-24.86%|24|2022-07-22|15/06/2022||0.4253||22620000000|2022-04-30|15/03/2022|-0.97|-0.97|18280000000|18280000000
2022-05-25 06:34:33|11039|950765|300015|185.04B|185040000000|34.12|51,410,796|-44.63%|23|2022-08-26|15/06/2022||0.1173||3170000000|2022-04-26|15/03/2022|0.11|0.1202|4170000000|4170000000
2022-05-25 06:34:37|11040|944129|000625|111.05B|111050000000|14.60|126,995,678|-37.42%|24|2022-09-02|15/06/2022||0.0837||24020000000|2022-04-29|15/03/2022|0.55|0.1811|34580000000|34580000000
2022-05-25 06:34:41|11041|944961|000538|100.07B|100070000000|55.68|6,981,621|-50.57%|24|2022-08-26|15/06/2022||0.6571||10170000000|2022-04-29|15/03/2022|1.29|0.8357|9430000000|7630000000
2022-05-25 06:34:45|11042|944012|000596|102.87B|102870000000|195.17|2,693,853|-17.05%|24|2022-08-31|15/06/2022||1.29||3250000000|2022-04-30|15/03/2022|2.08|2.08|5270000000|5270000000
2022-05-25 06:34:49|11043|944239|002311|100.27B|100270000000|60.52|5,333,032|-26.76%|23|2022-08-02|15/06/2022|||||2022-04-12|15/03/2022|0.12||19950000000|19950000000
2022-05-25 06:34:53|11044|944340|000895|102.48B|102480000000|29.48|15,667,881|-18.71%|24|2022-08-17|15/06/2022||0.4384||17300000000|2022-04-27|15/03/2022|0.42|0.429|13760000000|13910000000
2022-05-25 06:34:56|11045|1166992|300999|234.75B|234750000000|43.63|12,976,528|-51.89%|11|2022-08-10|15/06/2022||0.26|||2022-04-30|15/03/2022|0.02|0.15|56540000000|56540000000
2022-05-25 06:35:14|11046|1057343|002920|67.78B|67780000000|120.85|3,904,749|12.84%|22|2022-08-23|15/06/2022||0.4018||3130000000|2022-04-26|15/12/2021|0.5263|0.56|2900000000|2977000000
2022-05-25 06:35:17|11047|944845|000100|59.72B|59720000000|4.36|134,392,910|-47.65%|24|2022-09-02|15/06/2022||0.0822||42910000000|2022-04-28|15/03/2022|0.0982|0.0988|40600000000|40580000000
2022-05-25 06:35:21|11048|951671|002625|32.36B|32360000000|14.93|17,267,156|-12.46%|21|2022-04-28|15/03/2022|0.02||122400000||2022-04-26|15/12/2021|0.07||474700000|
2022-05-25 06:35:25|11049|1017444|002602|33.83B|33830000000|4.59|52,796,503|-29.91%|21|2022-09-02|15/06/2022||0.08|||2022-04-30|15/03/2022|0.03|0.07|3520000000|
2022-05-25 06:35:28|11050|944554|000876|63.03B|63030000000|14.21|58,768,176|-7.87%|21|2022-04-30|15/12/2021|-0.71|-0.51|32080000000|30340000000|2022-04-30|15/03/2022|-0.64||29510000000|
2022-05-25 06:35:32|11051|944183|000800|40.35B|40350000000|8.68|8,643,529|-23.18%|23|2022-04-30|15/03/2022|0.07||15160000000||2022-03-31|15/12/2021|0.07|0.0047|10150000000|15600000000
2022-05-25 06:35:36|11052|944655|002568|22.52B|22520000000|29.97|7,926,869|-77.44%|22|2022-07-27|15/06/2022||0.31||833460000|2022-04-26|15/03/2022|0.12|0.23|538810000|538630000
2022-05-25 06:35:39|11053|1013770|300595|32.4B|32400000000|37.95|12,994,889|-63.17%|22|2022-09-01|15/06/2022||0.1294||375660000|2022-04-27|15/03/2022|0.17|0.2574|371000000|370900000
2022-05-25 06:35:43|11054|944741|000069|45.17B|45170000000|5.61|87,964,351|-33.88%|24|2022-08-25|15/06/2022||0.3064||29680000000|2022-04-27|15/03/2022|0.005|0.02|7470000000|7470000000
2022-05-25 06:35:46|11055|944957|000998|22.02B|22020000000|16.96|31,457,027|-4.64%|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
2022-05-25 06:35:55|11056|944039|002385|30.81B|30810000000|7.40|113,987,085|-10.91%|23|2022-08-23|15/06/2022||-0.0379||9510000000|2022-04-29|15/03/2022|-0.0537|-0.0537|6460000000|6460000000
2022-05-25 06:35:59|11057|944483|000799|44.72B|44720000000|137.20|7,255,077|-41.05%|21|2022-08-25|15/06/2022||0.9||927080000|2022-04-29|15/03/2022|1.6|1.6|1690000000|1690000000
2022-05-25 06:36:03|11058|951667|002507|29.76B|29760000000|33.57|12,864,843|-18.17%|21|2022-07-25|15/06/2022||0.31||777100000|2022-04-28|15/03/2022|0.24|0.24|689000000|689500000
2022-05-25 06:36:11|11059|944789|002422|23.84B|23840000000|16.91|15,709,260|-23.27%|22|2022-08-31|15/06/2022||0.215||4280000000|2022-04-30|15/12/2021|0.17|0.23|4590000000|4820000000
2022-05-25 06:36:15|11060|944818|002024|21.63B|21630000000|2.37|38,647,188|-64.78%|23|2022-04-30|15/12/2021|-3.84||23330000000|30003000000|2022-04-30|15/03/2022|-0.11||19370000000|
2022-05-25 06:36:18|11061|1017433|002558|12.8B|12800000000|8.71|19,652,159|-38.16%|21|2022-04-29|15/12/2021|0.06||582100000||2022-04-28|15/03/2022|0.14||580400000|
2022-05-25 06:36:26|11062|951657|002044|19.45B|19450000000|5.00|34,929,576|-56.79%|22|2022-04-30|15/03/2022|-0.11||1350000000||2022-04-16|15/12/2021|0.08|0.1398|3310000000|4080000000
2022-05-25 06:36:30|11063|1017650|300558|18.81B|18810000000|45.21|3,253,314|-57.49%|23|2022-08-25|15/06/2022||0.2||680150000|2022-04-27|15/03/2022|0.201|0.21|585000000|585000000
2022-05-25 06:36:33|11064|944317|002508|27.27B|27270000000|28.88|8,385,917|-35.04%|23|2022-09-01|15/06/2022||0.513||2700000000|2022-04-20|15/03/2022|0.39|0.4004|2090000000|2070000000
2022-05-25 06:36:42|11065|944583|002557|27.19B|27190000000|53.84|5,047,632|3.7%|23|2022-08-19|15/06/2022||0.3543||1280000000|2022-04-28|15/03/2022|0.41|0.4273|1430000000|1430000000
2022-05-25 06:36:45|11066|944466|000623|16.24B|16240000000|14.25|15,240,109|-7.99%|20|2022-04-15|15/12/2021|0.08||705400000||2021-10-29|15/09/2021|0.65||515600000|
2022-05-25 06:36:49|11067|950862|300146|32.29B|32290000000|18.95|8,892,181|-48.73%|24|2022-08-03|15/06/2022||0.34||2270000000|2022-04-29|15/03/2022|0.39|0.4|2280000000|2280000000
2022-05-25 06:36:56|11068|954983|002157|18.99B|18990000000|6.09|66,434,843|-54.24%|23|2022-04-30|15/12/2021|-3.62|-1|7700000000||2022-04-30|15/03/2022|-0.78||6490000000|
2022-05-25 06:36:59|11069|944204|002299|21.32B|21320000000|17.09|9,747,036|-32.68%|24|2022-07-27|15/06/2022||0.15||3348000000|2022-04-28|15/03/2022|-0.0115|0.03|3380000000|
2022-05-25 06:37:02|11070|944552|002405|29.92B|29920000000|12.59|47,161,955|-4.04%|22|2022-08-25|15/06/2022||0.045||834770000|2022-04-30|15/03/2022|0.00|0.025|622000000|621950000
2022-05-25 06:37:06|11071|945025|002032|46.32B|46320000000|57.42|2,290,539|-24.65%|24|2022-09-01|15/06/2022||0.5278||5230000000|2022-04-29|15/03/2022|0.67|0.6504|5610000000|5500000000
2022-05-25 06:37:09|11072|944117|000999|39.52B|39520000000|40.34|12,262,484|52.47%|24|2022-08-25|15/06/2022||0.6642||4230000000|2022-04-28|15/03/2022|0.89|0.6879|3520000000|3860000000
2022-05-25 06:37:12|11073|944060|000729|19.31B|19310000000|6.84|25,140,655|-12.16%|24|2022-09-02|15/06/2022||0.16|||2022-04-28|15/03/2022||0.01|3100000000|
2022-05-25 06:37:16|11074|944054|000860|16.72B|16720000000|22.51|18,390,307|-55.3%|21|2022-04-28|15/12/2021|-0.36|0.15|3260000000||2022-04-28|15/03/2022|0.14||3910000000|
2022-05-25 06:37:19|11075|944511|000513|29.5B|29500000000|31.58|10,978,498|-33.94%|24|2022-08-23|15/06/2022||0.63||3260000000|2022-04-21|15/03/2022|0.59|0.61|3480000000|3330000000
2022-05-25 06:37:37|11076|944620|000423|19.82B|19820000000|30.71|6,498,872|-12.04%|24|2022-08-17|15/06/2022||0.2947||1120000000|2022-04-29|15/03/2022|0.18|0.1948|890000000|890400000
2022-05-25 06:37:41|11077|944772|002603|36.79B|36790000000|21.98|97,081,694|-19.67%|23|2022-04-29|15/12/2021|0.07|0.1193|2010000000|1610000000|2022-04-29|15/03/2022|0.29||2720000000|
2022-05-25 06:37:44|11078|944074|002511|13.48B|13480000000|10.48|12,877,718|-67.52%|21|2022-08-09|15/06/2022||0.11||2680000000|2022-04-28|15/03/2022|0.1|0.1|1880000000|1880000000
2022-05-25 06:37:47|11079|950860|300144|30.49B|30490000000|11.62|34,621,551|-37.27%|23|2022-08-25|15/06/2022||-0.025||505160000|2022-04-23|15/03/2022|-0.0149|-0.014|85000000|85090000
2022-05-25 06:37:50|11080|944896|002607|31.33B|31330000000|5.07|53,607,358|-80.24%|21|2022-08-23|15/06/2022||0.01||3080000000|2022-04-29|15/03/2022|-0.08|-0.02|1210000000|1640000000
2022-05-25 06:37:53|11081|944487|002242|11.47B|11470000000|14.94|6,146,627|-51.24%|24|2022-08-19|15/06/2022||0.3088||2860000000|2022-04-30|15/03/2022|0.22|0.22|2330000000|2330000000
2022-05-25 06:37:56|11082|944824|002572|18.68B|18680000000|20.53|11,610,564|-21.46%|24|2022-09-01|15/06/2022||0.3832||2880000000|2022-04-28|15/03/2022|0.13|0.1646|2000000000|1980000000
2022-05-25 06:38:00|11083|102616|MINT|178.75B|178750000000|34.00|19,957,802|10.66%|25|2022-08-10|15/06/2022||0.1539||25710000000|2022-05-13|15/03/2022|-0.8|-0.72|19690000000|19620000000
2022-05-25 06:38:03|11084|43227|AIR|2.17B|2170000000|0.65|4,558,297|-36.07%|13|2022-08-24|15/06/2022||3.00||2048000000|2022-02-23|15/12/2021|-2.72|-11.03|1130000000|968640000
2022-05-25 06:38:06|11085|1096341|ANZ|318.67B|318670000000|28.20|14,232|-7.64%|17|2022-08-17|15/06/2022|||||2022-05-03|15/03/2022||||
2022-05-25 06:38:10|11086|1096343|ARG|1.05B|1050000000|1.240|501,757|-16.45%|13|2022-05-16|15/03/2022||4.00||55850000|2021-11-23|15/09/2021|0.15|3.00|66280000|47470000
2022-05-25 06:38:14|11087|1096344|ARV|1.12B|1120000000|1.560|307,570|-13.81%|21|2022-05-30|15/03/2022|||||2022-03-02|15/12/2021||||
2022-05-25 06:38:18|11088|43240|CNU|3.22B|3220000000|7.21|533,840|9.63%|13|2022-08-22|15/06/2022|||||2022-02-20|15/12/2021|0.07||483000000|
2022-05-25 06:38:21|11089|1096349|CEN|6B|6000000000|7.66|1,220,357|-0.77%|13|2022-08-14|15/06/2022||9.00||940730000|2022-02-13|15/12/2021|0.17|8.00||1061000000
2022-05-25 06:38:25|11090|43248|EBO|7.47B|7470000000|39.59|205,144|20.12%|11|2022-08-16|15/06/2022|||||2022-02-16|15/12/2021||||
2022-05-25 06:38:36|11091|43251|FBU|4.25B|4250000000|5.47|520,582|-22.75%|13|2022-08-15|15/06/2022||||4310000000|2022-02-15|15/12/2021|0.21|20.50|4060000000|3988000000
2022-05-25 06:38:45|11092|1136172|FSF|301.76M|301760000|2.80|42,276|-26.84%|22|2022-09-21|15/07/2022|||||2022-05-25|15/04/2022||||
2022-05-25 06:38:52|11093|1096357|FRE|1.75B|1750000000|10.52|67,106|-8.79%|21|2022-08-15|15/06/2022||25.00||375150000|2022-06-01|15/03/2022||||
2022-05-25 06:38:56|11094|1096359|GNE|2.8B|2800000000|2.69|234,352|-20.12%|13|2022-08-23|15/06/2022||1.00||1070000000|2022-02-21|15/12/2021|0.08|5.00||1222000000
2022-05-25 06:38:59|11095|1152826|GMT|2.99B|2990000000|2.050|587,065|-5.66%|11|2022-05-19|15/03/2022|0.14|4.00|93700000|87300000|2021-11-11|15/09/2021|0.4|3.00|94100000|75940000
2022-05-25 06:39:02|11096|43257|HGH|1.27B|1270000000|2.150|304,508|14.29%|22|2022-08-18|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-25 06:39:06|11097|1096364|IFT|5.75B|5750000000|8.04|565,494|7.43%|21|2022-05-18|15/03/2022|-0.06||588000000||2022-01-31|15/12/2021||||
2022-05-25 06:39:09|11098|1096367|IPL|559.57M|559570000|1.520|131,212|-24.63%|12|2022-05-15|15/03/2022|||||2021-11-15|15/09/2021|0.15||33010000|
2022-05-25 06:39:14|11099|43262|KMD|815.35M|815350000|1.15|495,505|-24.67%|22|2022-09-19|15/07/2022||||527000000|2022-06-29|15/04/2022||||
2022-05-25 06:39:17|11100|43265|KPG|1.61B|1610000000|1.025|621,934|-14.34%|21|2022-05-23|15/03/2022|0.05|4.00|124500000|98000000|2022-03-02|15/12/2021||||
2022-05-25 06:39:22|11101|1096373|MFT|7.56B|7560000000|75.00|64,614|2.56%|22|2022-08-18|15/06/2022|||||2022-05-26|15/03/2022||131.00||1889000000
2022-05-25 06:39:25|11102|1152799|NPH|559.89M|559890000|2.83|36,198|-16.12%|10|2022-05-23|15/03/2022|||||2022-01-19|15/12/2021||||
2022-05-25 06:39:29|11103|1096379|NZX|525.6M|525600000|1.290|228,312|-35.32%|23|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-25 06:39:32|11104|1096380|OCA|675.4M|675400000|1.020|416,321|-22.56%|12|2021-11-28|15/09/2021|0.05||113900000||2021-05-21|15/03/2021|0.1||71530000|
2022-05-25 06:39:35|11105|43287|PEB|672.45M|672450000|0.8300|273,130|-34.17%|15|2022-05-25|15/03/2022||||8400000|2022-03-02|15/12/2021||||
2022-05-25 06:39:39|11106|1096386|POT|4.23B|4230000000|6.20|85,617|-14.17%|21|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-25 06:39:42|11107|1096382|PCT|2.17B|2170000000|1.355|567,202|-13.98%|21|2022-08-18|15/06/2022||3.00||97110000|2022-05-23|15/03/2022||||
2022-05-25 06:39:46|11108|43293|PFI|1.24B|1240000000|2.460|153,524|-13.43%|21|2022-08-15|15/06/2022|||||2022-05-25|15/03/2022||||
2022-05-25 06:39:48|11109|1096387|PPH|1.66B|1660000000|1.45|987,256|-15.29%|5|2022-05-11|15/03/2022|||||2021-11-09|15/09/2021||||
2022-05-25 06:39:53|11110|1096391|RBD|1.48B|1480000000|11.90|9,717|-13.08%|26|2022-08-22|15/08/2021|||||2022-04-28|15/03/2022||||
2022-05-25 06:39:56|11111|43301|SAN|404.88M|404880000|4.33|31,133|-4.84%|13|2022-05-18|15/03/2022|||||2021-11-17|15/09/2021|||256100000|
2022-05-25 06:40:00|11112|1096394|SCL|662.43M|662430000|4.60|42,027|-1.08%|13|2022-08-22|15/06/2022|||||2022-02-23|15/12/2021|-0.01||260700000|
2022-05-25 06:40:04|11113|1096397|SKO|436.32M|436320000|3.75|59,097|-40%|13|2022-05-18|15/03/2022|||||2021-11-24|15/09/2021|-0.14||9150000|
2022-05-25 06:40:07|11114|1096396|SKL|1.04B|1040000000|5.350|76,081|19.78%|13|2022-08-17|15/06/2022|||||2022-02-16|15/12/2021|0.12||150500000|
2022-05-25 06:40:11|11115|43309|SKT|431.55M|431550000|2.5300|219,870|44%|13|2022-08-23|15/06/2022|||||2022-02-24|15/12/2021|0.16||372500000|
2022-05-25 06:40:14|11116|43308|SKC|2.05B|2050000000|2.72|255,374|-23.94%|23|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-25 06:40:18|11117|1096400|SPK|8.88B|8880000000|4.72|1,576,561|5.39%|21|2022-08-24|15/06/2022||12.00||1902000000|2022-05-23|15/03/2022||||
2022-05-25 06:40:32|11118|43246|SPG|934.77M|934770000|1.730|363,158|-23.25%|21|2022-06-01|15/03/2022||6.00||52800000|2022-03-02|15/12/2021||||
2022-05-25 06:40:36|11119|1096403|SUM|2.52B|2520000000|10.45|115,935|-14.23%|21|2022-08-22|15/06/2022|||||2022-04-10|15/03/2022||||
2022-05-25 06:40:39|11120|1096398|SML|745.47M|745470000|3.40|45,633|10.86%|13|2022-09-25|15/07/2022|||||2022-04-01|15/01/2022|0.13||790600000|
2022-05-25 06:40:43|11121|1096407|THL|427.29M|427290000|2.81|64,036|11.95%|13|2022-08-24|15/06/2022|||||2022-02-25|15/12/2021|-0.03||174900000|
2022-05-25 06:40:47|11122|1096410|MNW|2.16B|2160000000|6.90|70,691|-17.31%|21|2022-05-23|15/03/2022|-0.01||31630000||2022-01-21|15/12/2021||||
2022-05-25 06:40:50|11123|1096413|VCT|4.12B|4120000000|4.25|88,449|2.96%|13|2022-08-22|15/06/2022|||||2022-02-21|15/12/2021|0.11||684600000|
2022-05-25 06:41:00|11124|1096414|VGL|336.47M|336470000|1.46|126,467|-32.73%|13|2022-08-24|15/06/2022|||||2022-03-01|15/12/2021|-0.03||53200000|
2022-05-25 06:41:05|11125|1096415|VHP|1.94B|1940000000|2.980|972,916|-0.17%|14|2022-08-10|15/06/2022|||||2022-02-23|15/12/2021|0.31||66690000|
2022-05-25 06:41:08|11126|1096416|WBC|367.68B|367680000000|26.30|13,114|-6.03%|17|2022-08-16|15/06/2022|||||2022-05-08|15/03/2022||||4740000000
2022-05-25 06:41:12|11127|1096419|ZEL|1.97B|1970000000|3.77|2,453,971|44.44%|13|2022-05-06|15/03/2022|||||2021-11-02|15/09/2021|0.18||2170000000|
2022-05-25 06:41:15|11128|43233|AGL|72.69M|72690000|2.150|8,014|70.63%|12|2021-10-27|15/09/2021|0.05||110400000||2021-05-27|15/03/2021|0.07||99540000|
2022-05-25 06:41:18|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|
2022-05-25 06:41:22|11130|1096336|AFT|366.41M|366410000|4.01|15,371|-14.16%|13|2022-05-23|15/03/2022||||73500000|2021-11-18|15/09/2021|0.04||55510000|
2022-05-25 06:41:27|11131|1096337|ALF|17.93M|17930000|0.8200|17,223|41.38%|12|2022-02-27|15/12/2021|0.04||15370000||2021-08-30|15/06/2021|0.06||8840000|
2022-05-25 06:41:30|11132|1096390|ARB|120.49M|120490000|0.2400|47,205|42.05%|1|2022-05-20|15/03/2022|||||
2022-05-25 06:41:33|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|||
2022-05-25 06:41:36|11134|43283|BGI|2.3M|2300000|0.0040|99,954|-42.86%|12|2021-11-29|15/09/2021|-0||33770||2021-05-31|15/03/2021|-0||528400|
2022-05-25 06:41:38|11135|1096517|BLT|44.58M|44580000|0.0350|182,256|-44.44%|12|2021-11-17|15/09/2021|-0||3890000||2021-05-27|15/03/2021|-0||4820000|
2022-05-25 06:41:42|11136|43238|BRW|38.05M|38050000|0.5500|17,910|30.95%|13|2022-08-29|15/06/2022|||||2022-02-25|15/12/2021|0.01||48720000|
2022-05-25 06:41:46|11137|1096347|BGP|1.3B|1300000000|5.99|19,602|5.31%|23|2022-09-12|15/07/2022|||||2022-05-25|15/04/2022||||
2022-05-25 06:41:49|11138|1096516|BFG|17.17M|17170000|0.3200|4,383|-18.18%|12|2021-11-26|15/09/2021|0.01||9430000||2021-05-31|15/03/2021|0.01||18620000|
2022-05-25 06:41:52|11139|1152847|CBD|47.36M|47360000|0.3350|67,338|-12.82%|6|2022-03-01|15/12/2021|-0.01||1300000||2021-08-30|15/06/2021|-0.02||83060|
2022-05-25 06:41:58|11140|1096518|CDI|265.7M|265700000|0.9200|26,321|-14.35%|12|2022-02-17|15/12/2021|0.11||91890000||2021-08-01|15/06/2021|0.07||61180000|
2022-05-25 06:42:01|11141|43241|CMO|316.16M|316160000|9.67|1,332|2.87%|12|2022-02-17|15/12/2021|0.55||535700000||2021-08-13|15/06/2021|0.86||901200000|
2022-05-25 06:42:05|11142|43242|CVT|216.77M|216770000|3.100|23,750|-10.57%|13|2022-08-24|15/06/2022|||||2022-02-24|15/12/2021||||
2022-05-25 06:42:08|11143|1096350|CCC|22.82M|22820000|0.4300|1,964|-13.89%|12|2021-11-25|15/09/2021|||3670000||2021-05-31|15/03/2021|-0.01||3070000|
2022-05-25 06:42:11|11144|43244|DGL|1.21B|1210000000|11.96|6,007|-19.68%|13|2022-08-25|15/06/2022|||||2022-02-25|15/12/2021|0.36||181900000|
2022-05-25 06:42:16|11145|1168673|ENS|19.07M|19070000|1.15|3,597|-30.18%|8|2022-02-28|15/12/2021|-0.06||8990000||2021-09-28|15/06/2021|0.02||8670000|
2022-05-25 06:42:19|11146|1096352|ERD|326.84M|326840000|2.98|123,818|-47.27%|13|2022-05-26|15/03/2022||||69000000|2021-11-26|15/09/2021|-0.03||48000000|43700000
2022-05-25 06:42:22|11147|1096353|EVO|121.21M|121210000|0.7400|13,046|-33.33%|15|2022-08-24|15/09/2021||||82500000|2022-02-28|15/12/2021|0.01||83070000|
2022-05-25 06:42:25|11148|1115153|FWL|97.29M|97290000|1.480|5,123|-15.43%|12|2022-02-23|15/12/2021|0.05||30120000||2021-08-26|15/06/2021|0.02||29700000|
2022-05-25 06:42:27|11149|1152824|GEN|9.42M|9420000|0.0510|60,633|-12.07%|9|2021-11-26|15/09/2021|||3290000||2021-05-31|15/03/2021|||4840000|
2022-05-25 06:42:30|11150|1096522|GFL|43.76M|43760000|0.6000|5,167|-4.76%|12|2021-11-29|15/09/2021|0.04||20460000||2021-05-31|15/03/2021|0.09||34840000|
2022-05-25 06:42:34|11151|1096360|GTK|159.26M|159260000|1.550|22,570|-10.18%|13|2022-05-24|15/03/2022|||||2021-11-25|15/09/2021|0.04||54770000|
2022-05-25 06:42:37|11152|1096358|GEO|19.6M|19600000|0.1160|44,900|-7.14%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2022-05-25 06:42:45|11153|43329|GSH|2.66M|2660000|0.0460|15,518|-42.5%|12|2022-02-25|15/12/2021|-0.05||6200000||2021-08-30|15/06/2021|-0.01||24280000|
2022-05-25 06:42:48|11154|1096361|GXH|186.1M|186100000|1.300|17,846|22.86%|12|2021-11-25|15/09/2021|0.07||309900000||2021-05-28|15/03/2021|0.06||293200000|
2022-05-25 06:42:51|11155|1096362|HLG|306.85M|306850000|5.45|13,418|-29.37%|12|2022-03-24|15/01/2022|0.2||170600000||2021-09-30|15/07/2021|0.23||168800000|
2022-05-25 06:42:55|11156|1096366|IKE|116.79M|116790000|0.7500|23,060|-21.05%|15|2022-05-30|15/03/2022|||||2022-02-01|15/12/2021|||4200000|
2022-05-25 06:42:58|11157|1152844|JLG|54.21M|54210000|0.5500|2,435|-34.52%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2022-05-25 06:43:01|11158|1168677|MWE|58.06M|58060000|0.20|5,205|-16.67%|8|2022-02-25|15/12/2021|-0||3230000||2021-08-30|15/06/2021|-0||6740000|
2022-05-25 06:43:05|11159|1096527|MMH|243.67M|243670000|5.90|1,718|-0.83%|12|2022-02-24|15/12/2021|0.11||3700000||2021-08-27|15/06/2021|0.35||6890000|
2022-05-25 06:43:08|11160|1152825|MEE|37.96M|37960000|0.0440|75,591|-44.44%|9|2021-11-29|15/09/2021|-0||2420000||2021-05-31|15/03/2021|-0||719000|
2022-05-25 06:43:11|11161|1096374|MPG|48.63M|48630000|0.2750|66,922|-33.33%|13|2022-05-29|15/03/2022|||||2021-11-21|15/09/2021|||116900000|
2022-05-25 06:43:20|11162|43269|MHM|41.34M|41340000|0.6300|14,389|0%|12|2022-02-17|15/12/2021|0.02||29520000||2021-08-26|15/06/2021|0.03||26260000|
2022-05-25 06:43:22|11163|43274|MCK|355.99M|355990000|2.250|5,632|-8.84%|12|2022-02-17|15/12/2021|0.25||164800000||2021-08-01|15/06/2021|0.16||98360000|
2022-05-25 06:43:25|11164|43276|MOV|133.84M|133840000|1.150|75,946|12.75%|12|2022-02-22|15/12/2021|-0.01||181400000||2021-08-26|15/06/2021|-0.02||174100000|
2022-05-25 06:43:35|11165|1171269|MFB|213.35M|213350000|0.90|233,998|-33.82%|5|2021-11-19|15/09/2021|0.04||98440000||2021-05-21|15/03/2021|-0.02||85420000|
2022-05-25 06:43:40|11166|43277|NTL|6.38M|6380000|0.0020|1,278,806|-25.01%|12|2021-11-29|15/09/2021|-0||660||2021-06-30|15/03/2021|-0||246800|
2022-05-25 06:43:43|11167|1096376|NZK|109.49M|109490000|0.200|283,558|-75.63%|13|2022-04-13|15/01/2022|-0.49||105000000||2021-09-29|15/07/2021|-0.04||110800000|
2022-05-25 06:43:52|11168|43281|NZO|72.38M|72380000|0.4400|29,017|7.32%|20|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021|0.07||32990000|
2022-05-25 06:43:56|11169|1096378|CHI|397.64M|397640000|1.060|408,828|87.5%|13|2022-08-17|15/06/2022|||||2022-02-15|15/12/2021|-1.7||118700000|
2022-05-25 06:43:58|11170|1168679|NZL|110.66M|110660000|1.12|59,386|-0.65%|3|2022-02-22|15/12/2021|0.04||3770000||2021-08-30|15/06/2021|0.78||498000|
2022-05-25 06:44:02|11171|1096342|APL|97.94M|97940000|0.2700|166,145|-17.19%|12|2021-11-29|15/09/2021|0.01||6490000||2021-05-27|15/03/2021|0.01||7270000|
2022-05-25 06:44:22|11172|43282|NWF|51.28M|51280000|0.1780|238,042|-16.28%|20|2022-06-01|15/03/2022|||||2022-02-28|15/12/2021|0.02|||
2022-05-25 06:44:26|11173|1096377|NZM|265.72M|265720000|1.3500|80,034|80.26%|13|2022-08-22|15/06/2022|||||2022-02-23|15/12/2021|0.14||176300000|
2022-05-25 06:44:29|11174|43249|PYS|36.03M|36030000|0.2600|23,691|3.85%|12|2021-11-24|15/09/2021|-0.01||1450000||2021-05-27|15/03/2021|-0.01||1190000|
2022-05-25 06:44:33|11175|1096384|PGW|354.02M|354020000|4.690|25,158|36.76%|13|2022-08-15|15/06/2022|||||2022-02-21|15/12/2021|2.98||552400000|
2022-05-25 06:44:36|11176|1096385|PX1|79.56M|79560000|0.2250|73,113|-68.06%|21|2022-05-24|15/03/2022||||25300000|2022-02-24|15/12/2021||||
2022-05-25 06:44:39|11177|43302|PHL|21.78M|21780000|0.0010|7,712,723|0%|11|2021-11-29|15/09/2021|-0||8770000||2021-06-29|15/03/2021|-0||6060000|
2022-05-25 06:44:55|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|
2022-05-25 06:44:58|11179|1168681|RAD|99.62M|99620000|0.36|44,747|-60.44%|5|2021-11-29|15/09/2021|0.01||64910000||2021-06-10|15/09/2019|-0.01||56320000|
2022-05-25 06:45:01|11180|43296|RAK|369.95M|369950000|1.6300|87,179|79.31%|13|2022-05-26|15/03/2022|||||2021-11-25|15/09/2021|0.08||85420000|
2022-05-25 06:45:04|11181|1167287|RUA|48.71M|48710000|0.32|32,977|-20%|3|2022-02-25|15/12/2021|-0.02||||2021-08-30|15/06/2021|-0.02|||
2022-05-25 06:45:07|11182|43275|SVR|24.59M|24590000|0.4000|7,707|-33.33%|12|2021-11-18|15/09/2021|-0.01||17160000||2021-05-28|15/03/2021|-0.02||6240000|
2022-05-25 06:45:11|11183|1096395|SCT|222.2M|222200000|2.770|7,312|15.2%|13|2022-04-06|15/02/2022|0.06||118400000||2021-10-21|15/08/2021|0.06||111700000|
2022-05-25 06:45:15|11184|43306|SEK|203.36M|203360000|4.93|10,993|-5.58%|12|2022-02-18|15/12/2021|-0.16||85090000||2021-08-19|15/06/2021|0.65||224500000|
2022-05-25 06:45:22|11185|1118025|SPY|160.19M|160190000|0.6900|19,223|-18.79%|12|2022-05-25|15/03/2022|||||2021-11-28|15/09/2021|||21040000|
2022-05-25 06:45:25|11186|43230|SMW|24.36M|24360000|0.4500|2,646|-68.75%|13|2022-02-25|15/12/2021|-0.02||30660000||2021-08-30|15/06/2021|-0.1||52000000|
2022-05-25 06:45:44|11187|1096531|SDL|35.33M|35330000|2.400|3,626|-21.57%|12|2022-02-23|15/12/2021|0.14||23720000||2021-08-26|15/06/2021|0.04||16920000|
2022-05-25 06:45:47|11188|1096401|SPN|233.49M|233490000|8.90|1,157|1.95%|12|2022-02-08|15/12/2021|0.22||23340000||2021-08-27|15/06/2021|0.41||47290000|
2022-05-25 06:45:50|11189|1096402||226.08M|226080000|1.5200|41,978|35.71%|13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2022-05-25 06:45:53|11190|43326|TGG|334.54M|334540000|2.730|2,524|-4.55%|12|2022-02-28|15/12/2021|0.06||713400000||2021-08-05|15/06/2021|0.01||652100000|
2022-05-25 06:45:56|11191|43317|VTL|13.09M|13090000|0.3150|20,961|-60.26%|12|2022-02-25|15/12/2021|-0.02||16230000||2021-08-27|15/06/2021|0.01||17100000|
2022-05-25 06:45:59|11192|1096412|TWR|250.96M|250960000|0.6850|110,058|-11.41%|14|2022-05-25|15/03/2022|||||2022-02-01|15/12/2021|||112000000|
2022-05-25 06:46:02|11193|1096411|TRU|23.59M|23590000|0.0650|82,291|-22.22%|5|2021-11-28|15/09/2021|-0||745200||2021-06-30|15/03/2020|-0.02||526100|
2022-05-25 06:46:11|11194|43247|TRA|328.78M|328780000|3.820|23,932|-2.55%|13|2022-05-23|15/03/2022|||||2021-11-18|15/09/2021|0.2||85000000|
2022-05-25 06:46:15|11195|43331|WHS|1.12B|1120000000|3.400|234,051|-2.31%|25|2022-09-12|15/07/2022|||||2022-05-13|15/04/2022|||772000000|
2022-05-25 06:46:19|11196|1096417|WDT|59.88M|59880000|0.1380|75,747|65.85%|12|2022-02-24|15/12/2021|0.01||33660000||2021-08-25|15/06/2021|||30560000|
2022-05-25 06:46:22|11197|14299|ORE|8.58B|8580000000|9.18|3,525,583|50.25%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-05-25 06:46:26|11198|18502|CHN|2.23B|2230000000|6.230|1,916,961|-18.06%|23|2022-09-21|15/06/2022||-4.50||123040|2022-06-01|15/03/2022||||
2022-05-25 06:46:29|11199|961859|NVX|1.84B|1840000000|3.780|3,448,852|79.17%|15|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-25 06:46:32|11200|947885|IMU|1.16B|1160000000|0.195|22,972,080|-49.88%|14|2022-08-28|15/06/2022|||||2022-02-23|15/12/2021|0.00|-0.10||
2022-05-25 06:46:35|11201|1123046|UWL|3.34B|3340000000|4.920|5,716,335|65.49%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2022-05-25 06:46:38|11202|14329|PNI|1.51B|1510000000|7.79|768,725|-18.66%|13|2022-02-02|15/12/2021|0.21||21590000||2021-08-04|15/06/2021|0.2||18130000|
2022-05-25 06:46:41|11203|961883|LTR|2.85B|2850000000|1.295|13,155,354|201.14%|13|2022-03-11|15/12/2021|0.02||||2021-09-29|15/06/2021|-0|||
2022-05-25 06:46:48|11204|32567|SFR|2.23B|2230000000|5.450|3,041,090|-14.76%|18|2022-08-28|15/06/2022||63.82||1064000000|2022-02-25|15/12/2021|0.14|34.56|313300000|338300000
2022-05-25 06:46:51|11205|7675|PDN|2.11B|2110000000|0.720|30,498,366|39.22%|30|2022-08-31|15/06/2022|||||2022-05-25|15/03/2022||||
2022-05-25 06:46:53|11206|14252|CNI|1.81B|1810000000|2.270|1,430,775|-14.13%|0||
2022-05-25 06:46:56|11207|101943|LIC|1.4B|1400000000|13.44|292,303|-0.37%|14|2022-08-16|15/06/2022||41.80||126000000|2022-02-14|15/12/2021|0.26||93730000|
2022-05-25 06:46:59|11208|1130929|360|703.27M|703270000|3.81|1,270,460|-32.33%|6|2022-04-26|15/03/2022|||52700000|34000000|2022-02-23|15/12/2021|||33500000|33500000
2022-05-25 06:47:03|11209|7560|EVT|2.35B|2350000000|14.59|149,110|13.48%|15|2022-02-20|15/12/2021|0.21||368000000||2021-08-22|15/06/2021|0.08||299200000|
2022-05-25 06:47:06|11210|947483|AEF|591.16M|591160000|5.25|250,345|-44.08%|13|2022-02-22|15/12/2021|0.05||35230000||2021-08-25|15/06/2021|0.05||33100000|
2022-05-25 06:47:09|11211|101954|ARF|1.48B|1480000000|4.27|813,035|20.56%|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
2022-05-25 06:47:12|11212|8627|CCX|521.81M|521810000|2.170|1,890,190|-49.32%|16|2022-08-24|15/06/2022||0.07||184550000|2022-02-22|15/12/2021|0.06|5.65|178800000|115360000
2022-05-25 06:47:15|11213|1054964|TLX|1.29B|1290000000|4.140|1,251,481|5.75%|12|2022-08-17|15/06/2022||-0.1301||11700000|2022-02-24|15/12/2021|-0.17|-7.70|4690000|3400000
2022-05-25 06:47:22|11214|947720|DEG|1.57B|1570000000|1.113|7,127,901|-28.3%|14|2022-09-19|15/06/2022|||||2022-03-08|15/12/2021|-0||95340|
2022-05-25 06:47:25|11215|1164150|ASM|755.21M|755210000|5.17|545,467|26.62%|6|2022-03-11|15/12/2021|-0.06||697000||2021-09-15|15/06/2021|-0.03||945000|
2022-05-25 06:47:28|11216|961813|AVN|1.95B|1950000000|3.410|1,031,175|20.07%|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
2022-05-25 06:47:30|11217|1153175|HMC|1.69B|1690000000|5.50|695,555|23.21%|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
2022-05-25 06:47:34|11218|948296|WAF|1.34B|1340000000|1.305|3,411,624|16.07%|23|2022-04-25|15/03/2022|||||2022-03-30|15/12/2021|0.00||445400000|
2022-05-25 06:47:42|11219|947950|LOV|1.58B|1580000000|14.72|254,385|10.11%|17|2022-08-22|15/06/2022||12.00||194000000|2022-02-24|15/12/2021|0.33|15.60|217800000|130100000
2022-05-25 06:47:45|11220|947838|INR|1.11B|1110000000|0.530|9,139,819|60.61%|18|2022-09-21|15/06/2022||||0.00|2022-06-01|15/03/2022||||0.00
2022-05-25 06:47:48|11221|1155915|TYR|519.8M|519800000|0.99|4,314,437|-74.61%|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
2022-05-25 06:47:58|11222|7551|CQE|1.32B|1320000000|3.58|611,782|6.89%|14|2022-08-10|15/06/2022||9.00||53560000|2022-02-17|15/12/2021|0.57|8.00|48700000|39180000
2022-05-25 06:48:02|11223|14278|IMD|951.49M|951490000|2.390|912,588|22.34%|29|2022-08-15|15/06/2022||6.10||166000000|2022-05-25|15/03/2022||||
2022-05-25 06:48:06|11224|947739|DUB|269.79M|269790000|0.880|1,266,513|-68.02%|16|2022-04-27|15/03/2022|||9250000||2022-02-28|15/12/2021|-0.10||8500000|8500000
2022-05-25 06:48:09|11225|101944|KLS|1.65B|1650000000|7.57|288,609|-23.37%|14|2022-08-23|15/06/2022||17.00||649100000|2022-02-22|15/12/2021|0.1|11.50|649100000|544700000
2022-05-25 06:48:13|11226|9146|NCK|708.75M|708750000|8.76|392,662|-17.01%|14|2022-08-03|15/06/2022||||228700000|2022-02-01|15/12/2021|0.41|0.36|180300000|
2022-05-25 06:48:19|11227|961923|RFF|1.15B|1150000000|2.990|581,597|24.11%|14|2022-08-23|15/06/2022||||35200000|2022-02-18|15/12/2021|0.10|0.12|34860000|
2022-05-25 06:48:23|11228|948056|OML|850.08M|850080000|1.415|1,777,820|-13.25%|16|2022-08-22|15/06/2022||0.04||290960000|2022-06-01|15/03/2022||||
2022-05-25 06:48:35|11229|18564|AX1|728.54M|728540000|1.340|1,406,792|-50.19%|15|2022-08-19|15/06/2022||0.05||617600000|2022-02-23|15/12/2021|0.03|0.03|536900000|494600000
2022-05-25 06:48:38|11230|948202|SIQ|1.1B|1100000000|8.40|399,176|27.07%|18|2022-08-18|15/06/2022||0.25||112500000|2022-06-01|15/03/2022||||
2022-05-25 06:48:42|11231|101989|HSN|1.02B|1020000000|5.05|284,550|-1.35%|14|2022-08-24|15/06/2022|||||2022-02-20|15/12/2021|0.12||148900000|
2022-05-25 06:48:46|11232|961949|TPW|507.37M|507370000|4.20|474,437|-54.01%|14|2022-07-24|15/06/2022||-2.00||202900000|2022-02-09|15/12/2021|0.06|12.00|235900000|161600000
2022-05-25 06:48:50|11233|8722|WSA|1.24B|1240000000|3.840|2,002,255|66.96%|27|2022-08-21|15/06/2022||10.00||152000000|2022-05-23|15/03/2022||||
2022-05-25 06:48:53|11234|1072419|JLG|1.47B|1470000000|5.640|837,304|29.76%|12|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.05||372200000|
2022-05-25 06:49:06|11235|7699|KAR|1.1B|1100000000|1.980|3,375,666|65.69%|18|2022-09-19|15/06/2022|||||2022-02-23|15/12/2021||||
2022-05-25 06:49:09|11236|7724|NHC|3.39B|3390000000|4.080|5,421,398|202.6%|26|2022-09-19|15/07/2022||0.65||1162000000|2022-06-29|15/04/2022||||
2022-05-25 06:49:12|11237|947668|COF|1.19B|1190000000|2.000|895,554|-9.82%|14|2022-08-01|15/06/2022|||||2022-02-03|15/12/2021|0.11||86830000|
2022-05-25 06:49:15|11238|18511|DTL|754.77M|754770000|4.89|185,027|-12.72%|14|2022-08-17|15/06/2022||||1181000000|2022-02-17|15/12/2021|0.08|6.20|999300000|778200000
2022-05-25 06:49:19|11239|7483|MMS|885.24M|885240000|11.34|148,667|1.87%|17|2022-08-22|15/06/2022||0.5||314600000|2022-02-23|15/12/2021|0.52|0.53|311600000|
2022-05-25 06:49:21|11240|1096166|CRN|3.9B|3900000000|2.320|6,024,865|260.94%|12|2022-08-09|15/06/2022||||849300000|2022-05-09|15/03/2022|1.61||947130000|947130000
2022-05-25 06:49:24|11241|941188|GMA|1.16B|1160000000|2.98|1,569,926|10.66%|26|2022-08-03|15/06/2022||0.22||263690000|2022-05-25|15/03/2022||||
2022-05-25 06:49:33|11242|978754|RBL|264.6M|264600000|0.950|1,524,666|-72.16%|25|2022-08-17|15/06/2022||-6.00||197260000|2022-04-21|15/03/2022|||96300000|96000000
2022-05-25 06:49:38|11243|947974|CMM|1.4B|1400000000|3.750|1,762,825|104.89%|13|2022-03-08|15/12/2021|0.14||125800000||2021-09-14|15/06/2021|-0||71650|
2022-05-25 06:49:43|11244|39201|JIN|957.69M|957690000|15.25|161,763|13.38%|16|2022-08-19|15/06/2022||27.00||58350000|2022-06-01|15/03/2022||||
2022-05-25 06:49:46|11245|1080047|VUL|958.38M|958380000|7.260|696,444|9.57%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2022-05-25 06:49:49|11246|960730|IDX|817.78M|817780000|3.54|686,629|-24.62%|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
2022-05-25 06:49:52|11247|1153659|IAP|1.28B|1280000000|1.920|2,511,722|32.9%|10|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000
2022-05-25 06:49:55|11248|947732|BGL|933.45M|933450000|0.905|2,875,924|-6.35%|14|2022-09-20|15/06/2022|||||2022-03-11|15/12/2021|-0.01|||
2022-05-25 06:49:58|11249|101968|DDR|2.1B|2100000000|12.15|128,548|28.18%|23|2022-05-20|15/03/2022|||673600000||2022-02-27|15/12/2021|0.24||1420000000|
2022-05-25 06:50:02|11250|32479|SXY|883.08M|883080000|4.600|1,587,624|50.82%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2022-05-25 06:50:06|11251|8636|SHV|725.7M|725700000|5.99|316,978|-1.64%|20|2022-05-26|15/03/2022||0.08||55500000|2021-11-29|15/09/2021|0.12|6.20|143800000|89200000
2022-05-25 06:50:09|11252|994814|BET|456.25M|456250000|0.495|4,963,107|-65.2%|24|2022-09-01|15/06/2022||30.00||44690000|2022-06-01|15/03/2022||||
2022-05-25 06:50:13|11253|960724|BBN|564.27M|564270000|4.24|216,295|-28.67%|15|2022-08-10|15/06/2022|||||2022-02-10|15/12/2021|0.06||239100000|
2022-05-25 06:50:17|11254|7636|GWA|546.32M|546320000|2.05|419,331|-30.03%|17|2022-08-15|15/06/2022|||||2022-02-15|15/12/2021|0.07|8.00|201300000|191040000
2022-05-25 06:50:20|11255|8675|TGR|790.54M|790540000|3.69|546,619|1.67%|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
2022-05-25 06:50:23|11256|1167483|HDN|2.75B|2750000000|1.31|6,270,953|0%|3|2022-02-22|15/12/2021|0.16||56900000||2021-08-18|15/06/2021|0.09||38400000|
2022-05-25 06:50:26|11257|102000|MNY|455.32M|455320000|2.120|349,124|-34.57%|18|2022-08-15|15/06/2022||||100000000|2022-05-25|15/03/2022||||
2022-05-25 06:50:29|11258|959004|ECX|792.5M|792500000|2.550|797,337|24.63%|13|2022-05-05|15/03/2022|0.20|12.30|347700000|308010000|2021-11-03|15/09/2021|0.12||314900000|
2022-05-25 06:50:32|11259|948107|PPK|276.02M|276020000|3.06|192,707|-74.81%|13|2022-02-23|15/12/2021|0.06||165000||2021-08-31|15/06/2021|-0.05||44000|
2022-05-25 06:50:35|11260|102008|DXI|1.01B|1010000000|3.160|410,453|0.37%|14|2022-08-15|15/06/2022|||||2022-02-14|15/12/2021|0.43||37210000|
2022-05-25 06:50:37|11261|1014093|AD8|461.76M|461760000|6.01|189,281|-20.29%|18|2022-06-01|15/03/2022|||||2022-02-13|15/12/2021|-0.03||20230000|
2022-05-25 06:50:41|11262|18565|RED|959.04M|959040000|0.415|9,053,573|146.88%|23|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-25 06:50:43|11263|947566|BRN|1.85B|1850000000|1.050|17,283,825|109.82%|5|2018-03-29|15/12/2017|-0.01||136400||2017-08-29|15/06/2017|-0.01||133100|
2022-05-25 06:50:47|11264|961668|BWX|221.11M|221110000|1.40|1,350,340|-72.97%|14|2022-08-25|15/06/2022|||||2022-02-23|15/12/2021|-0.02||103400000|91800000
2022-05-25 06:50:50|11265|993246|BVS|387.43M|387430000|1.55|1,198,045|-51.23%|14|2022-08-23|15/06/2022||0.04||137500000|2022-02-25|15/12/2021|0.06|3.00|131700000|116500000
2022-05-25 06:50:54|11266|102027|PGH|747.11M|747110000|2.140|466,807|-40.67%|14|2022-08-17|15/06/2022||||908940000|2022-02-16|15/12/2021|-0.06|12.00|927200000|885300000
2022-05-25 06:50:59|11267|958997|ADH|390.6M|390600000|2.290|982,117|-48.75%|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
2022-05-25 06:51:02|11268|102007|HPI|695.61M|695610000|3.60|299,996|13.21%|14|2022-08-15|15/06/2022||0.11||33030000|2022-02-16|15/12/2021|0.11|10.00|35420000|24880000
2022-05-25 06:51:06|11269|7508|API|753.76M|753760000|1.530|1,545,210|27.5%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-05-25 06:51:10|11270|10546|SXL|376.28M|376280000|1.445|720,011|-20.65%|18|2022-08-16|15/06/2022|||||2022-02-24|15/12/2021|0.06||259700000|242700000
2022-05-25 06:51:12|11271|8637|SIG|499.31M|499310000|0.495|1,415,127|-20.31%|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
2022-05-25 06:51:15|11272|1152217|FCL|493.45M|493450000|1.660|302,247|-57.22%|0||
2022-05-25 06:51:18|11273|7296|IFM|606.86M|606860000|1.620|1,173,157|26.15%|14|2022-08-22|15/06/2022||0.04||62200000|2022-02-23|15/12/2021|0.01||58960000|48300000
2022-05-25 06:51:27|11274|101983|GDI|555.37M|555370000|1.055|771,830|-5.05%|13|2022-02-20|15/12/2021|0.07||28920000||2021-08-22|15/06/2021|0.02||28770000|
2022-05-25 06:51:31|11275|947756|EHE|561.35M|561350000|2.160|425,207|-16.48%|23|2022-08-22|15/06/2022||0.0448||351620000|2022-06-01|15/03/2022||||
2022-05-25 06:51:35|11276|953869|AFG|502.46M|502460000|1.875|611,748|-33.87%|13|2022-02-24|15/12/2021|0.11|9.00|444200000||2021-08-26|15/06/2021|0.1|10.00|362300000|
2022-05-25 06:51:39|11277|1167991|DBI|1.04B|1040000000|2.08|414,443|-7.93%|5|2021-08-24|15/06/2021|0.23||219800000||2021-02-26|15/12/2020|-0.23||23470000|
2022-05-25 06:51:43|11278|18556|MYS|501.99M|501990000|4.74|69,771|0.05%|14|2022-08-18|15/06/2022|||||2022-02-18|15/12/2021|0.16||93350000|
2022-05-25 06:51:46|11279|1166382|SSR|-|-|29.11|29,091|24.69%|24|2022-08-11|15/06/2022||0.3819||462740000|2022-05-03|15/03/2022|0.4227|0.3809|500800000|443000000
2022-05-25 06:51:52|11280|943406|AMI|447.81M|447810000|0.365|4,560,682|-9.76%|24|2022-04-27|15/03/2022|||100600000||2022-02-23|15/12/2021|0.01||136500000|136500000
2022-05-25 06:51:56|11281|7597|AAC|1.26B|1260000000|2.110|546,358|69.92%|22|2022-05-18|15/03/2022|0.09||132600000||2022-03-02|15/12/2021||||
2022-05-25 06:51:59|11282|102005|MYX|520.63M|520630000|0.300|3,701,569|-20.27%|23|2022-08-25|15/06/2022||-1.10||214100000|2022-06-01|15/03/2022||||
2022-05-25 06:52:03|11283|8654|SSM|554.36M|554360000|0.890|1,748,878|8.84%|14|2022-08-22|15/06/2022||0.04||849500000|2022-02-24|15/12/2021|0.01|5.71|559300000|423000000
2022-05-25 06:52:06|11284|10536|CVN|405.04M|405040000|0.220|8,970,914|-10%|23|2022-08-29|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-25 06:52:11|11285|959017|PAR|259.88M|259880000|1.14|614,509|-52.16%|13|2022-02-23|15/12/2021|-0.12||750000||2021-08-26|15/06/2021|-0.07||8690000|
2022-05-25 06:52:14|11286|39198|PLL|1.44B|1440000000|0.805|5,195,533|5.16%|15|2022-09-08|15/06/2022||-0.0053||4370000|2022-06-01|15/03/2022|-0.0017|-0.006|0.00|0.00
2022-05-25 06:52:17|11287|101952|AMA|224.94M|224940000|0.225|2,316,335|-52.58%|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
2022-05-25 06:52:21|11288|14253|COE|437.57M|437570000|0.268|2,896,077|-1.85%|25|2022-08-22|15/06/2022||-0.7|||2022-04-19|15/03/2022|||49200000|
2022-05-25 06:52:23|11289|1142326|SZL|105.52M|105520000|0.490|946,859|-93.11%|6|2022-05-15|15/03/2022|-0.14||27630000|27600000|2022-02-27|15/12/2021||-11.00|32460000|32900000
2022-05-25 06:52:26|11290|18575|SPL|308.44M|308440000|0.750|387,876|-55.18%|18|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-25 06:52:31|11291|7265|EHL|409.75M|409750000|0.775|1,702,918|-14.86%|29|2022-08-17|15/06/2022||0.07||386200000|2022-05-25|15/03/2022||||
2022-05-25 06:52:35|11292|102037|VRT|697.59M|697590000|8.15|365,083|30.98%|21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2022-05-25 06:52:38|11293|947769|EOS|268.63M|268630000|1.77|840,104|-54.99%|14|2022-08-28|15/06/2022|||||2022-02-27|15/12/2021|-0.03||114000000|118600000
2022-05-25 06:52:41|11294|947655|OPT|443.44M|443440000|1.27|621,128|-11.56%|23|2022-06-01|15/03/2022|||||2022-02-27|15/12/2021|-0.11|5.00|91220|575000000
2022-05-25 06:52:44|11295|7751|CWP|345.76M|345760000|4.19|271,487|-38.1%|22|2022-08-24|15/06/2022|||||2022-04-14|15/03/2022||||
2022-05-25 06:52:48|11296|948227|STX|617.66M|617660000|0.300|4,998,046|-3.12%|23|2022-09-15|15/06/2022|||||2022-05-23|15/03/2022||||
2022-05-25 06:52:51|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|||
2022-05-25 06:52:55|11298|7696|MGX|825.61M|825610000|0.685|3,683,051|-20%|25|2022-08-17|15/06/2022|||||2022-06-01|15/03/2022||||
2022-05-25 06:52:58|11299|1084956|MMM|100.38M|100380000|0.340|1,166,662|-85.92%|14|2022-04-27|15/03/2022|||152440000||2022-01-31|15/12/2021|-0.08|-0.10|134730000|164700000
2022-05-25 06:53:13|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|
2022-05-25 06:53:21|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|||
2022-05-25 06:53:31|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
2022-05-25 06:53:34|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