2022-06-04 22:11:20|00000|6464|ATVI|60.9B|60900000000|77.89|6,401,541|-17.99%|37|2022-08-04|15/06/2022||0.5062||1610000000|2022-04-25|15/03/2022|0.64|0.7068|1480000000|1820000000
2022-06-04 22:11:23|00001|6373|ADBE|203.06B|203060000000|429.76|3,499,926|-12.85%|37|2022-09-15|15/08/2022||3.4||4510000000|2022-06-16|15/05/2022||3.31||4350000000
2022-06-04 22:11:26|00002|9019|ADP|92.19B|92190000000|220.68|1,966,922|12.03%|36|2022-07-28|15/06/2022||1.46||3990000000|2022-04-27|15/03/2022|2.21|2.08|4510000000|4460000000
2022-06-04 22:11:29|00003|15368|ALGN|21.56B|21560000000|273.60|1,018,882|-51.74%|36|2022-07-27|15/06/2022||2.31||1010000000|2022-04-27|15/03/2022|2.13|2.3|973220000|1000000000
2022-06-04 22:11:32|00004|6369|Google|1.51T|1.51E+12|2,290.82|1,823,029|-2.42%|36|2022-07-25|15/06/2022||25.94||70660000000|2022-04-26|15/03/2022|24.62|25.74|68010000000|68060000000
2022-06-04 22:11:35|00005|100160|GOOG|1.51T|1.51E+12|2,291.28|1,492,819|-4.71%|34|2022-07-25|15/06/2022||25.94||70660000000|2022-04-26|15/03/2022|24.62|25.59|68010000000|68060000000
2022-06-04 22:11:38|00006|6435|AMZN|1.24T|1.24E+12|2,447.00|4,238,494|-23.22%|36|2022-07-28|15/06/2022||3.08||119930000000|2022-04-28|15/03/2022|-7.56|8.35|116440000000|116450000000
2022-06-04 22:11:42|00007|8274|AMD|172.26B|172260000000|106.30|109,590,848|32.41%|37|2022-07-26|15/06/2022||1.02||6380000000|2022-05-03|15/03/2022|1.13|0.9106|5890000000|5010000000
2022-06-04 22:11:44|00008|8144|AEP|52.36B|52360000000|101.95|2,844,425|18.6%|36|2022-07-28|15/06/2022||1.17||4040000000|2022-04-28|15/03/2022|1.22|1.19|4600000000|4500000000
2022-06-04 22:11:47|00009|6466|AMGN|132.72B|132720000000|248.45|3,112,802|5.39%|36|2022-08-02|15/06/2022||4.4||6520000000|2022-04-27|15/03/2022|4.25|4.1|6240000000|6070000000
2022-06-04 22:11:50|00010|7869|ADI|85.89B|85890000000|165.24|3,694,043|1.96%|36|2022-08-24|15/07/2022||2.4||3050000000|2022-05-18|15/04/2022|2.4|2.11|2970000000|2840000000
2022-06-04 22:11:53|00011|15424|ANSS|22.53B|22530000000|259.04|534,515|-21.34%|36|2022-08-08|15/06/2022||1.62||470090000|2022-05-04|15/03/2022|1.36|1.17|428640000|408350000
2022-06-04 22:11:56|00012|6408|AAPL|2.35T|2.35E+12|145.38|97,628,683|17.68%|36|2022-07-26|15/06/2022||1.15||82630000000|2022-04-28|15/03/2022|1.52|1.42|97280000000|94030000000
2022-06-04 22:11:59|00013|6386|AMAT|100.01B|100010000000|114.96|7,989,077|-15.71%|37|2022-08-18|15/07/2022||1.78||6270000000|2022-05-19|15/04/2022|1.85|1.9|6250000000|6350000000
2022-06-04 22:12:02|00014|39320|ASML|224.75B|224750000000|563.65|1,117,751|-15.35%|32|2022-07-20|15/06/2022||3.97||5850000000|2022-04-20|15/03/2022|1.88|1.94|3840000000|3860000000
2022-06-04 22:12:06|00015|962333|TEAM|48.45B|48450000000|190.57|2,132,309|-13.91%|27|2022-07-28|15/06/2022||0.2601||691200000|2022-04-28|15/03/2022|0.47|0.3199|740490000|700720000
2022-06-04 22:12:10|00016|6363|ADSK|45.27B|45270000000|208.37|1,897,407|-24.08%|37|2022-08-25|15/07/2022||1.61||1220000000|2022-05-26|15/04/2022|1.43|1.37|1170000000|1150000000
2022-06-04 22:12:18|00017|6378|BIDU|49.56B|49560000000|143.42|4,304,753|-24.5%|36|2022-07-28|15/06/2022||10.64||29870000000|2022-05-26|15/03/2022|11.22|5.07|28410000000|27910000000
2022-06-04 22:12:21|00018|6487|BIIB|29.38B|29380000000|200.62|1,069,875|-26.39%|36|2022-07-26|15/06/2022||4.08||2490000000|2022-05-03|15/03/2022|3.62|4.34|2530000000|2500000000
2022-06-04 22:12:24|00019|13072|BKNG|94.89B|94890000000|2,335.87|443,322|1.75%|37|2022-08-03|15/06/2022||17.97||4320000000|2022-05-04|15/03/2022|3.9|0.8509|2700000000|2530000000
2022-06-04 22:12:27|00020|13969|AVGO|237.38B|237380000000|563.32|2,449,412|21.2%|37|2022-09-08|15/07/2022||9.53||8390000000|2022-05-26|15/04/2022|9.07|8.71|8100000000|7910000000
2022-06-04 22:12:30|00021|6388|CDNS|43.72B|43720000000|158.56|1,702,573|27.93%|36|2022-07-25|15/06/2022||0.9669||835390000|2022-04-25|15/03/2022|1.17|1.02|901770000|857320000
2022-06-04 22:12:33|00022|41292|CDW|23.72B|23720000000|175.59|868,582|6.24%|36|2022-08-04|15/06/2022||2.41||6160000000|2022-05-04|15/03/2022|2.2|2.01|5950000000|5670000000
2022-06-04 22:12:36|00023|13068|CERN|27.93B|27930000000|94.97|2,868,217|18.33%|36|2022-07-29|15/06/2022||0.881||1500000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2022-06-04 22:12:39|00024|15722|CHTR|89.39B|89390000000|491.07|1,488,428|-27.32%|36|2022-07-29|15/06/2022||7.1||13400000000|2022-04-29|15/03/2022|6.9|6.54|13200000000|13210000000
2022-06-04 22:12:42|00025|6444|CHKP|16.62B|16620000000|129.76|1,319,687|10.14%|36|2022-07-27|15/06/2022||1.62||560240000|2022-04-27|15/03/2022|1.57|1.54|542700000|535370000
2022-06-04 22:12:46|00026|6360|CTAS|40.53B|40530000000|396.09|502,584|12.88%|37|2022-09-27|15/08/2022||3.16||2030000000|2022-07-19|15/05/2022||2.69||2000000000
2022-06-04 22:12:49|00027|260|CSCO|187.38B|187380000000|45.25|23,838,739|-15.15%|37|2022-08-17|15/07/2022||0.819||12780000000|2022-05-18|15/04/2022|0.87|0.8626|12840000000|13370000000
2022-06-04 22:12:52|00028|6454|CTSH|38.34B|38340000000|73.56|3,119,718|3.9%|37|2022-08-04|15/06/2022||1.09||4930000000|2022-05-04|15/03/2022|1.08|1.05|4830000000|4820000000
2022-06-04 22:13:09|00029|6516|CMCSA|192.33B|192330000000|42.93|22,680,057|-23.87%|36|2022-07-28|15/06/2022||0.9222||29870000000|2022-04-28|15/03/2022|0.86|0.8042|31010000000|30500000000
2022-06-04 22:13:19|00030|39327|CPRT|27.39B|27390000000|115.26|1,276,260|-6.76%|36|2022-09-20|15/07/2022||1.1||837520000|2022-05-18|15/04/2022|1.17|1.14|939940000|862950000
2022-06-04 22:13:29|00031|6443|COST|210.99B|210990000000|476.25|2,957,686|24.07%|46|2022-09-22|15/08/2022||4.04||70240000000|2022-05-26|15/05/2022|3.04|3.04|52600000000|51560000000
2022-06-04 22:13:32|00032|1131557|CRWD|37.62B|37620000000|162.10|5,393,696|-24.95%|18|2022-09-08|15/07/2022||0.2394||509800000|2022-06-02|15/04/2022|0.31|0.2321|487830000|463960000
2022-06-04 22:13:35|00033|7906|CSX|69.82B|69820000000|32.11|17,268,356|-3.37%|37|2022-07-19|15/06/2022||0.4695||3630000000|2022-04-20|15/03/2022|0.39|0.3744|3410000000|3310000000
2022-06-04 22:13:38|00034|15951|DXCM|28.73B|28730000000|292.79|915,760|-22.28%|36|2022-08-02|15/06/2022||0.754||694760000|2022-04-28|15/03/2022|0.32|0.523|628800000|623870000
2022-06-04 22:13:40|00035|1073599|DOCU|16.75B|16750000000|83.78|5,574,776|-56.98%|23|2022-09-02|15/07/2022||0.4659||600870000|2022-06-06|15/04/2022||0.4637||582910000
2022-06-04 22:13:44|00036|14776|DLTR|35.9B|35900000000|159.88|2,607,473|58.99%|36|2022-09-01|15/07/2022||1.59||6790000000|2022-05-26|15/04/2022|2.37|2|6900000000|6760000000
2022-06-04 22:13:48|00037|256|EBAY|26.36B|26360000000|47.09|7,347,506|-26.5%|33|2022-07-20|15/06/2022||0.8953||2380000000|2022-05-04|15/03/2022|1.05|1.03|2480000000|2460000000
2022-06-04 22:13:51|00038|6472|EA|39.46B|39460000000|141.00|2,468,345|-0.7%|36|2022-08-02|15/06/2022||0.3459||1280000000|2022-05-10|15/03/2022|1.32|1.43|1750000000|1770000000
2022-06-04 22:13:55|00039|7949|EXC|47.77B|47770000000|48.73|7,239,264|6.47%|37|2022-08-03|15/06/2022||0.4621||4020000000|2022-05-09|15/03/2022|0.64|0.6533|5330000000|4610000000
2022-06-04 22:13:58|00040|6409|FAST|31.34B|31340000000|54.44|3,413,475|3.5%|36|2022-07-13|15/06/2022||0.4957||1790000000|2022-04-13|15/03/2022|0.47|0.4488|1700000000|1690000000
2022-06-04 22:14:01|00041|6370|FISV|64.43B|64430000000|99.67|3,085,485|-11.84%|36|2022-08-02|15/06/2022||1.56||4080000000|2022-04-27|15/03/2022|1.4|1.35|3910000000|3840000000
2022-06-04 22:14:05|00042|1123483|FOXA|18.39B|18390000000|34.13|3,119,828|-6.8%|19|2022-08-10|15/06/2022||0.7851||3070000000|2022-05-10|15/03/2022|0.81|0.8616|3460000000|3390000000
2022-06-04 22:14:07|00043|1123484|FOX|18.39B|18390000000|31.65|1,075,032|-9.98%|19|2022-08-10|15/06/2022||0.7877||3070000000|2022-05-10|15/03/2022|0.81|0.8569|3460000000|3390000000
2022-06-04 22:14:11|00044|6365|GILD|79.59B|79590000000|63.45|9,104,428|-4.56%|36|2022-07-27|15/06/2022||1.52||5840000000|2022-04-28|15/03/2022|2.12|1.8|6590000000|6290000000
2022-06-04 22:14:14|00045|8272|HON|132.62B|132620000000|194.82|3,322,100|-15%|37|2022-07-22|15/06/2022||2.04||8720000000|2022-04-29|15/03/2022|1.91|1.86|8380000000|8290000000
2022-06-04 22:14:18|00046|16336|IDXX|31.3B|31300000000|372.63|647,182|-32.29%|36|2022-08-04|15/06/2022||1.66||866560000|2022-05-04|15/03/2022|2.27|2.26|836550000|837100000
2022-06-04 22:14:20|00047|13081|ILMN|36.6B|36600000000|232.97|987,093|-42.42%|36|2022-08-01|15/06/2022||0.6401||1220000000|2022-05-05|15/03/2022|1.07|0.8972|1220000000|1220000000
2022-06-04 22:14:23|00048|16360|INCY|16.38B|16380000000|73.96|1,442,536|-10.78%|36|2022-08-02|15/06/2022||0.535||811050000|2022-05-03|15/03/2022|0.17|0.456|733240000|749980000
2022-06-04 22:14:27|00049|251|INTC|177.41B|177410000000|43.39|34,345,238|-22.85%|36|2022-07-21|15/06/2022||0.7095||18030000000|2022-04-28|15/03/2022|0.87|0.7845|18350000000|18330000000
2022-06-04 22:14:30|00050|6448|INTU|115.36B|115360000000|408.95|2,048,359|-9.24%|37|2022-08-23|15/07/2022||0.9999||2110000000|2022-05-24|15/04/2022|7.65|7.54|5630000000|5510000000
2022-06-04 22:14:33|00051|6393|ISRG|78.18B|78180000000|217.79|2,149,158|-19.99%|36|2022-07-21|15/06/2022||1.2||1570000000|2022-04-21|15/03/2022|1.13|1.08|1490000000|1430000000
2022-06-04 22:14:36|00052|102911|JD|86.35B|86350000000|56.52|16,408,855|-25.16%|32|2022-08-17|15/06/2022||2.53||268150000000|2022-05-17|15/03/2022|2.53|1.65|239660000000|235900000000
2022-06-04 22:14:41|00053|10548|KDP|49.55B|49550000000|34.93|8,105,070|-5.39%|36|2022-08-11|15/06/2022||0.3857||3370000000|2022-04-28|15/03/2022|0.33|0.3289|3080000000|3010000000
2022-06-04 22:14:44|00054|6462|KLAC|54.09B|54090000000|362.44|1,386,139|17.38%|36|2022-07-28|15/06/2022||5.51||2430000000|2022-04-28|15/03/2022|5.13|4.82|2290000000|2200000000
2022-06-04 22:14:48|00055|270|KHC|44.43B|44430000000|36.30|7,645,924|-17.48%|36|2022-08-04|15/06/2022||0.6842||6380000000|2022-04-27|15/03/2022|0.6|0.5324|6050000000|5830000000
2022-06-04 22:14:52|00056|6445|LRCX|71.3B|71300000000|513.98|1,383,967|-19.16%|36|2022-07-27|15/06/2022||7.33||4210000000|2022-04-20|15/03/2022|7.4|7.52|4060000000|4250000000
2022-06-04 22:14:57|00057|32383|LULU|38.39B|38390000000|300.80|1,724,303|-5.22%|57|2022-09-01|15/07/2022||1.77||1730000000|2022-06-02|15/04/2022|1.48|1.43|1610000000|1550000000
2022-06-04 22:15:00|00058|8136|MAR|57.16B|57160000000|174.65|2,504,479|24.39%|37|2022-08-02|15/06/2022||1.52||4880000000|2022-05-04|15/03/2022|1.25|0.9046|4200000000|4170000000
2022-06-04 22:15:06|00059|6520|MRVL|50.11B|50110000000|58.96|10,520,207|24.97%|39|2022-08-26|15/07/2022||0.5528||1490000000|2022-05-26|15/04/2022|0.52|0.5132|1450000000|1430000000
2022-06-04 22:15:09|00060|961621|MTCH|23.48B|23480000000|82.21|3,534,334|-39.91%|27|2022-08-09|15/06/2022||0.5793||806660000|2022-05-03|15/03/2022|0.6|0.5319|798630000|794120000
2022-06-04 22:15:13|00061|16599|MELI|39.74B|39740000000|788.90|622,278|-40.42%|36|2022-08-04|15/06/2022||2.12||2500000000|2022-05-05|15/03/2022|1.3|1.17|2250000000|2040000000
2022-06-04 22:15:16|00062|26490|FB|516.31B|516310000000|190.78|32,570,916|-41.49%|36|2022-07-27|15/06/2022||2.63||29300000000|2022-04-27|15/03/2022|2.72|2.56|27910000000|28280000000
2022-06-04 22:15:19|00063|6391|MCHP|39.5B|39500000000|71.24|5,124,916|-6.08%|36|2022-08-09|15/06/2022||1.28||1860000000|2022-05-09|15/03/2022|1.35|1.25|1840000000|1820000000
2022-06-04 22:15:25|00064|8092|MU|78.1B|78100000000|69.94|21,779,053|-14.74%|37|2022-09-27|15/08/2022||2.82||9560000000|2022-06-30|15/05/2022||2.46||8700000000
2022-06-04 22:15:28|00065|252|MSFT|2.02T|2.02E+12|270.02|32,516,202|9.89%|36|2022-07-26|15/06/2022||2.33||52830000000|2022-04-26|15/03/2022|2.22|2.19|49360000000|49020000000
2022-06-04 22:15:31|00066|1114321|MRNA|54.55B|54550000000|137.15|6,848,988|-29.75%|21|2022-08-10|15/06/2022||4.7||4210000000|2022-05-04|15/03/2022|8.58|5.37|6070000000|4200000000
2022-06-04 22:15:34|00067|32372|MDLZ|86.37B|86370000000|62.41|8,682,663|-2.09%|32|2022-08-02|15/06/2022||0.6461||6810000000|2022-04-26|15/03/2022|0.84|0.7537|7760000000|7480000000
2022-06-04 22:15:39|00068|6355|MNST|47.05B|47050000000|88.83|3,009,551|-6.54%|37|2022-08-09|15/06/2022||0.6998||1610000000|2022-05-05|15/03/2022|0.55|0.6082|1520000000|1430000000
2022-06-04 22:15:47|00069|6439|NTES|63.51B|63510000000|102.39|2,561,681|-9.92%|36|2022-08-10|15/06/2022||6.98||22870000000|2022-05-24|15/03/2022|7.72|7.15|23560000000|22750000000
2022-06-04 22:15:51|00070|13063|NFLX|88.4B|88400000000|198.98|12,222,507|-59.34%|36|2022-07-18|15/06/2022||3||8060000000|2022-04-19|15/03/2022|3.53|2.9|7870000000|7930000000
2022-06-04 22:15:54|00071|6497|NVDA|468.75B|468750000000|187.20|57,840,684|10.31%|37|2022-08-18|15/07/2022||1.27||8110000000|2022-05-25|15/04/2022|1.36|1.3|8290000000|8120000000
2022-06-04 22:15:59|00072|13989|NXPI|47.88B|47880000000|182.37|2,757,854|-9.16%|35|2022-07-25|15/06/2022||3.38||3270000000|2022-05-02|15/03/2022|3.34|3.19|3140000000|3100000000
2022-06-04 22:16:02|00073|1006169|OKTA|15.52B|15520000000|98.38|3,126,766|-53.31%|24|2022-08-31|15/07/2022||-0.3399||422730000|2022-06-02|15/04/2022|-0.27|-0.3403|414940000|388850000
2022-06-04 22:16:06|00074|13074|ORLY|41.51B|41510000000|631.61|640,013|19.56%|36|2022-07-27|15/06/2022||8.99||3710000000|2022-04-27|15/03/2022|7.17|7.5|3300000000|3320000000
2022-06-04 22:16:09|00075|6430|PCAR|30.7B|30700000000|88.29|1,894,675|-5.08%|36|2022-07-26|15/06/2022||1.8||6470000000|2022-04-26|15/03/2022|1.72|1.54|6110000000|5950000000
2022-06-04 22:16:13|00076|6406|PAYX|45.42B|45420000000|125.81|1,906,474|23.51%|38|2022-10-04|15/08/2022||0.9687||1160000000|2022-06-29|15/05/2022||0.7955||1110000000
2022-06-04 22:16:16|00077|956170|PYPL|100.21B|100210000000|86.53|18,120,619|-66.43%|28|2022-07-27|15/06/2022||0.8793||6800000000|2022-04-27|15/03/2022|0.88|0.8769|6480000000|6400000000
2022-06-04 22:16:19|00078|1152791|PTON|4.23B|4230000000|12.53|11,885,002|-87.85%|14|2022-09-15|15/06/2022||-0.7339||688940000|2022-05-10|15/03/2022|-2.27|-0.8317|964300000|969590000
2022-06-04 22:16:22|00079|8358|PEP|227.94B|227940000000|164.85|5,487,009|11.63%|37|2022-07-12|15/06/2022||1.74||19440000000|2022-04-26|15/03/2022|1.29|1.23|16200000000|15540000000
2022-06-04 22:16:25|00080|1089236|PDD|64.36B|64360000000|50.90|18,983,245|-61.86%|19|2022-08-25|15/06/2022||2.81||23890000000|2022-05-27|15/03/2022|2.95|1.83|23790000000|20450000000
2022-06-04 22:16:29|00081|6376|QCOM|158.17B|158170000000|141.22|10,931,240|7.16%|37|2022-07-27|15/06/2022||2.89||10860000000|2022-04-27|15/03/2022|3.21|2.95|11160000000|10630000000
2022-06-04 22:16:32|00082|32391|REGN|67.92B|67920000000|630.35|673,257|24.66%|37|2022-08-04|15/06/2022||10.19||2820000000|2022-05-04|15/03/2022|11.49|9.72|2970000000|2690000000
2022-06-04 22:16:36|00083|6437|ROST|29.07B|29070000000|82.72|3,809,833|-30.77%|39|2022-08-25|15/07/2022||1.06||4710000000|2022-05-19|15/04/2022|0.97|0.9894|4330000000|4520000000
2022-06-04 22:16:39|00084|13076|SGEN|25.76B|25760000000|139.94|1,073,531|-4.8%|36|2022-07-28|15/06/2022||-0.853||438310000|2022-04-28|15/03/2022|-0.74|-0.9866|426460000|402710000
2022-06-04 22:16:42|00085|6427|SIRI|24.68B|24680000000|6.270|20,050,911|-1.72%|36|2022-07-27|15/06/2022||0.0793||2240000000|2022-04-28|15/03/2022|0.08|0.0807|2190000000|2150000000
2022-06-04 22:16:48|00086|32378|SWKS|17.17B|17170000000|106.71|2,145,119|-36.19%|36|2022-07-21|15/06/2022||2.37||1230000000|2022-05-03|15/03/2022|2.63|2.63|1340000000|1330000000
2022-06-04 22:16:52|00087|31066|SPLK|16.98B|16980000000|105.52|2,190,699|-5.77%|36|2022-08-25|15/07/2022||-0.3453||748770000|2022-05-25|15/04/2022|-0.32|-0.7444|674080000|630990000
2022-06-04 22:16:55|00088|6500|SBUX|90.66B|90660000000|79.05|11,489,327|-28.86%|36|2022-08-02|15/06/2022||0.7741||8160000000|2022-05-03|15/03/2022|0.59|0.5967|7640000000|7620000000
2022-06-04 22:16:59|00089|39335|SNPS|50.13B|50130000000|327.68|1,035,297|30.76%|36|2022-08-17|15/07/2022||1.61||1140000000|2022-05-18|15/04/2022|2.5|2.37|1280000000|1260000000
2022-06-04 22:17:02|00090|19694|TMUS|171.25B|171250000000|136.61|4,879,341|-4.01%|36|2022-07-28|15/06/2022||0.3537||20100000000|2022-04-27|15/03/2022|0.57|0.4383|20120000000|20130000000
2022-06-04 22:17:06|00091|13994|TSLA|728.88B|728880000000|703.55|27,220,786|22.82%|36|2022-07-25|15/06/2022||2.18||18200000000|2022-04-20|15/03/2022|3.22|2.26|18760000000|17870000000
2022-06-04 22:17:17|00092|8268|TXN|158.91B|158910000000|172.33|5,785,383|-7.35%|36|2022-07-20|15/06/2022||2.27||4940000000|2022-04-26|15/03/2022|2.35|2.18|4910000000|4740000000
2022-06-04 22:17:20|00093|6451|TCOM|13.95B|13950000000|21.73|6,132,021|-44.55%|36|2022-08-31|15/06/2022||-0.4794||3990000000|2022-05-25|15/03/2022|-0.535|-0.5157|3850000000|3840000000
2022-06-04 22:17:23|00094|6407|VRSN|19.47B|19470000000|177.70|773,979|-17.73%|36|2022-07-28|15/06/2022||1.54||348390000|2022-04-28|15/03/2022|1.43|1.5|346900000|342740000
2022-06-04 22:17:27|00095|39340|VRSK|27.42B|27420000000|173.66|1,211,614|1.07%|37|2022-08-02|15/06/2022||1.41||748740000|2022-05-03|15/03/2022|1.34|1.39|775500000|774730000
2022-06-04 22:17:30|00096|6353|VRTX|68.91B|68910000000|269.44|1,669,107|27.61%|36|2022-07-27|15/06/2022||3.57||2130000000|2022-05-05|15/03/2022|3.52|3.57|2100000000|2070000000
2022-06-04 22:17:33|00097|8355|WBA|37.26B|37260000000|43.14|7,319,760|-21.23%|36|2022-06-30|15/05/2022||0.9231||32110000000|2022-03-31|15/02/2022|1.59|1.39|33760000000|33230000000
2022-06-04 22:17:37|00098|32361|WDAY|41.18B|41180000000|162.13|2,778,252|-26.72%|36|2022-09-01|15/07/2022||0.8066||1510000000|2022-05-26|15/04/2022|0.83|0.8518|1430000000|1430000000
2022-06-04 22:17:39|00099|7875|XEL|40.78B|40780000000|74.88|3,143,023|6.24%|36|2022-08-04|15/06/2022||0.6176||3120000000|2022-04-28|15/03/2022|0.7|0.6733|3750000000|3420000000
2022-06-04 22:17:43|00100|6467|XLNX|48.41B|48410000000|194.92|4,081,636|54.91%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-06-04 22:17:45|00101|1127188|ZM|32.65B|32650000000|109.42|5,327,945|-65.7%|16|2022-08-30|15/07/2022||0.9186||1120000000|2022-05-23|15/04/2022|1.03|0.8765|1070000000|1070000000
2022-06-04 22:17:48|00102|277|MMM|83.07B|83070000000|145.97|3,009,251|-28.33%|36|2022-07-26|15/06/2022||2.61||8860000000|2022-04-26|15/03/2022|2.65|2.32|8830000000|8750000000
2022-06-04 22:17:51|00103|238|BA|82.39B|82390000000|139.25|10,178,978|-44.37%|37|2022-07-27|15/06/2022||0.049||18200000000|2022-04-27|15/03/2022|-2.75|-0.2532|13990000000|16020000000
2022-06-04 22:17:54|00104|247|CAT|118.89B|118890000000|222.90|3,292,149|-8.59%|34|2022-07-28|15/06/2022||3.01||14290000000|2022-04-28|15/03/2022|2.88|2.6|13590000000|13250000000
2022-06-04 22:17:57|00105|240|CVX|348.95B|348950000000|177.60|14,019,206|65.07%|33|2022-07-29|15/06/2022||4.52||55210000000|2022-04-29|15/03/2022|3.36|3.4|54370000000|47950000000
2022-06-04 22:18:01|00106|271|Coca Cola Stock Price - In|272.98B|272980000000|62.97|18,439,093|13.17%|37|2022-07-20|15/06/2022||0.6732||10560000000|2022-04-25|15/03/2022|0.64|0.5794|10490000000|9830000000
2022-06-04 22:18:04|00107|266|GS|104.6B|104600000000|318.68|2,654,618|-18.02%|34|2022-07-12|15/06/2022||8.59||11810000000|2022-04-14|15/03/2022|10.76|8.9|12930000000|11860000000
2022-06-04 22:18:08|00108|8064|HD|313.55B|313550000000|305.08|4,683,493|-2.04%|36|2022-08-16|15/07/2022||4.96||43400000000|2022-05-17|15/04/2022|4.09|3.69|38910000000|36710000000
2022-06-04 22:18:12|00109|8082|IBM|126.98B|126980000000|141.18|4,854,235|-3%|37|2022-07-18|15/06/2022||2.28||15080000000|2022-04-19|15/03/2022|1.4|1.39|14200000000|13780000000
2022-06-04 22:18:16|00110|8177|Johnson & Johnson Sto|464.23B|464230000000|176.42|7,564,585|6.25%|37|2022-07-19|15/06/2022||2.57||23780000000|2022-04-19|15/03/2022|2.67|2.59|23430000000|23620000000
2022-06-04 22:18:20|00111|267|JPM|382.29B|382290000000|130.16|14,804,885|-21.67%|36|2022-07-14|15/06/2022||2.91||31770000000|2022-04-13|15/03/2022|2.63|2.7|30720000000|30660000000
2022-06-04 22:18:23|00112|272|MCD|183.67B|183670000000|248.36|3,138,862|6.84%|36|2022-07-28|15/06/2022||2.44||5850000000|2022-04-28|15/03/2022|2.28|2.17|5670000000|5570000000
2022-06-04 22:18:27|00113|275|MRK S|227.36B|227360000000|89.91|11,442,076|21.65%|37|2022-07-28|15/06/2022||1.7||13920000000|2022-04-28|15/03/2022|2.14|1.83|15900000000|14560000000
2022-06-04 22:18:32|00114|8948|NKE|190.35B|190350000000|120.95|7,540,064|-9.85%|37|2022-09-27|15/08/2022||1.26||13040000000|2022-06-27|15/05/2022||0.8489||12250000000
2022-06-04 22:18:35|00115|8952|PG|350.03B|350030000000|145.89|7,500,165|7.39%|37|2022-07-29|15/06/2022||1.25||19500000000|2022-04-20|15/03/2022|1.33|1.29|19380000000|18710000000
2022-06-04 22:18:39|00116|8294|CRM|183.99B|183990000000|184.91|7,685,047|-19.9%|38|2022-08-31|15/07/2022||1.14||7770000000|2022-05-31|15/04/2022|0.98|0.9449|7410000000|7380000000
2022-06-04 22:18:42|00117|8359|UNH|455.59B|455590000000|485.61|3,068,385|19.03%|37|2022-07-15|15/06/2022||5.21||79820000000|2022-04-14|15/03/2022|5.49|5.36|80150000000|78730000000
2022-06-04 22:18:46|00118|8127|VZ|213.38B|213380000000|50.81|25,189,234|-10.83%|37|2022-07-22|15/06/2022||1.35||33820000000|2022-04-22|15/03/2022|1.35|1.34|33550000000|33610000000
2022-06-04 22:18:49|00119|8318|V|442.99B|442990000000|212.65|7,792,910|-6.78%|37|2022-07-26|15/06/2022||1.73||7040000000|2022-04-26|15/03/2022|1.79|1.65|7190000000|6830000000
2022-06-04 22:18:53|00120|7997|WMT|343.52B|343520000000|125.32|9,247,541|-11.5%|37|2022-08-16|15/07/2022||1.82||148260000000|2022-05-17|15/04/2022|1.3|1.48|141570000000|138800000000
2022-06-04 22:18:56|00121|258|DIS|197.94B|197940000000|108.67|12,680,669|-38.34%|32|2022-08-09|15/06/2022||0.9971||21070000000|2022-05-11|15/03/2022|1.08|1.19|20270000000|20050000000
2022-06-04 22:19:00|00122|8192|ABT|204.11B|204110000000|116.57|5,319,630|6.75%|37|2022-07-21|15/06/2022||1.12||10240000000|2022-04-20|15/03/2022|1.73|1.47|11900000000|11000000000
2022-06-04 22:19:04|00123|40041|ABBV|260.07B|260070000000|147.17|7,222,315|31.16%|36|2022-07-29|15/06/2022||3.43||14640000000|2022-04-29|15/03/2022|3.16|3.14|13540000000|13610000000
2022-06-04 22:19:07|00124|7884|ACN|193.16B|193160000000|304.95|2,420,437|9.05%|37|2022-09-29|15/08/2022||2.63||15880000000|2022-06-23|15/05/2022||2.85||16040000000
2022-06-04 22:19:13|00125|20846|AYI|6.16B|6160000000|180.14|300,961|-2.75%|37|2022-10-05|15/08/2022||3.46||1060000000|2022-06-30|15/05/2022||2.93||977390000
2022-06-04 22:19:16|00126|32509|AAP|11.46B|11460000000|190.73|873,617|-0.21%|35|2022-08-16|15/06/2022|2.26|3.79|3370000000|2750000000|2022-05-23|15/03/2022|3.57|3.59|3370000000|3390000000
2022-06-04 22:19:19|00127|20280|AMG|5.17B|5170000000|133.63|255,433|-19.29%|36|2022-08-01|15/06/2022||4.18||595550000|2022-05-02|15/03/2022|4.65|4.34|607300000|662800000
2022-06-04 22:19:27|00128|8256|AFL|37.89B|37890000000|58.82|2,729,104|2.74%|37|2022-08-01|15/06/2022||1.29||4890000000|2022-04-27|15/03/2022|1.48|1.37|5270000000|5130000000
2022-06-04 22:19:31|00129|8942|A|38.38B|38380000000|128.49|2,051,738|-5.78%|38|2022-08-16|15/07/2022||1.21||1640000000|2022-05-24|15/04/2022|1.13|1.12|1600000000|1620000000
2022-06-04 22:19:34|00130|8021|AIG|45.38B|45380000000|57.29|4,893,282|7%|37|2022-08-04|15/06/2022||1.22||11570000000|2022-05-03|15/03/2022|1.3|1.16|11150000000|13480000000
2022-06-04 22:19:37|00131|8263|APD|55.95B|55950000000|252.27|1,284,855|-17.05%|37|2022-07-28|15/06/2022||2.61||3050000000|2022-05-05|15/03/2022|2.38|2.36|2950000000|3000000000
2022-06-04 22:19:41|00132|6460|AKAM|16.17B|16170000000|100.84|1,752,641|-11.98%|36|2022-08-02|15/06/2022||1.31||900170000|2022-05-03|15/03/2022|1.39|1.42|903650000|903770000
2022-06-04 22:19:44|00133|39218|ALK|6.16B|6160000000|48.88|2,109,181|-25.33%|36|2022-07-28|15/06/2022||1.47||2460000000|2022-04-21|15/03/2022|-1.33|-1.59|1680000000|1660000000
2022-06-04 22:19:48|00134|32524|ALB|29.37B|29370000000|250.76|1,227,425|49.11%|36|2022-08-10|15/06/2022||2.79||1370000000|2022-05-04|15/03/2022|2.38|1.64|1130000000|1040000000
2022-06-04 22:19:54|00135|29638|ARE|26.66B|26660000000|163.37|944,031|-10.98%|37|2022-07-25|15/06/2022||0.5293||619200000|2022-04-25|15/03/2022|-0.96|0.7514|612550000|583770000
2022-06-04 22:19:57|00136|48361|ALLE|9.78B|9780000000|111.44|740,685|-19.21%|34|2022-07-28|15/06/2022||1.34||773770000|2022-04-26|15/03/2022|1.07|0.9827|723600000|696750000
2022-06-04 22:20:10|00137|32507|BFH|2.7B|2700000000|54.29|837,332|-44.58%|36|2022-07-21|15/06/2022||2.44||901570000|2022-04-28|15/03/2022|4.21|4.32|921000000|907890000
2022-06-04 22:20:13|00138|39176|LNT|15.58B|15580000000|62.11|1,654,513|6.85%|36|2022-08-04|15/06/2022||0.5359||795670000|2022-04-28|15/03/2022|0.77|0.7155|1070000000|951830000
2022-06-04 22:20:17|00139|8221|ALL|36.29B|36290000000|131.97|1,897,990|-3.15%|37|2022-08-04|15/06/2022||0.8969||10940000000|2022-05-04|15/03/2022|2.58|2.83|10760000000|10470000000
2022-06-04 22:20:20|00140|8044|MO|97.44B|97440000000|53.82|9,528,407|8.12%|37|2022-07-28|15/06/2022||1.25||5420000000|2022-04-28|15/03/2022|1.12|1.09|4820000000|4880000000
2022-06-04 22:20:24|00141|8288|AEE|24.1B|24100000000|93.31|1,353,319|9.06%|37|2022-08-05|15/06/2022||0.8819||1530000000|2022-05-05|15/03/2022|0.97|0.9718|1880000000|1610000000
2022-06-04 22:20:27|00142|44412|AAL|10.54B|10540000000|16.22|40,557,372|-34.94%|35|2022-07-28|15/06/2022||0.4741||12550000000|2022-04-21|15/03/2022|-2.32|-2.39|8900000000|8790000000
2022-06-04 22:20:30|00143|8182|AXP|125.63B|125630000000|166.83|3,515,961|1.4%|37|2022-07-20|15/06/2022||2.41||12390000000|2022-04-22|15/03/2022|2.73|2.44|11740000000|11620000000
2022-06-04 22:20:33|00144|8036|AMT|123.95B|123950000000|266.73|1,956,368|1.28%|37|2022-07-28|15/06/2022||0.9806||2650000000|2022-04-27|15/03/2022|1.56|1.11|2600000000|2600000000
2022-06-04 22:20:37|00145|39173|AWK|28.2B|28200000000|155.15|907,952|-0.57%|36|2022-07-27|15/06/2022||1.17||1010000000|2022-04-27|15/03/2022|0.81|0.7666|842000000|889450000
2022-06-04 22:20:41|00146|8020|AMP|29.82B|29820000000|271.35|654,532|2.85%|37|2022-07-26|15/06/2022||5.96||3550000000|2022-04-25|15/03/2022|5.98|5.86|3660000000|3620000000
2022-06-04 22:20:44|00147|8060|ABC|30.8B|30800000000|147.03|1,494,729|25.88%|37|2022-08-04|15/06/2022||2.57||59150000000|2022-05-04|15/03/2022|3.22|2.92|57720000000|57480000000
2022-06-04 22:20:47|00148|39219|AME|28.27B|28270000000|122.41|1,099,101|-10.54%|36|2022-08-02|15/06/2022||1.29||1460000000|2022-05-03|15/03/2022|1.33|1.27|1460000000|1460000000
2022-06-04 22:20:54|00149|13833|APH|42.33B|42330000000|70.88|2,669,515|4.17%|37|2022-07-27|15/06/2022||0.6775||2930000000|2022-04-27|15/03/2022|0.67|0.6128|2950000000|2760000000
2022-06-04 22:20:57|00150|8123|ANTM|118.92B|118920000000|493.26|1,228,713|24.67%|36|2022-07-20|15/06/2022||7.75||37880000000|2022-04-20|15/03/2022|8.25|7.84|37890000000|37390000000
2022-06-04 22:21:01|00151|39291|AOS|9.5B|9500000000|60.84|1,100,497|-11.61%|36|2022-07-27|15/06/2022||0.8287||979440000|2022-04-28|15/03/2022|0.77|0.7492|977700000|969220000
2022-06-04 22:21:04|00152|8350|AON|57.04B|57040000000|268.58|1,145,273|6.79%|36|2022-08-05|15/06/2022||2.57||3030000000|2022-04-29|15/03/2022|4.83|4.81|3670000000|3720000000
2022-06-04 22:21:07|00153|8103|APA|16.53B|16530000000|48.30|9,607,571|107.65%|37|2022-08-03|15/06/2022||2.57||2570000000|2022-05-04|15/03/2022|1.92|2.2|2670000000|2420000000
2022-06-04 22:21:12|00154|8303|AIV|955.8M|955800000|6.260|1,523,764|-11.95%|37|2022-08-04|15/06/2022||0.0043||206260000|2022-05-09|15/03/2022|0.05|0.0022|49990000|204510000
2022-06-04 22:21:15|00155|32331|APTV|28.79B|28790000000|106.28|2,255,314|-31.87%|37|2022-08-03|15/06/2022||0.6529||4120000000|2022-05-05|15/03/2022|0.63|0.6088|4180000000|4060000000
2022-06-04 22:21:19|00156|8080|ADM|49.47B|49470000000|87.91|4,292,553|28.81%|37|2022-08-02|15/06/2022||1.61||25100000000|2022-04-26|15/03/2022|1.9|1.41|23650000000|20780000000
2022-06-04 22:21:21|00157|992959|ARNC|3B|3000000000|28.37|1,139,576|-23.51%|23|2022-08-09|15/06/2022||0.747||2470000000|2022-05-03|15/03/2022|0.39|0.4421|2190000000|2250000000
2022-06-04 22:21:25|00158|39263|AJG|34.08B|34080000000|162.21|964,126|12.19%|36|2022-07-28|15/06/2022||1.69||2020000000|2022-04-28|15/03/2022|2.81|2.74|2400000000|2410000000
2022-06-04 22:21:28|00159|8061|AIZ|9.76B|9760000000|180.39|438,094|11.16%|36|2022-08-09|15/06/2022||3.05||2620000000|2022-05-03|15/03/2022|3.75|2.84|2480000000|2620000000
2022-06-04 22:21:31|00160|244|T|149.62B|149620000000|20.90|49,180,976|-5.26%|37|2022-07-21|15/06/2022||0.6147||29540000000|2022-04-21|15/03/2022|0.77|0.6183|38110000000|38240000000
2022-06-04 22:21:34|00161|8282|AZO|40.29B|40290000000|2,058.04|197,941|47.83%|37|2022-09-20|15/08/2022||38.46||5150000000|2022-05-24|15/05/2022|29.03|26.33|3870000000|3730000000
2022-06-04 22:21:38|00162|8135|AVB|28.63B|28630000000|205.02|767,333|-3.79%|37|2022-08-03|15/06/2022||1.36||630530000|2022-04-27|15/03/2022|1.87|1.34|540390000|612470000
2022-06-04 22:21:41|00163|8097|AVY|14.49B|14490000000|177.32|645,796|-19.12%|37|2022-07-26|15/06/2022||2.38||2330000000|2022-04-26|15/03/2022|2.4|2.17|2350000000|2280000000
2022-06-04 22:21:45|00164|8320|BKR|38.77B|38770000000|37.82|12,140,420|46.25%|37|2022-07-28|15/06/2022||0.2298||5360000000|2022-04-20|15/03/2022|0.15|0.1943|4840000000|5010000000
2022-06-04 22:21:48|00165|8048|BALL|23.54B|23540000000|73.60|2,013,458|-11.72%|36|2022-08-04|15/06/2022||0.9211||3860000000|2022-05-05|15/03/2022|0.77|0.8228|3720000000|3500000000
2022-06-04 22:21:52|00166|243|BAC|291.58B|291580000000|36.19|51,847,870|-16.32%|37|2022-07-18|15/06/2022||0.8239||23340000000|2022-04-18|15/03/2022|0.8|0.7495|23230000000|23130000000
2022-06-04 22:21:57|00167|8352|BK|36.83B|36830000000|45.59|5,499,481|-12.66%|37|2022-07-15|15/06/2022||1.16||4140000000|2022-04-18|15/03/2022|0.86|0.8461|3930000000|3940000000
2022-06-04 22:22:00|00168|8024|BBWI|8.71B|8710000000|38.10|5,166,429|-28.65%|38|2022-08-24|15/07/2022||0.6387||1730000000|2022-05-18|15/04/2022|0.64|0.5541|1450000000|1440000000
2022-06-04 22:22:04|00169|7951|BAX|36.53B|36530000000|72.54|3,295,576|-11.2%|37|2022-07-28|15/06/2022||0.8811||3890000000|2022-04-28|15/03/2022|0.93|0.8012|3710000000|3680000000
2022-06-04 22:22:08|00170|8067|BDX|71.93B|71930000000|252.34|1,193,005|4.83%|37|2022-08-04|15/06/2022||2.53||4500000000|2022-05-05|15/03/2022|3.18|2.93|5010000000|4850000000
2022-06-04 22:22:11|00171|13834|BRKb|686.79B|686790000000|310.94|4,617,586|6.5%|38|2022-08-06|15/06/2022||3.12||73710000000|2022-05-02|15/03/2022|3.18|2.85|70810000000|70320000000
2022-06-04 22:22:14|00172|8077|BBY|18.1B|18100000000|80.39|3,311,175|-30.43%|37|2022-08-30|15/07/2022||1.86||10850000000|2022-05-24|15/04/2022|1.57|1.57|10650000000|10410000000
2022-06-04 22:22:18|00173|13078|BLK|101.77B|101770000000|671.74|996,667|-23.75%|37|2022-07-18|15/06/2022||9.34||4890000000|2022-04-13|15/03/2022|9.52|8.74|4700000000|4670000000
2022-06-04 22:22:21|00174|19693|BWA|9.42B|9420000000|39.30|2,141,237|-27.62%|37|2022-07-28|15/06/2022||0.8813||3780000000|2022-05-04|15/03/2022|1.05|0.8895|3870000000|3720000000
2022-06-04 22:22:24|00175|8116|BXP|18.62B|18620000000|106.42|763,939|-11.41%|37|2022-08-02|15/06/2022||0.7434||755270000|2022-05-02|15/03/2022|0.91|0.655|754310000|732000000
2022-06-04 22:22:39|00176|8248|BSX|57.05B|57050000000|39.91|8,185,504|-3.48%|37|2022-07-27|15/06/2022||0.4255||3230000000|2022-04-27|15/03/2022|0.39|0.3848|3030000000|2960000000
2022-06-04 22:22:42|00177|1031336|BHF|3.58B|3580000000|47.75|599,774|-1.71%|22|2022-08-08|15/06/2022||3.18||2100000000|2022-05-09|15/03/2022|3.79|3.47|2300000000|2280000000
2022-06-04 22:22:46|00178|8142|BMY|160.04B|160040000000|75.17|14,971,189|16%|33|2022-07-27|15/06/2022||1.9||11560000000|2022-04-29|15/03/2022|1.96|1.91|11650000000|11360000000
2022-06-04 22:22:51|00179|8081|BFb|31.09B|31090000000|66.17|1,116,892|-18.41%|40|2022-08-31|15/07/2022||0.4637||930550000|2022-06-08|15/04/2022||0.2709||832230000
2022-06-04 22:22:55|00180|7964|CPB|13.8B|13800000000|45.73|2,417,091|-7.47%|39|2022-09-01|15/07/2022||0.5855||1930000000|2022-06-08|15/04/2022||0.6136||2040000000
2022-06-04 22:22:58|00181|8250|COF|48.76B|48760000000|124.05|2,810,904|-25.4%|37|2022-07-21|15/06/2022||5.14||8280000000|2022-04-26|15/03/2022|5.62|5.5|8170000000|8020000000
2022-06-04 22:23:02|00182|32321|CPRI|7.1B|7100000000|49.70|2,562,329|-7.43%|36|2022-08-10|15/06/2022||1.36||1300000000|2022-06-01|15/03/2022|1.02|0.8242|1490000000|1410000000
2022-06-04 22:23:05|00183|7874|CAH|14.66B|14660000000|53.82|2,701,735|-4.49%|37|2022-08-03|15/06/2022||1.18||44440000000|2022-05-05|15/03/2022|1.45|1.52|44840000000|43120000000
2022-06-04 22:23:08|00184|13836|KMX|15.43B|15430000000|96.35|1,946,975|-15.34%|37|2022-09-29|15/08/2022||1.5||8650000000|2022-06-24|15/05/2022||1.61||9150000000
2022-06-04 22:23:12|00185|22696|CCL|15.13B|15130000000|13.51|37,687,020|-55.95%|33|2022-09-29|15/08/2022||0.464||5460000000|2022-06-23|15/05/2022||-1.16||2820000000
2022-06-04 22:23:17|00186|39325|CBOE|12.11B|12110000000|114.00|660,662|1.6%|36|2022-08-05|15/06/2022||1.56||392340000|2022-04-29|15/03/2022|1.73|1.68|418100000|415080000
2022-06-04 22:23:21|00187|7980|CBRE|25.57B|25570000000|79.90|2,041,991|-10.02%|37|2022-07-28|15/06/2022||1.42||7860000000|2022-05-05|15/03/2022|1.39|1.08|7330000000|7550000000
2022-06-04 22:23:25|00188|32525|CNC|47.94B|47940000000|81.97|2,779,800|13.2%|36|2022-07-26|15/06/2022||1.47||35440000000|2022-04-26|15/03/2022|1.83|1.68|37190000000|34520000000
2022-06-04 22:23:28|00189|7946|CNP|19.93B|19930000000|31.67|4,938,148|24.73%|37|2022-08-04|15/06/2022||0.2676||1700000000|2022-05-03|15/03/2022|0.47|0.4772|2760000000|2760000000
2022-06-04 22:23:31|00190|8102|CF|20B|20000000000|95.86|4,001,506|74.23%|37|2022-08-03|15/06/2022||6.48||3650000000|2022-05-04|15/03/2022|4.21|4.35|2870000000|2600000000
2022-06-04 22:23:35|00191|6426|CHRW|13.69B|13690000000|108.02|1,318,054|12.33%|37|2022-08-02|15/06/2022||1.91||6740000000|2022-04-27|15/03/2022|2.05|1.55|6820000000|5960000000
2022-06-04 22:23:38|00192|6491|SCHW|132.88B|132880000000|70.07|8,340,275|-7.81%|35|2022-07-19|15/06/2022||0.9131||5010000000|2022-04-18|15/03/2022|0.77|0.8431|4670000000|4830000000
2022-06-04 22:23:41|00193|13837|CMG|38.45B|38450000000|1,375.06|266,127|3.15%|37|2022-07-26|15/06/2022||9.1||2250000000|2022-04-26|15/03/2022|5.7|5.64|2020000000|2010000000
2022-06-04 22:23:45|00194|8175|CB|88.84B|88840000000|208.53|1,684,102|20.26%|36|2022-07-26|15/06/2022||3.64||9990000000|2022-04-26|15/03/2022|3.82|3.48|9200000000|8970000000
2022-06-04 22:23:49|00195|39264|CHD|21.54B|21540000000|88.74|1,300,415|2.93%|36|2022-08-04|15/06/2022||0.7213||1340000000|2022-04-28|15/03/2022|0.83|0.7643|1300000000|1290000000
2022-06-04 22:23:53|00196|7889|CI|80.58B|80580000000|253.97|1,565,707|-1.17%|37|2022-08-04|15/06/2022||5.5||44420000000|2022-05-06|15/03/2022|6.01|5.18|44110000000|43390000000
2022-06-04 22:23:56|00197|6507|CINF|20.27B|20270000000|126.34|663,932|2.42%|36|2022-08-02|15/06/2022||1.03||1740000000|2022-04-28|15/03/2022|1.58|1.47|1690000000|1650000000
2022-06-04 22:24:00|00198|241|C|99.68B|99680000000|51.33|26,200,759|-35.54%|37|2022-07-15|15/06/2022||1.63||18220000000|2022-04-14|15/03/2022|2.02|1.43|19300000000|18190000000
2022-06-04 22:24:04|00199|941642|CFG|20.05B|20050000000|40.47|6,802,481|-19.54%|32|2022-07-19|15/06/2022||0.8333||1980000000|2022-04-19|15/03/2022|0.93|0.9087|1650000000|1630000000
2022-06-04 22:24:07|00200|6421|CTXS|12.84B|12840000000|101.41|1,383,277|-12.99%|36|2022-07-27|15/06/2022||1.18||824460000|2022-05-05|15/03/2022|1.52|1.19|825340000|794670000
2022-06-04 22:24:11|00201|7933|CLX|17.09B|17090000000|138.88|1,379,189|-22.29%|37|2022-08-04|15/06/2022||0.9679||1880000000|2022-05-02|15/03/2022|1.31|0.9229|1810000000|1790000000
2022-06-04 22:24:17|00202|13080|CME|71.88B|71880000000|200.00|1,619,290|-8.24%|37|2022-07-28|15/06/2022||1.9||1240000000|2022-04-27|15/03/2022|2.11|2|1350000000|1330000000
2022-06-04 22:24:20|00203|8016|CMS|20.64B|20640000000|71.14|1,970,323|13.52%|36|2022-07-28|15/06/2022||0.534||1600000000|2022-05-03|15/03/2022|1.2|1.13|2370000000|2120000000
2022-06-04 22:24:24|00204|7938|CL|66.14B|66140000000|78.93|5,598,387|-5.98%|36|2022-07-29|15/06/2022||0.7154||4370000000|2022-04-29|15/03/2022|0.74|0.7445|4400000000|4400000000
2022-06-04 22:24:27|00205|8313|CMA|10.72B|10720000000|81.96|1,548,214|4.53%|37|2022-07-20|15/06/2022||1.74||791500000|2022-04-20|15/03/2022|1.37|1.38|700000000|725380000
2022-06-04 22:24:31|00206|8225|CAG|15.36B|15360000000|32.00|5,014,188|-17.55%|37|2022-09-29|15/08/2022||0.5745||2790000000|2022-06-30|15/05/2022||0.6312||2920000000
2022-06-04 22:24:34|00207|7937|COP|149.9B|149900000000|118.12|8,026,654|98.62%|37|2022-08-02|15/06/2022||3.8||18940000000|2022-05-05|15/03/2022|3.27|3.17|19290000000|18860000000
2022-06-04 22:24:38|00208|8297|ED|34.69B|34690000000|97.91|1,756,217|26.73%|37|2022-08-04|15/06/2022||0.5708||3110000000|2022-05-05|15/03/2022|1.47|1.48|4060000000|3740000000
2022-06-04 22:24:42|00209|8034|STZ|45.63B|45630000000|243.33|957,189|1.96%|38|2022-10-06|15/08/2022||2.82||2510000000|2022-06-30|15/05/2022||2.58||2160000000
2022-06-04 22:24:46|00210|20624|COO|16.87B|16870000000|342.27|338,601|-10.89%|36|2022-09-01|15/07/2022||3.51||835120000|2022-06-02|15/04/2022|3.24|3.43|829800000|820990000
2022-06-04 22:24:49|00211|264|GLW|30.27B|30270000000|35.84|5,094,932|-17%|32|2022-07-27|15/06/2022||0.5693||3790000000|2022-04-26|15/03/2022|0.54|0.4968|3740000000|3550000000
2022-06-04 22:24:53|00212|13835|CTRA|28.35B|28350000000|35.18|10,784,238|109.4%|36|2022-07-29|15/06/2022||1.08||2030000000|2022-05-02|15/03/2022|1.01|0.8377|1680000000|1800000000
2022-06-04 22:24:56|00213|41258|COTY|6.1B|6100000000|7.270|9,427,661|-17.48%|36|2022-08-23|15/06/2022||-0.0094||1150000000|2022-05-09|15/03/2022|0.03|0.0163|1190000000|1150000000
2022-06-04 22:24:59|00214|32337|CCI|79.26B|79260000000|183.04|1,633,441|-6.09%|36|2022-07-20|15/06/2022||0.9576||1710000000|2022-04-20|15/03/2022|0.97|0.9447|1740000000|1690000000
2022-06-04 22:25:03|00215|8218|CMI|3.6B|3600000000|211.02|1,057,957|-19.14%|37|2022-08-02|15/06/2022||4.36||6440000000|2022-05-03|15/03/2022|4.26|3.55|6390000000|6020000000
2022-06-04 22:25:06|00216|8201|CVS|124.44B|124440000000|94.90|5,532,487|9.01%|37|2022-08-03|15/06/2022||2.17||76360000000|2022-05-04|15/03/2022|2.22|2.17|76830000000|75540000000
2022-06-04 22:25:10|00217|8931|DHR|190.46B|190460000000|266.05|2,766,712|10.39%|37|2022-07-21|15/06/2022||2.38||7330000000|2022-04-21|15/03/2022|2.76|2.67|7690000000|7550000000
2022-06-04 22:25:22|00218|7916|DRI|15.69B|15690000000|125.78|1,305,188|-6.45%|37|2022-09-22|15/08/2022||1.88||2480000000|2022-06-23|15/05/2022||2.22||2540000000
2022-06-04 22:25:36|00219|13838|DVA|9.15B|9150000000|96.70|711,245|-20.17%|37|2022-08-02|15/06/2022||2.06||2970000000|2022-05-05|15/03/2022|1.61|1.87|2820000000|2890000000
2022-06-04 22:25:40|00220|261|DE|110.33B|110330000000|361.00|2,048,650|0.58%|35|2022-08-19|15/07/2022||6.72||12880000000|2022-05-20|15/04/2022|6.81|6.69|13370000000|13230000000
2022-06-04 22:25:43|00221|8944|DAL|24.71B|24710000000|38.54|15,590,281|-16.45%|36|2022-07-14|15/06/2022||1.48||13100000000|2022-04-13|15/03/2022|-1.23|-1.26|9350000000|8770000000
2022-06-04 22:25:48|00222|6411|XRAY|8.72B|8720000000|40.49|2,549,983|-39.18%|36|2022-08-10|15/06/2022||0.5658||1020000000|2022-05-10|15/03/2022|0.52|0.5618|965000000|991010000
2022-06-04 22:25:51|00223|8224|DVN|50.87B|50870000000|77.02|11,935,284|149.01%|37|2022-08-02|15/06/2022||2.26||3990000000|2022-05-02|15/03/2022|1.88|1.75|3810000000|4050000000
2022-06-04 22:25:54|00224|20486|DLR|39.13B|39130000000|134.49|1,405,854|-13.47%|32|2022-07-28|15/06/2022||0.2787||1160000000|2022-04-28|15/03/2022|0.22|0.2845|1130000000|1130000000
2022-06-04 22:25:58|00225|8188|DFS|30.98B|30980000000|110.28|1,766,191|-10.03%|32|2022-07-27|15/06/2022||3.76||3150000000|2022-04-27|15/03/2022|4.22|3.6|2900000000|2980000000
2022-06-04 22:26:01|00226|6382|WBD|42.47B|42470000000|17.50|19,042,215|-44.67%|36|2022-07-28|15/06/2022||0.391||9010000000|2022-04-26|15/03/2022|0.515|0.3704|3160000000|3150000000
2022-06-04 22:26:07|00227|15915|DISCK|16.18B|16180000000|24.42|5,741,549|-17.58%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2022-06-04 22:26:11|00228|6364|DISH|11.39B|11390000000|21.50|3,638,222|-52.11%|34|2022-08-04|15/06/2022||0.6671||4240000000|2022-05-06|15/03/2022|0.68|0.7361|4330000000|4380000000
2022-06-04 22:26:15|00229|20744|DG|51.52B|51520000000|226.95|2,198,299|10.17%|34|2022-09-01|15/07/2022||2.91||9350000000|2022-05-26|15/04/2022|2.41|2.32|8750000000|8710000000
2022-06-04 22:26:18|00230|7887|D|67.17B|67170000000|82.71|3,429,658|7.82%|33|2022-08-03|15/06/2022||0.7786||3570000000|2022-05-05|15/03/2022|1.18|1.17|4280000000|4310000000
2022-06-04 22:26:21|00231|7858|DOV|19.24B|19240000000|133.43|956,997|-12.24%|37|2022-07-21|15/06/2022||2.08||2190000000|2022-04-21|15/03/2022|1.9|1.83|2050000000|2030000000
2022-06-04 22:26:25|00232|7876|DHI|26.75B|26750000000|76.00|3,717,690|-16.79%|37|2022-07-21|15/06/2022||4.52||8940000000|2022-04-26|15/03/2022|4.03|3.38|8000000000|7490000000
2022-06-04 22:26:29|00233|7868|DTE|25.59B|25590000000|132.09|1,078,431|-4.05%|36|2022-07-27|15/06/2022||1.15||3080000000|2022-04-28|15/03/2022|2.31|2.08|4580000000|4580000000
2022-06-04 22:26:33|00234|20923|DRE|20.69B|20690000000|53.27|2,581,297|10.66%|36|2022-07-27|15/06/2022||0.2237||277700000|2022-04-27|15/03/2022|0.65|0.1842|275210000|268950000
2022-06-04 22:26:36|00235|8104|DUK|85.58B|85580000000|111.16|2,823,415|9.33%|32|2022-08-04|15/06/2022||1.12||5910000000|2022-05-09|15/03/2022|1.3|1.33|7130000000|6370000000
2022-06-04 22:26:40|00236|7981|DD|34.03B|34030000000|66.92|2,939,359|-21.61%|33|2022-08-04|15/06/2022||0.7612||3280000000|2022-05-03|15/03/2022|0.82|0.6678|3270000000|3210000000
2022-06-04 22:26:43|00237|8054|DXC|8.13B|8130000000|35.25|2,127,106|-12.66%|37|2022-08-04|15/06/2022||0.8335||3770000000|2022-05-25|15/03/2022|0.84|0.9916|4010000000|4120000000
2022-06-04 22:26:46|00238|8126|EMN|14.2B|14200000000|110.22|1,163,448|-14.54%|36|2022-07-28|15/06/2022||2.65||2770000000|2022-04-28|15/03/2022|2.06|2.11|2710000000|2500000000
2022-06-04 22:26:50|00239|8291|ETN|56B|56000000000|140.35|2,058,107|-4.15%|36|2022-08-02|15/06/2022||1.82||5200000000|2022-05-03|15/03/2022|1.62|1.6|4840000000|4780000000
2022-06-04 22:26:53|00240|8339|ECL|48.69B|48690000000|170.46|1,492,731|-20.29%|37|2022-08-02|15/06/2022||1.2||3510000000|2022-04-26|15/03/2022|0.82|0.8257|3270000000|3190000000
2022-06-04 22:26:58|00241|7998|EIX|26.6B|26600000000|69.78|1,867,594|24.1%|37|2022-07-28|15/06/2022||0.9127||3530000000|2022-05-03|15/03/2022|1.07|0.8074|3970000000|3290000000
2022-06-04 22:27:01|00242|13794|EW|60.14B|60140000000|96.73|2,814,218|2.53%|37|2022-07-28|15/06/2022||0.6404||1410000000|2022-04-26|15/03/2022|0.6|0.5712|1340000000|1310000000
2022-06-04 22:27:05|00243|273|LLY|271.53B|271530000000|301.65|3,017,473|48.82%|36|2022-08-04|15/06/2022||1.77||6810000000|2022-04-28|15/03/2022|2.62|2.29|7810000000|7290000000
2022-06-04 22:27:09|00244|7931|EMR|53.62B|53620000000|90.28|3,259,470|-7.41%|37|2022-08-02|15/06/2022||1.29||5100000000|2022-05-04|15/03/2022|1.29|1.18|4790000000|4710000000
2022-06-04 22:27:14|00245|8015|ETR|24.4B|24400000000|120.00|1,118,553|13.41%|37|2022-08-03|15/06/2022||1.27||2830000000|2022-04-27|15/03/2022|1.32|1.34|2880000000|2840000000
2022-06-04 22:27:23|00246|8342|EOG|83.45B|83450000000|142.48|4,312,556|64.13%|37|2022-08-04|15/06/2022||4.15||5990000000|2022-05-05|15/03/2022|4|3.68|3980000000|5540000000
2022-06-04 22:27:27|00247|13841|EQT|17.73B|17730000000|47.99|9,685,323|124.15%|36|2022-07-28|15/06/2022||0.5326||1430000000|2022-04-27|15/03/2022|0.81|0.9248|1570000000|1620000000
2022-06-04 22:27:30|00248|8007|EFX|24.54B|24540000000|200.56|1,062,800|-12.41%|37|2022-07-27|15/06/2022||2.04||1320000000|2022-04-20|15/03/2022|2.22|2.15|1360000000|1330000000
2022-06-04 22:27:34|00249|13067|EQIX|61.75B|61750000000|678.44|445,939|-12.69%|36|2022-08-03|15/06/2022||1.81||1820000000|2022-04-27|15/03/2022|1.62|1.61|1730000000|1750000000
2022-06-04 22:27:38|00250|8260|EQR|29.58B|29580000000|76.07|1,616,532|-4.33%|37|2022-07-26|15/06/2022||0.2828||671070000|2022-04-26|15/03/2022|0.19|0.2478|653350000|657220000
2022-06-04 22:27:41|00251|20488|ESS|19.2B|19200000000|283.94|385,395|-7.76%|36|2022-07-28|15/06/2022||1.36||390180000|2022-04-26|15/03/2022|1.12|1.19|379220000|379680000
2022-06-04 22:27:44|00252|7929|EL|94.42B|94420000000|264.22|1,701,950|-12.76%|37|2022-08-18|15/06/2022||0.3644||3530000000|2022-05-03|15/03/2022|1.91|1.68|4250000000|4310000000
2022-06-04 22:27:47|00253|20717|RE|11.05B|11050000000|280.29|245,353|9.06%|36|2022-07-25|15/06/2022||8.32||3130000000|2022-04-27|15/03/2022|10.31|9.42|2900000000|3110000000
2022-06-04 22:27:51|00254|13856|ES|31.83B|31830000000|92.30|1,644,953|12.29%|37|2022-08-03|15/06/2022||0.8536||2250000000|2022-05-04|15/03/2022|1.3|1.19|3470000000|2860000000
2022-06-04 22:27:55|00255|6449|EXPE|20.68B|20680000000|131.66|3,614,756|-22.89%|36|2022-07-28|15/06/2022||1.59||3010000000|2022-05-02|15/03/2022|-0.47|-0.4753|2250000000|2250000000
2022-06-04 22:27:58|00256|6468|EXPD|18.44B|18440000000|109.94|1,499,871|-11.35%|37|2022-08-02|15/06/2022||2.08||4590000000|2022-05-03|15/03/2022|2.05|1.72|4660000000|4210000000
2022-06-04 22:28:01|00257|39166|EXR|25.1B|25100000000|178.30|744,425|15.94%|36|2022-08-02|15/06/2022||1.47||463630000|2022-05-03|15/03/2022|1.51|1.35|443560000|438790000
2022-06-04 22:28:04|00258|7888|XOM|417.49B|417490000000|99.09|30,619,156|61.96%|37|2022-07-29|15/06/2022||2.83||89620000000|2022-04-29|15/03/2022|2.07|2.23|90500000000|82840000000
2022-06-04 22:28:09|00259|13763|FFIV|10.07B|10070000000|166.51|556,316|-9.53%|36|2022-07-27|15/06/2022||2.23||693350000|2022-04-26|15/03/2022|2.13|2.02|634220000|634210000
2022-06-04 22:28:13|00260|20230|FRT|8.89B|8890000000|111.92|463,658|-5.59%|36|2022-08-03|15/06/2022||0.5138||250600000|2022-05-05|15/03/2022|0.63|0.4912|256510000|249520000
2022-06-04 22:28:17|00261|262|FDX|56.68B|56680000000|218.70|2,453,451|-28.6%|37|2022-09-20|15/08/2022||5.19||23620000000|2022-06-23|15/05/2022||6.86||24600000000
2022-06-04 22:28:21|00262|8042|FIS|63.41B|63410000000|103.82|3,542,318|-29.12%|37|2022-08-02|15/06/2022||1.74||3680000000|2022-05-03|15/03/2022|1.47|1.46|3490000000|3440000000
2022-06-04 22:28:25|00263|6358|FITB|26.7B|26700000000|38.92|6,250,368|-7.79%|36|2022-07-21|15/06/2022||0.8904||2100000000|2022-04-19|15/03/2022|0.68|0.6944|1880000000|1940000000
2022-06-04 22:28:28|00264|8231|FE|23.91B|23910000000|41.88|3,892,574|8.86%|37|2022-07-28|15/06/2022||0.5392||2720000000|2022-04-21|15/03/2022|0.6|0.6161|3000000000|2820000000
2022-06-04 22:28:32|00265|13844|FLS|4.05B|4050000000|30.99|1,374,908|-27.59%|37|2022-08-04|15/06/2022||0.2748||894290000|2022-05-02|15/03/2022|0.07|0.2099|821060000|845480000
2022-06-04 22:28:35|00266|7866|FLR|4.01B|4010000000|28.27|1,873,711|42.85%|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
2022-06-04 22:28:39|00267|13842|FMC|15.28B|15280000000|121.32|1,136,261|2.94%|37|2022-08-02|15/06/2022||1.89||1330000000|2022-05-02|15/03/2022|1.88|1.71|1350000000|1290000000
2022-06-04 22:28:42|00268|32358|FL|3.13B|3130000000|32.57|2,673,246|-47.78%|37|2022-08-26|15/07/2022||0.8747||2090000000|2022-05-20|15/04/2022|1.6|1.54|2180000000|2200000000
2022-06-04 22:28:46|00269|255|F|54.27B|54270000000|13.50|65,918,880|-15.57%|36|2022-07-27|15/06/2022||0.4389||37100000000|2022-04-27|15/03/2022|0.38|0.3698|34480000000|34530000000
2022-06-04 22:28:49|00270|985775|FTV|22.43B|22430000000|62.58|3,113,563|-14.92%|25|2022-07-28|15/06/2022||0.7211||1410000000|2022-04-28|15/03/2022|0.7|0.6785|1380000000|1350000000
2022-06-04 22:28:52|00271|39295|FBHS|9.27B|9270000000|70.85|1,632,974|-30.44%|36|2022-08-03|15/06/2022||1.59||2040000000|2022-04-28|15/03/2022|1.34|1.26|1920000000|1880000000
2022-06-04 22:28:55|00272|8167|BEN|13.23B|13230000000|26.46|3,356,886|-25.55%|36|2022-07-29|15/06/2022||0.8258||1580000000|2022-05-03|15/03/2022|0.96|0.8129|1620000000|1560000000
2022-06-04 22:28:59|00273|8281|FCX|59.9B|59900000000|41.33|17,760,543|-1.29%|36|2022-07-27|15/06/2022||0.9817||6750000000|2022-04-21|15/03/2022|1.07|0.9308|6600000000|6440000000
2022-06-04 22:29:02|00274|7925|GPS|3.99B|3990000000|10.84|11,122,183|-65.72%|37|2022-08-25|15/07/2022||0.419||3840000000|2022-05-26|15/04/2022|-0.44|-0.1463|3480000000|3440000000
2022-06-04 22:29:06|00275|6442|GRMN|20.24B|20240000000|104.81|1,040,722|-26.3%|36|2022-08-03|15/06/2022||1.46||1340000000|2022-04-27|15/03/2022|1.11|1.12|1170000000|1140000000
2022-06-04 22:29:09|00276|39135|IT|21.49B|21490000000|266.79|565,998|14.48%|36|2022-08-02|15/06/2022||2.1||1310000000|2022-05-03|15/03/2022|2.33|1.75|1260000000|1240000000
2022-06-04 22:29:13|00277|7867|GD|63.79B|63790000000|230.13|1,589,467|20.61%|36|2022-07-27|15/06/2022||2.75||9460000000|2022-04-27|15/03/2022|2.61|2.51|9390000000|9000000000
2022-06-04 22:29:16|00278|8193|GE|84.72B|84720000000|76.97|6,688,085|-31.72%|37|2022-07-22|15/06/2022||0.41||17910000000|2022-04-26|15/03/2022|0.24|0.1823|16270000000|16850000000
2022-06-04 22:29:20|00279|263|GIS|41.19B|41190000000|68.39|3,794,382|7.19%|33|2022-09-21|15/08/2022||0.9939||4580000000|2022-06-29|15/05/2022||1||4800000000
2022-06-04 22:29:23|00280|239|GM|54.84B|54840000000|37.61|17,713,696|-40.73%|37|2022-07-26|15/06/2022||1.6||36290000000|2022-04-26|15/03/2022|2.09|1.65|35980000000|36890000000
2022-06-04 22:29:27|00281|7979|GPC|19.25B|19250000000|135.95|778,154|5.26%|37|2022-07-21|15/06/2022||2.02||5300000000|2022-04-21|15/03/2022|1.86|1.68|5290000000|5070000000
2022-06-04 22:29:30|00282|39277|GPN|36.51B|36510000000|129.68|1,787,332|-32.96%|36|2022-08-04|15/06/2022||2.36||2100000000|2022-05-02|15/03/2022|2.07|2.04|1950000000|1960000000
2022-06-04 22:29:33|00283|8234|GL|9.51B|9510000000|96.40|555,987|-9.33%|36|2022-07-27|15/06/2022||2.04||1320000000|2022-04-20|15/03/2022|1.7|1.72|1310000000|1250000000
2022-06-04 22:29:36|00284|265|GT|3.73B|3730000000|13.22|5,911,428|-35.48%|36|2022-07-29|15/06/2022||0.3916||5040000000|2022-05-06|15/03/2022|0.37|0.2268|4910000000|4910000000
2022-06-04 22:29:40|00285|8170|HRB|5.74B|5740000000|35.94|2,613,594|43.93%|40|2022-08-11|15/06/2022||1.24||1010000000|2022-06-15|15/04/2022||4.85||2422000000
2022-06-04 22:29:45|00286|7921|HAL|37.84B|37840000000|41.95|12,395,177|69.84%|36|2022-07-25|15/06/2022||0.4449||4700000000|2022-04-19|15/03/2022|0.35|0.3434|4280000000|4200000000
2022-06-04 22:29:50|00287|39179|HBI|4.11B|4110000000|11.79|5,737,123|-39.54%|36|2022-08-04|15/06/2022||0.3445||1720000000|2022-05-05|15/03/2022|0.34|0.2836|1580000000|1540000000
2022-06-04 22:29:53|00288|8259|HOG|5.3B|5300000000|34.93|1,974,500|-28.69%|37|2022-07-20|15/06/2022||1.35||1360000000|2022-04-27|15/03/2022|1.45|1.45|1300000000|1310000000
2022-06-04 22:29:56|00289|8050|HIG|23.64B|23640000000|71.88|2,159,099|9.54%|37|2022-07-28|15/06/2022||1.55||5570000000|2022-04-28|15/03/2022|1.66|1.54|5390000000|5570000000
2022-06-04 22:30:00|00290|8351|HAS|12.38B|12380000000|88.79|1,293,048|-7.09%|36|2022-07-25|15/06/2022||0.9513||1370000000|2022-04-19|15/03/2022|0.57|0.6152|1160000000|1150000000
2022-06-04 22:30:08|00291|20931|HCA|61.34B|61340000000|207.59|1,934,319|-2.66%|32|2022-07-27|15/06/2022||3.88||14820000000|2022-04-22|15/03/2022|4.12|4.26|14950000000|14750000000
2022-06-04 22:30:11|00292|13847|PEAK|15.69B|15690000000|28.69|3,684,764|-15.27%|37|2022-08-02|15/06/2022||0.0958||499970000|2022-05-03|15/03/2022|0.13|0.0896|498370000|488220000
2022-06-04 22:30:16|00293|13849|HP|5.39B|5390000000|51.18|1,453,316|54.95%|37|2022-07-27|15/06/2022||0.0579||513950000|2022-04-27|15/03/2022|-0.17|-0.2934|467600000|444980000
2022-06-04 22:30:28|00294|6405|HSIC|11.62B|11620000000|84.17|891,219|7.97%|37|2022-08-09|15/06/2022||1.14||3120000000|2022-05-03|15/03/2022|1.3|1.19|3180000000|3100000000
2022-06-04 22:30:32|00295|8052|HSY|43.01B|43010000000|209.18|1,108,011|19.85%|36|2022-07-28|15/06/2022||1.69||2220000000|2022-04-28|15/03/2022|2.53|2.1|2670000000|2480000000
2022-06-04 22:30:35|00296|8326|HES|39.6B|39600000000|127.89|2,437,398|46.16%|37|2022-07-27|15/06/2022||2.15||2800000000|2022-04-27|15/03/2022|1.3|1.12|2370000000|2010000000
2022-06-04 22:30:45|00297|959998|HPE|19.59B|19590000000|15.08|11,201,851|-5.16%|28|2022-08-30|15/07/2022||0.5149||7150000000|2022-06-01|15/04/2022|0.44|0.4528|6710000000|6810000000
2022-06-04 22:30:48|00298|44408|HLT|39.57B|39570000000|142.17|2,395,410|15.46%|34|2022-07-27|15/06/2022||1.04||2080000000|2022-05-03|15/03/2022|0.71|0.6568|1720000000|1750000000
2022-06-04 22:30:52|00299|6515|HOLX|18.78B|18780000000|75.30|1,979,660|23.48%|36|2022-08-03|15/06/2022||0.7042||902590000|2022-04-27|15/03/2022|2.07|1.6|1440000000|1290000000
2022-06-04 22:30:55|00300|13850|HRL|24.64B|24640000000|45.12|1,870,077|-9.11%|37|2022-08-25|15/07/2022||0.4228||2960000000|2022-06-02|15/04/2022|0.48|0.4695|3100000000|3070000000
2022-06-04 22:30:59|00301|7927|HST|14.7B|14700000000|20.56|8,889,717|17.96%|37|2022-08-09|15/06/2022||0.2313||1230000000|2022-05-04|15/03/2022|0.16|0.0225|1070000000|951090000
2022-06-04 22:31:02|00302|8270|HPQ|41.14B|41140000000|39.81|15,756,947|33.01%|37|2022-08-25|15/07/2022||1.02||15970000000|2022-05-31|15/04/2022|1.08|1.05|16490000000|16160000000
2022-06-04 22:31:06|00303|8169|HUM|55.96B|55960000000|442.41|866,780|2.73%|37|2022-07-27|15/06/2022||7.65||23410000000|2022-04-27|15/03/2022|8.04|6.8|23970000000|23540000000
2022-06-04 22:31:09|00304|6493|HBAN|19.56B|19560000000|13.59|12,606,229|-14.1%|36|2022-07-28|15/06/2022||0.335||1710000000|2022-04-21|15/03/2022|0.29|0.2882|1650000000|1630000000
2022-06-04 22:31:12|00305|7907|ICE|56.57B|56570000000|100.94|3,418,601|-9.55%|37|2022-08-04|15/06/2022||1.32||1820000000|2022-05-05|15/03/2022|1.43|1.42|1900000000|1900000000
2022-06-04 22:31:16|00306|8026|IFF|33.78B|33780000000|132.57|1,453,320|-7.11%|37|2022-08-09|15/06/2022||1.45||3260000000|2022-05-09|15/03/2022|1.69|1.35|3230000000|3100000000
2022-06-04 22:31:21|00307|102907|INFO|43.34B|43340000000|108.61|2,495,582|2.83%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-06-04 22:31:25|00308|7915|ITW|64.73B|64730000000|207.83|1,123,483|-11.34%|36|2022-07-25|15/06/2022||2.22||3990000000|2022-05-03|15/03/2022|2.11|2.06|3940000000|3750000000
2022-06-04 22:31:28|00309|8137|IR|19.83B|19830000000|48.85|2,952,234|-0.59%|37|2022-08-08|15/06/2022||0.5151||1400000000|2022-05-04|15/03/2022|0.49|0.4484|1340000000|1290000000
2022-06-04 22:31:32|00310|7930|IP|17.45B|17450000000|47.09|3,040,165|-26.64%|36|2022-07-28|15/06/2022||1.12||5340000000|2022-04-28|15/03/2022|0.76|0.521|5240000000|5020000000
2022-06-04 22:31:36|00311|13851|IVZ|8.51B|8510000000|18.70|4,516,797|-36.24%|37|2022-07-28|15/06/2022||0.612||1250000000|2022-04-26|15/03/2022|0.56|0.6226|1250000000|1280000000
2022-06-04 22:31:46|00312|7877|IPG|12.24B|12240000000|31.08|3,695,658|-8.62%|37|2022-07-26|15/06/2022||0.6066||2330000000|2022-04-28|15/03/2022|0.47|0.3983|2230000000|2180000000
2022-06-04 22:31:50|00313|13981|IPGP|5.28B|5280000000|101.70|681,668|-49.4%|36|2022-08-02|15/06/2022||1.16||373870000|2022-05-03|15/03/2022|1.31|0.9746|369980000|336480000
2022-06-04 22:31:54|00314|13852|IRM|15.57B|15570000000|53.57|1,742,059|17.63%|37|2022-07-29|15/06/2022||0.4079||1300000000|2022-04-28|15/03/2022|0.38|0.3736|1250000000|1240000000
2022-06-04 22:31:58|00315|8125|J|17.77B|17770000000|138.13|733,945|-2.53%|37|2022-08-08|15/06/2022||1.86||3870000000|2022-05-03|15/03/2022|1.72|1.68|3830000000|3750000000
2022-06-04 22:32:01|00316|13082|JBHT|18.8B|18800000000|179.40|1,013,473|5.83%|36|2022-07-19|15/06/2022||2.33||3580000000|2022-04-18|15/03/2022|2.29|1.94|3490000000|3290000000
2022-06-04 22:32:04|00317|8176|JEF|7.65B|7650000000|31.93|1,720,568|0.09%|38|2022-09-29|15/08/2022||0.8375||1490000000|2022-07-28|15/05/2022||0.795||1440000000
2022-06-04 22:32:11|00318|8071|SJM|13.32B|13320000000|122.77|886,331|-10.96%|37|2022-08-23|15/07/2022||1.95||1880000000|2022-06-07|15/04/2022||1.88||1980000000
2022-06-04 22:32:14|00319|8217|JCI|37.85B|37850000000|54.41|4,743,058|-18.3%|37|2022-07-29|15/06/2022||0.8593||6810000000|2022-05-04|15/03/2022|0.63|0.6305|6100000000|6160000000
2022-06-04 22:32:17|00320|6463|JNPR|9.95B|9950000000|30.80|4,460,753|14.37%|37|2022-07-26|15/06/2022||0.4439||1260000000|2022-04-26|15/03/2022|0.31|0.3169|1170000000|1160000000
2022-06-04 22:32:27|00321|32512|KSU|26.71B|26710000000|293.59|2,847,171|-1.75%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-06-04 22:32:32|00322|8334|K|22.89B|22890000000|67.76|2,637,670|1.54%|37|2022-08-04|15/06/2022||1.05||3620000000|2022-05-05|15/03/2022|1.1|0.9271|3670000000|3590000000
2022-06-04 22:32:38|00323|8105|KEY|18.31B|18310000000|19.64|10,141,396|-14.61%|37|2022-07-21|15/06/2022||0.5478||1820000000|2022-04-21|15/03/2022|0.45|0.4842|1700000000|1740000000
2022-06-04 22:32:41|00324|269|KMB|44.29B|44290000000|131.44|2,039,090|1.42%|36|2022-07-26|15/06/2022||1.31||4970000000|2022-04-22|15/03/2022|1.35|1.24|5100000000|4920000000
2022-06-04 22:32:45|00325|8337|KIM|14.2B|14200000000|22.95|4,538,795|3.52%|37|2022-07-28|15/06/2022||0.1462||417860000|2022-04-28|15/03/2022|0.1737|0.1475|422650000|417130000
2022-06-04 22:32:49|00326|32518|KMI|45.19B|45190000000|19.93|17,652,299|6.18%|37|2022-07-20|15/06/2022||0.2633||3710000000|2022-04-20|15/03/2022|0.32|0.2905|4290000000|3750000000
2022-06-04 22:32:52|00327|41279|KKR|47.1B|47100000000|55.32|3,843,188|-0.49%|32|2022-07-28|15/06/2022||0.9473||1750000000|2022-05-03|15/03/2022|1.1|0.9858|1900000000|1770000000
2022-06-04 22:32:55|00328|8148|KSS|5.33B|5330000000|41.48|3,582,780|-22.34%|39|2022-08-23|15/07/2022||1.9||4120000000|2022-05-19|15/04/2022|0.11|0.6852|3470000000|3710000000
2022-06-04 22:32:58|00329|8062|KR|37.88B|37880000000|52.54|7,236,254|36.5%|34|2022-09-15|15/07/2022||0.8054||32980000000|2022-06-23|15/04/2022||1.29||43590000000
2022-06-04 22:33:03|00330|13846|LHX|46.9B|46900000000|243.14|1,220,351|10.55%|37|2022-08-04|15/06/2022||3.18||4240000000|2022-04-28|15/03/2022|3.12|3.06|4100000000|4140000000
2022-06-04 22:33:16|00331|8113|LH|22.59B|22590000000|243.65|813,570|-8.12%|37|2022-07-27|15/06/2022||4.7||3750000000|2022-04-28|15/03/2022|6.11|5.98|3900000000|4010000000
2022-06-04 22:33:25|00332|8023|LEG|5.16B|5160000000|38.63|1,256,896|-29.7%|37|2022-08-01|15/06/2022||0.6775||1310000000|2022-05-02|15/03/2022|0.66|0.56|1320000000|1260000000
2022-06-04 22:33:29|00333|7961|LEN|23.22B|23220000000|80.19|2,763,559|-15.56%|37|2022-10-05|15/08/2022||4.82||9320000000|2022-06-21|15/05/2022||3.96||8110000000
2022-06-04 22:33:33|00334|8131|LNC|9.57B|9570000000|55.67|1,451,921|-21.56%|37|2022-08-03|15/06/2022||2.48||4710000000|2022-05-04|15/03/2022|1.66|1.82|4690000000|4800000000
2022-06-04 22:33:38|00335|39152|LKQ|14.33B|14330000000|50.68|1,877,088|1%|36|2022-07-28|15/06/2022||1.02||3380000000|2022-04-28|15/03/2022|1|0.912|3350000000|3290000000
2022-06-04 22:33:41|00336|7880|LMT|117.99B|117990000000|442.69|1,855,631|14.29%|36|2022-07-26|15/06/2022||6.42||16060000000|2022-04-19|15/03/2022|6.44|6.21|14960000000|15580000000
2022-06-04 22:33:45|00337|13083|L|15.93B|15930000000|64.74|953,586|11.26%|37|2022-08-01|15/06/2022|||||2022-05-02|15/03/2022|1.32||3400000000|
2022-06-04 22:33:49|00338|10549|LOW|124.92B|124920000000|195.45|4,277,623|2.71%|37|2022-08-17|15/07/2022||4.67||28330000000|2022-05-18|15/04/2022|3.51|3.22|23660000000|23760000000
2022-06-04 22:33:52|00339|7965|LUMN|12.02B|12020000000|11.64|12,689,176|-22.35%|37|2022-08-10|15/06/2022||0.4681||4590000000|2022-05-04|15/03/2022|0.63|0.4577|4680000000|4670000000
2022-06-04 22:33:55|00340|39251|LYB|35.19B|35190000000|107.40|2,399,558|-8.87%|37|2022-08-05|15/06/2022||4.5||13810000000|2022-04-29|15/03/2022|4|3.51|13160000000|12710000000
2022-06-04 22:33:59|00341|8275|MTB|31.93B|31930000000|177.97|1,593,694|9.18%|37|2022-07-20|15/06/2022||2.63||2060000000|2022-04-20|15/03/2022|2.62|2.21|1450000000|1470000000
2022-06-04 22:34:03|00342|32359|MAC|2.54B|2540000000|11.36|3,214,524|-35.31%|37|2022-08-03|15/06/2022||-0.0082||199490000|2022-05-09|15/03/2022|-0.17|-0.0011|216140000|205320000
2022-06-04 22:34:07|00343|8945|M|6.42B|6420000000|23.82|13,771,274|30.02%|39|2022-08-17|15/07/2022||0.8899||5510000000|2022-05-26|15/04/2022|1.08|0.8247|5350000000|5330000000
2022-06-04 22:34:11|00344|8099|MRO|22.42B|22420000000|31.68|21,986,503|129.57%|37|2022-08-03|15/06/2022||1.24||2080000000|2022-05-04|15/03/2022|1.02|0.9567|1750000000|1800000000
2022-06-04 22:34:15|00345|13947|MPC|57.14B|57140000000|105.62|5,878,890|66.96%|37|2022-07-28|15/06/2022||4.33||34620000000|2022-05-03|15/03/2022|1.49|1.26|38380000000|30830000000
2022-06-04 22:34:18|00346|8328|MMC|79.06B|79060000000|157.26|2,003,165|12.84%|37|2022-07-28|15/06/2022||1.88||5350000000|2022-04-21|15/03/2022|2.3|2.14|5550000000|5490000000
2022-06-04 22:34:21|00347|20299|MLM|21.56B|21560000000|345.64|428,982|-3.87%|36|2022-08-02|15/06/2022||4.04||1520000000|2022-05-03|15/03/2022|0.39|0.6243|1150000000|1080000000
2022-06-04 22:34:25|00348|8184|MAS|13.29B|13290000000|56.33|2,400,543|-4.67%|37|2022-07-28|15/06/2022||1.2||2370000000|2022-04-27|15/03/2022|0.95|0.8461|2200000000|2060000000
2022-06-04 22:34:29|00349|7864|MA|348.03B|348030000000|357.82|3,615,524|-1.11%|37|2022-07-28|15/06/2022||2.35||5250000000|2022-04-28|15/03/2022|2.76|2.18|5200000000|4910000000
2022-06-04 22:34:32|00350|7917|MAT|8.79B|8790000000|24.95|3,130,061|19.61%|36|2022-07-28|15/06/2022||0.0652||1100000000|2022-04-27|15/03/2022|0.08|-0.0373|1040000000|916860000
2022-06-04 22:34:35|00351|7924|MKC|24.09B|24090000000|89.85|1,293,586|0.2%|37|2022-09-29|15/08/2022||0.8557||1650000000|2022-06-29|15/05/2022||0.6597||1620000000
2022-06-04 22:34:38|00352|8014|MCK|45.99B|45990000000|316.38|1,233,009|63.2%|36|2022-07-28|15/06/2022||5.24||64870000000|2022-05-05|15/03/2022|5.83|6.03|66100000000|63680000000
2022-06-04 22:34:42|00353|7857|MDT|127.06B|127060000000|95.48|5,956,020|-22.42%|37|2022-08-23|15/07/2022||1.16||7380000000|2022-05-26|15/04/2022|1.52|1.56|8090000000|8430000000
2022-06-04 22:34:45|00354|7947|MET|53.83B|53830000000|66.19|4,391,967|-0.27%|37|2022-08-03|15/06/2022||1.7||16630000000|2022-05-04|15/03/2022|2.08|1.65|17720000000|16780000000
2022-06-04 22:34:48|00355|20210|MTD|29.46B|29460000000|1,298.90|131,551|3.47%|36|2022-07-28|15/06/2022||8.79||952000000|2022-05-05|15/03/2022|7.87|7.28|897790000|868480000
2022-06-04 22:34:52|00356|7862|MGM|14.79B|14790000000|34.71|5,488,614|-18.43%|36|2022-08-04|15/06/2022||0.2281||3050000000|2022-05-02|15/03/2022|0.01|-0.0635|2850000000|2810000000
2022-06-04 22:34:55|00357|20151|MAA|21.25B|21250000000|179.13|734,498|9.38%|36|2022-08-03|15/06/2022||1.07||489750000|2022-04-27|15/03/2022|0.9213|0.818|476080000|473920000
2022-06-04 22:34:59|00358|39172|MHK|8.84B|8840000000|139.15|720,694|-31.09%|36|2022-07-28|15/06/2022||4.32||3150000000|2022-04-28|15/03/2022|3.78|2.89|3020000000|2850000000
2022-06-04 22:35:03|00359|8063|TAP|11.62B|11620000000|53.56|1,527,183|-10.43%|37|2022-08-03|15/06/2022||1.18||2940000000|2022-05-03|15/03/2022|0.29|0.192|2210000000|2140000000
2022-06-04 22:35:08|00360|8946|MCO|52.56B|52560000000|285.28|1,048,528|-14.66%|36|2022-07-28|15/06/2022||2.54||1500000000|2022-05-02|15/03/2022|2.89|2.92|1520000000|1510000000
2022-06-04 22:35:11|00361|8056|MS|147.15B|147150000000|84.12|9,158,483|-9.89%|37|2022-07-14|15/06/2022||1.77||14190000000|2022-04-14|15/03/2022|2.06|1.71|14800000000|14250000000
2022-06-04 22:35:15|00362|8278|MOS|21.61B|21610000000|59.69|9,941,649|59.64%|38|2022-08-08|15/06/2022||4.01||5740000000|2022-05-02|15/03/2022|2.41|2.4|3920000000|4090000000
2022-06-04 22:35:18|00363|276|MSI|37.73B|37730000000|225.55|905,005|7.48%|36|2022-08-04|15/06/2022||1.87||2050000000|2022-05-12|15/03/2022|1.7|1.58|1890000000|1830000000
2022-06-04 22:35:22|00364|6395|NDAQ|25.37B|25370000000|154.07|868,263|-8.32%|36|2022-07-27|15/06/2022||1.93||886240000|2022-04-20|15/03/2022|1.97|1.95|892000000|892540000
2022-06-04 22:35:25|00365|101919|NAVI|2.27B|2270000000|15.34|2,122,114|-17.17%|33|2022-07-26|15/06/2022||0.79||364330000|2022-04-26|15/03/2022|0.9|0.7486|401000000|385290000
2022-06-04 22:35:28|00366|6440|NTAP|15.82B|15820000000|71.11|1,947,742|-9.62%|37|2022-08-24|15/07/2022||1.09||1560000000|2022-06-01|15/04/2022|1.42|1.28|1680000000|1680000000
2022-06-04 22:35:32|00367|8345|NWL|8.73B|8730000000|21.12|3,238,769|-25.63%|36|2022-08-05|15/06/2022||0.4743||2570000000|2022-04-29|15/03/2022|0.36|0.2702|2390000000|2280000000
2022-06-04 22:35:35|00368|8150|NEM|53.83B|53830000000|67.82|7,314,896|-4.56%|37|2022-07-28|15/06/2022||0.8186||3310000000|2022-04-22|15/03/2022|0.69|0.7143|3020000000|3080000000
2022-06-04 22:35:40|00369|13065|NWS|10.12B|10120000000|17.47|651,097|-28.64%|36|2022-08-11|15/06/2022||0.1157||2580000000|2022-05-05|15/03/2022|0.16|0.1457|2490000000|2490000000
2022-06-04 22:35:44|00370|13795|NWSA|10.12B|10120000000|17.20|3,030,367|-33.57%|36|2022-08-11|15/06/2022||0.1157||2580000000|2022-05-05|15/03/2022|0.16|0.1457|2490000000|2490000000
2022-06-04 22:35:47|00371|13091|NEE|154.59B|154590000000|78.69|9,951,994|8.73%|36|2022-07-27|15/06/2022||0.7206||5390000000|2022-04-21|15/03/2022|0.74|0.7142|2890000000|5190000000
2022-06-04 22:35:51|00372|20769|NLSN|9.13B|9130000000|25.37|10,033,270|-6.76%|36|2022-07-28|15/06/2022||0.4292||886210000|2022-04-28|15/03/2022|0.45|0.412|877000000|879270000
2022-06-04 22:35:56|00373|7896|NI|12.75B|12750000000|31.42|4,219,165|23.31%|37|2022-08-03|15/06/2022||0.1457||1060000000|2022-05-04|15/03/2022|0.75|0.7668|1870000000|1760000000
2022-06-04 22:36:04|00374|8340|JWN|4.13B|4130000000|25.72|5,769,890|-25.38%|38|2022-08-24|15/07/2022||0.8165||3950000000|2022-05-24|15/04/2022|-0.06|-0.053|3570000000|3290000000
2022-06-04 22:36:07|00375|8252|NSC|58.31B|58310000000|244.66|1,371,313|-12.49%|36|2022-07-27|15/06/2022||3.47||3100000000|2022-04-27|15/03/2022|2.93|2.92|2920000000|2830000000
2022-06-04 22:36:12|00376|6419|NTRS|22.93B|22930000000|110.03|831,437|-8.93%|36|2022-07-20|15/06/2022||2||1770000000|2022-04-26|15/03/2022|1.77|1.65|1730000000|1690000000
2022-06-04 22:36:15|00377|7861|NOC|74.36B|74360000000|478.37|921,344|30.52%|36|2022-07-27|15/06/2022||6.13||9080000000|2022-04-28|15/03/2022|6.1|5.96|8800000000|8880000000
2022-06-04 22:36:19|00378|6494|NLOK|14.24B|14240000000|24.68|6,032,580|-12.05%|36|2022-08-04|15/06/2022||0.4568||727560000|2022-05-05|15/03/2022|0.46|0.4475|717000000|709620000
2022-06-04 22:36:27|00379|40082|NCLH|6.55B|6550000000|15.63|20,911,543|-51.43%|35|2022-08-11|15/06/2022||-0.8119||1270000000|2022-05-10|15/03/2022|-1.82|-1.55|521940000|737480000
2022-06-04 22:36:31|00380|8134|NOV|8.25B|8250000000|21.01|4,485,619|18.83%|36|2022-07-28|15/06/2022||0.0396||1640000000|2022-04-28|15/03/2022|0.007|-0.0532|1550000000|1530000000
2022-06-04 22:36:35|00381|13857|NRG|10.79B|10790000000|45.48|3,379,679|32.63%|37|2022-08-04|15/06/2022||0.7045||5990000000|2022-05-06|15/03/2022|7.17|0.6044|7900000000|4480000000
2022-06-04 22:36:39|00382|8128|NUE|34.24B|34240000000|128.71|3,213,098|20.21%|37|2022-07-21|15/06/2022||8.03||11860000000|2022-04-21|15/03/2022|7.67|7.19|10490000000|10460000000
2022-06-04 22:36:44|00383|7954|OXY|65.88B|65880000000|70.29|35,448,602|140.06%|37|2022-08-03|15/06/2022||2.73||9350000000|2022-05-10|15/03/2022|2.12|1.97|8350000000|7780000000
2022-06-04 22:36:47|00384|8129|OMC|14.74B|14740000000|71.63|1,877,378|-12.78%|37|2022-07-19|15/06/2022||1.58||3480000000|2022-04-19|15/03/2022|1.39|1.3|3410000000|3290000000
2022-06-04 22:36:51|00385|13858|OKE|30.04B|30040000000|67.27|2,716,397|25.22%|37|2022-08-02|15/06/2022||0.9401||5180000000|2022-05-03|15/03/2022|0.87|0.9072|5440000000|5440000000
2022-06-04 22:36:55|00386|274|ORCL|191.55B|191550000000|71.79|8,223,245|-11.47%|37|2022-09-15|15/08/2022||1.12||10190000000|2022-06-14|15/05/2022||1.37||11620000000
2022-06-04 22:36:59|00387|39262|PKG|14.78B|14780000000|159.12|637,489|8.93%|36|2022-07-27|15/06/2022||2.84||2130000000|2022-04-25|15/03/2022|2.72|2.52|2140000000|2050000000
2022-06-04 22:37:04|00388|7976|PH|35.54B|35540000000|276.84|727,131|-10.48%|37|2022-08-04|15/06/2022||4.7||4090000000|2022-05-05|15/03/2022|4.83|4.65|4090000000|4060000000
2022-06-04 22:37:08|00389|6477|PDCO|3.04B|3040000000|31.10|626,123|-9.06%|37|2022-09-01|15/07/2022||0.4699||1570000000|2022-06-06|15/04/2022||0.5577||1600000000
2022-06-04 22:37:12|00390|32370|PNR|8.4B|8400000000|50.80|1,572,797|-26.98%|36|2022-07-26|15/06/2022||1||1060000000|2022-04-21|15/03/2022|0.85|0.808|999600000|950790000
2022-06-04 22:37:16|00391|32373|PBCT|8.34B|8340000000|19.41|7,333,549|1.2%|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-06-04 22:37:19|00392|8279|PKI|18.63B|18630000000|147.67|775,125|6.54%|37|2022-08-03|15/06/2022||2.03||1100000000|2022-05-03|15/03/2022|2.41|2.12|1260000000|1190000000
2022-06-04 22:37:23|00393|32396|PRGO|5.3B|5300000000|39.36|1,460,695|-16.87%|35|2022-08-11|15/06/2022||0.4033||1060000000|2022-05-11|15/03/2022|0.33|0.42|1070000000|1060000000
2022-06-04 22:37:27|00394|7989|PFE |298.5B|298500000000|53.20|26,799,305|36.52%|37|2022-07-27|15/06/2022||1.81||26230000000|2022-05-03|15/03/2022|1.62|1.49|25660000000|24100000000
2022-06-04 22:37:30|00395|8251|PCG|24.64B|24640000000|12.40|20,207,412|18.89%|37|2022-07-28|15/06/2022||0.2941||5780000000|2022-04-28|15/03/2022|0.3|0.2519|5800000000|5240000000
2022-06-04 22:37:34|00396|8039|PM|163.57B|163570000000|105.52|6,018,033|8.37%|37|2022-07-21|15/06/2022||1.27||6650000000|2022-04-21|15/03/2022|1.56|1.49|7750000000|7430000000
2022-06-04 22:37:37|00397|32531|PSX|50.26B|50260000000|104.46|4,687,719|17.09%|37|2022-07-29|15/06/2022||3.69||39160000000|2022-04-29|15/03/2022|1.32|1.23|36720000000|36610000000
2022-06-04 22:37:42|00398|7943|PNW|8.76B|8760000000|77.49|710,408|-10.9%|37|2022-08-04|15/06/2022||1.42||969340000|2022-05-04|15/03/2022|0.15|0.0715|783530000|692730000
2022-06-04 22:37:46|00399|13860|PXD|67.62B|67620000000|279.47|2,405,174|64.3%|37|2022-08-09|15/06/2022||8.54||6350000000|2022-05-04|15/03/2022|7.74|7.22|6170000000|5830000000
2022-06-04 22:37:50|00400|8057|PNC|71.67B|71670000000|173.30|2,278,318|-11.53%|37|2022-07-15|15/06/2022||3.22||5140000000|2022-04-14|15/03/2022|3.23|2.77|4690000000|4760000000
2022-06-04 22:37:55|00401|8118|PPG|29.63B|29630000000|125.46|1,640,087|-30.68%|37|2022-07-21|15/06/2022||1.79||4730000000|2022-04-21|15/03/2022|1.37|1.11|4310000000|4240000000
2022-06-04 22:37:59|00402|8203|PPL|21.95B|21950000000|29.83|6,435,887|2.79%|37|2022-08-04|15/06/2022||0.3085||1530000000|2022-05-05|15/03/2022|0.41|0.3958|1780000000|1740000000
2022-06-04 22:38:03|00403|8267|PFG|17.91B|17910000000|70.88|1,794,153|7.85%|36|2022-07-28|15/06/2022||1.57||3380000000|2022-04-28|15/03/2022|1.63|1.58|3270000000|3270000000
2022-06-04 22:38:06|00404|7968|PGR|69.66B|69660000000|119.11|2,772,264|19.16%|34|2022-07-20|15/06/2022||0.9612||12400000000|2022-04-14|15/03/2022|1.12|1.13|13180000000|12940000000
2022-06-04 22:38:10|00405|7923|PLD|96.13B|96130000000|127.58|4,055,467|4.69%|36|2022-07-19|15/06/2022||0.6265||1100000000|2022-04-19|15/03/2022|1.54|0.6806|1080000000|1080000000
2022-06-04 22:38:13|00406|8191|PRU|38.99B|38990000000|103.96|1,991,468|-3.95%|37|2022-08-02|15/06/2022||2.74||12550000000|2022-05-03|15/03/2022|3.17|2.7|13660000000|13660000000
2022-06-04 22:38:16|00407|7893|PEG|34.2B|34200000000|68.50|2,790,032|11%|37|2022-08-02|15/06/2022||0.6981||1850000000|2022-05-03|15/03/2022|1.33|1.13|2310000000|2600000000
2022-06-04 22:38:21|00408|8158|PSA|58.21B|58210000000|330.72|756,007|14.5%|37|2022-08-02|15/06/2022||2.52||1010000000|2022-05-03|15/03/2022|2.63|2.32|973450000|981310000
2022-06-04 22:38:27|00409|8237|PHM|10.71B|10710000000|45.06|2,883,323|-19.98%|36|2022-07-26|15/06/2022||2.62||4060000000|2022-04-28|15/03/2022|1.83|1.72|3190000000|3070000000
2022-06-04 22:38:30|00410|32533|PVH|4.86B|4860000000|71.96|1,801,575|-34.93%|34|2022-08-31|15/07/2022||2.08||2230000000|2022-06-01|15/04/2022|1.94|1.61|2120000000|2090000000
2022-06-04 22:38:33|00411|945074|QRVO|11.56B|11560000000|109.06|1,349,674|-39.74%|30|2022-08-03|15/06/2022||2.13||1120000000|2022-05-04|15/03/2022|3.12|2.93|1170000000|1150000000
2022-06-04 22:38:36|00412|19695|PWR|18.56B|18560000000|129.12|1,663,714|38.16%|37|2022-08-04|15/06/2022||1.55||4020000000|2022-05-05|15/03/2022|1.37|1.21|3970000000|3580000000
2022-06-04 22:38:40|00413|8198|DGX|15.99B|15990000000|136.20|1,127,852|6.29%|37|2022-07-26|15/06/2022||2.2||2300000000|2022-04-21|15/03/2022|3.22|2.99|2610000000|2640000000
2022-06-04 22:38:44|00414|8022|RL|7.37B|7370000000|105.19|1,097,747|-13.17%|37|2022-08-09|15/06/2022||1.71||1410000000|2022-05-24|15/03/2022|0.49|0.3606|1520000000|1460000000
2022-06-04 22:38:47|00415|8229|RRC|8.68B|8680000000|34.86|4,943,068|141.92%|37|2022-08-02|15/06/2022||1.09||880770000|2022-04-26|15/03/2022|1.18|1.19|180740000|867740000
2022-06-04 22:38:52|00416|20380|RJF|19.99B|19990000000|95.97|1,318,177|8.32%|36|2022-07-27|15/06/2022||1.72||2700000000|2022-04-27|15/03/2022|1.55|1.64|2670000000|2670000000
2022-06-04 22:38:55|00417|8235|RTX|142.86B|142860000000|96.33|5,593,971|8.63%|33|2022-07-26|15/06/2022||1.13||16650000000|2022-04-26|15/03/2022|1.15|1.02|15720000000|15800000000
2022-06-04 22:38:59|00418|39285|O|40.55B|40550000000|67.36|3,807,856|-4.03%|36|2022-08-02|15/06/2022||0.4133||790370000|2022-05-04|15/03/2022|0.34|0.4016|799570000|754780000
2022-06-04 22:39:03|00419|20718|REG|11.54B|11540000000|66.68|965,207|-0.19%|36|2022-08-04|15/06/2022||0.4513||289240000|2022-05-03|15/03/2022|0.55|0.4342|304940000|308370000
2022-06-04 22:39:06|00420|7945|RF|20.33B|20330000000|21.75|9,141,647|-5.19%|36|2022-07-22|15/06/2022||0.5295||1680000000|2022-04-22|15/03/2022|0.55|0.4737|1600000000|1610000000
2022-06-04 22:39:10|00421|13862|RSG|42.46B|42460000000|134.41|1,258,173|23.44%|37|2022-07-28|15/06/2022||1.18||3270000000|2022-05-05|15/03/2022|1.14|1.05|2970000000|2890000000
2022-06-04 22:39:14|00422|21180|RMD|30.47B|30470000000|208.31|554,889|2.15%|31|2022-08-04|15/06/2022||1.42||910640000|2022-04-28|15/03/2022|1.32|1.46|864500000|904590000
2022-06-04 22:39:19|00423|8207|RHI|9.79B|9790000000|89.99|903,548|-0.09%|37|2022-07-26|15/06/2022||1.59||1900000000|2022-04-26|15/03/2022|1.52|1.46|1810000000|1800000000
2022-06-04 22:39:23|00424|8356|ROK|25.38B|25380000000|218.27|912,229|-20.47%|37|2022-07-27|15/06/2022||2.39||2030000000|2022-05-03|15/03/2022|1.66|2.25|1810000000|1950000000
2022-06-04 22:39:26|00425|13863|ROP|45.76B|45760000000|432.06|588,740|-3.36%|37|2022-08-02|15/06/2022||3.83||1550000000|2022-04-26|15/03/2022|3.77|3.68|1530000000|1480000000
2022-06-04 22:39:29|00426|39254|RCL|14.36B|14360000000|56.33|3,633,281|-40.53%|36|2022-08-03|15/06/2022||-2.23||2130000000|2022-05-05|15/03/2022|-4.57|-4.46|1060000000|1150000000
2022-06-04 22:39:33|00427|8119|SPGI|114.18B|114180000000|335.93|2,594,413|-11.91%|36|2022-07-28|15/06/2022||3.06||3060000000|2022-05-03|15/03/2022|2.89|3|3070000000|2900000000
2022-06-04 22:39:37|00428|39107|SBAC|35.54B|35540000000|329.56|685,156|6.51%|37|2022-08-01|15/06/2022||0.9264||626110000|2022-04-25|15/03/2022|1.72|0.9964|619770000|603500000
2022-06-04 22:39:40|00429|8354|SLB|67.1B|67100000000|47.47|14,898,881|29.98%|32|2022-07-22|15/06/2022||0.4||6270000000|2022-04-22|15/03/2022|0.34|0.3321|5960000000|5910000000
2022-06-04 22:39:48|00430|8940|STX|17.77B|17770000000|82.71|1,952,998|-15.23%|36|2022-07-20|15/06/2022||1.92||2810000000|2022-04-27|15/03/2022|1.81|1.87|2800000000|2800000000
2022-06-04 22:39:52|00431|8076|SEE|9.17B|9170000000|62.79|828,048|8.61%|37|2022-08-04|15/06/2022||0.9906||1440000000|2022-05-03|15/03/2022|1.12|0.9298|1420000000|1390000000
2022-06-04 22:39:55|00432|8222|SRE|50.37B|50370000000|160.25|1,662,443|16.96%|37|2022-08-05|15/06/2022||1.66||2930000000|2022-05-05|15/03/2022|2.91|2.8|3820000000|3390000000
2022-06-04 22:40:08|00433|7986|SHW|69.6B|69600000000|268.88|1,757,627|-4.84%|36|2022-07-26|15/06/2022||2.77||6040000000|2022-04-26|15/03/2022|1.61|1.54|5000000000|4910000000
2022-06-04 22:40:16|00434|39114|SIG|3.12B|3120000000|62.61|1,297,305|3.15%|36|2022-08-25|15/07/2022||2.59||1800000000|2022-06-09|15/04/2022||2.36||1810000000
2022-06-04 22:40:20|00435|8210|SPG|41.34B|41340000000|109.95|2,149,139|-17.98%|36|2022-08-01|15/06/2022||1.47||1220000000|2022-05-09|15/03/2022|1.3|1.3|1300000000|1200000000
2022-06-04 22:40:23|00436|32515|SLG|3.79B|3790000000|58.54|827,663|-27%|36|2022-07-20|15/06/2022||-0.0949||142110000|2022-04-20|15/03/2022|0.11|-0.0479|136480000|141470000
2022-06-04 22:40:26|00437|8001|SNA|11.75B|11750000000|220.19|399,418|-13.16%|37|2022-07-21|15/06/2022||3.9||1100000000|2022-04-21|15/03/2022|4|3.66|1100000000|1060000000
2022-06-04 22:40:30|00438|7956|SO|79.97B|79970000000|75.26|5,406,484|16.75%|37|2022-08-03|15/06/2022||0.8091||5410000000|2022-04-28|15/03/2022|0.97|0.9069|6650000000|6000000000
2022-06-04 22:40:34|00439|7914|LUV|26B|26000000000|43.84|6,529,213|-24.75%|36|2022-07-28|15/06/2022||1.07||6460000000|2022-04-28|15/03/2022|-0.32|-0.3045|4690000000|4670000000
2022-06-04 22:40:37|00440|8160|SWK|17.29B|17290000000|114.53|2,282,344|-46.03%|37|2022-07-26|15/06/2022||2.22||4770000000|2022-04-28|15/03/2022|2.1|1.69|4450000000|4620000000
2022-06-04 22:40:40|00441|7967|STT|26.18B|26180000000|71.30|2,547,669|-18.13%|36|2022-07-22|15/06/2022||1.88||3070000000|2022-04-14|15/03/2022|1.59|1.49|3080000000|3040000000
2022-06-04 22:40:44|00442|6499|SRCL|4.56B|4560000000|49.56|512,963|-36.06%|36|2022-08-04|15/06/2022||0.4911||677420000|2022-04-28|15/03/2022|0.32|0.4632|664200000|671000000
2022-06-04 22:40:47|00443|8186|SYK|86.6B|86600000000|229.02|1,459,816|-8.28%|37|2022-07-28|15/06/2022||2.29||4550000000|2022-04-28|15/03/2022|1.97|1.95|4280000000|4180000000
2022-06-04 22:40:50|00444|940815|SYF|17.77B|17770000000|35.44|7,039,062|-28.91%|32|2022-07-22|15/06/2022||1.44||2720000000|2022-04-18|15/03/2022|1.77|1.53|2790000000|2670000000
2022-06-04 22:40:54|00445|8285|SYY|42.92B|42920000000|84.25|2,495,939|4.93%|37|2022-08-15|15/06/2022||1.11||18150000000|2022-05-10|15/03/2022|0.71|0.5533|16900000000|15990000000
2022-06-04 22:40:57|00446|6480|TROW|28.42B|28420000000|125.05|1,700,159|-34.7%|36|2022-07-26|15/06/2022||2.58||1830000000|2022-04-28|15/03/2022|2.62|2.79|1860000000|1870000000
2022-06-04 22:41:00|00447|7959|TPR|8.78B|8780000000|34.88|4,536,000|-17.97%|36|2022-08-18|15/06/2022||0.7753||1650000000|2022-05-12|15/03/2022|0.51|0.4135|1440000000|1420000000
2022-06-04 22:41:03|00448|8180|TGT|74.67B|74670000000|161.04|5,183,806|-29.73%|35|2022-08-24|15/07/2022||2.5||26150000000|2022-05-18|15/04/2022|2.19|3.07|25170000000|24480000000
2022-06-04 22:41:08|00449|19701|TEL|41.99B|41990000000|130.07|1,802,899|-5.14%|37|2022-07-27|15/06/2022||1.75||3920000000|2022-04-27|15/03/2022|1.81|1.7|4010000000|3800000000
2022-06-04 22:41:11|00450|13843|FTI|3.72B|3720000000|8.150|9,661,945|-20.95%|36|2022-07-27|15/06/2022||0.0422||1700000000|2022-04-27|15/03/2022|-0.03|0.0019|1560000000|1580000000
2022-06-04 22:41:14|00451|8305|TXT|14.32B|14320000000|66.58|1,250,083|-2.65%|37|2022-07-20|15/06/2022||0.8899||3230000000|2022-04-28|15/03/2022|0.88|0.7313|3000000000|2970000000
2022-06-04 22:41:18|00452|8299|AES|14.87B|14870000000|22.27|5,630,613|-11.17%|37|2022-08-09|15/06/2022||0.3911||2530000000|2022-05-05|15/03/2022|0.21|0.2649|2850000000|2380000000
2022-06-04 22:41:22|00453|8147|TMO|218.47B|218470000000|558.10|1,466,533|25.32%|36|2022-07-27|15/06/2022||5||9970000000|2022-04-28|15/03/2022|7.25|6.22|11820000000|10690000000
2022-06-04 22:41:25|00454|8227|TJX|72.68B|72680000000|62.03|8,035,622|-5.79%|38|2022-08-16|15/07/2022||0.6879||12170000000|2022-05-18|15/04/2022|0.68|0.6007|11410000000|11590000000
2022-06-04 22:41:29|00455|32379|TSCO|21.75B|21750000000|194.44|1,221,268|9.26%|36|2022-07-28|15/06/2022||3.46||3870000000|2022-04-21|15/03/2022|1.65|1.43|3020000000|2920000000
2022-06-04 22:41:33|00456|20793|TDG|33.66B|33660000000|616.35|353,502|-6.72%|37|2022-08-09|15/06/2022||4.32||1400000000|2022-05-10|15/03/2022|3.86|3.69|1330000000|1310000000
2022-06-04 22:41:36|00457|8239|TNL|4.35B|4350000000|50.93|854,342|-20.48%|36|2022-08-03|15/06/2022||1.22||928330000|2022-04-28|15/03/2022|0.69|0.7229|809000000|772100000
2022-06-04 22:41:47|00458|8159|TRV|41.8B|41800000000|174.19|1,360,623|8.19%|36|2022-07-21|15/06/2022||1.96||8700000000|2022-04-19|15/03/2022|4.22|3.61|8370000000|8030000000
2022-06-04 22:41:50|00459|32539|TRIP|3.43B|3430000000|24.55|2,138,438|-41.91%|36|2022-08-10|15/06/2022||0.2546||390910000|2022-05-04|15/03/2022|-0.09|-0.0752|262000000|252770000
2022-06-04 22:41:54|00460|7918|TFC|65.36B|65360000000|49.09|7,782,605|-19.26%|37|2022-07-19|15/06/2022||1.09||5670000000|2022-04-19|15/03/2022|0.99|0.9264|5400000000|5480000000
2022-06-04 22:41:57|00461|8179|TSN|31.6B|31600000000|87.41|2,412,224|10.41%|37|2022-08-08|15/06/2022||1.98||13250000000|2022-05-09|15/03/2022|2.29|1.89|13120000000|12840000000
2022-06-04 22:42:01|00462|8310|USB|77.17B|77170000000|51.94|7,839,993|-14.35%|37|2022-07-15|15/06/2022||1.1||5930000000|2022-04-14|15/03/2022|0.99|0.9432|5600000000|5560000000
2022-06-04 22:42:04|00463|32535|UDR|16.25B|16250000000|47.80|1,869,429|-2.55%|36|2022-07-26|15/06/2022||0.0534||367820000|2022-04-26|15/03/2022|0.04|0.0325|357270000|356390000
2022-06-04 22:42:08|00464|39338|ULTA|20.96B|20960000000|404.41|823,626|21.46%|34|2022-08-25|15/07/2022||4.19||2060000000|2022-05-26|15/04/2022|6.28|4.46|2350000000|2120000000
2022-06-04 22:42:12|00465|13959|UAA|4.86B|4860000000|11.00|7,689,215|-50.34%|36|2022-08-02|15/06/2022||0.038||1340000000|2022-05-06|15/03/2022|-0.01|0.0387|1300000000|1320000000
2022-06-04 22:42:15|00466|976067|UA|4.86B|4860000000|10.08|4,693,353|-47.11%|26|2022-08-02|15/06/2022||0.0388||1340000000|2022-05-06|15/03/2022|-0.01|0.0387|1300000000|1320000000
2022-06-04 22:42:19|00467|8083|UNP|140.68B|140680000000|224.00|3,600,225|-0.42%|37|2022-07-21|15/06/2022||2.93||6160000000|2022-04-21|15/03/2022|2.57|2.56|5860000000|5710000000
2022-06-04 22:42:22|00468|13061|UAL|14.52B|14520000000|44.43|15,518,673|-23.04%|36|2022-07-19|15/06/2022||1.72||11880000000|2022-04-20|15/03/2022|-4.24|-4.22|7570000000|7670000000
2022-06-04 22:42:26|00469|8199|UPS|162.07B|162070000000|185.49|3,458,080|-12.5%|36|2022-07-26|15/06/2022||3.16||24600000000|2022-04-26|15/03/2022|3.05|2.89|24380000000|23820000000
2022-06-04 22:42:29|00470|32516|URI|21.57B|21570000000|301.25|771,425|-10.37%|36|2022-07-20|15/06/2022||6.44||2700000000|2022-04-27|15/03/2022|5.73|4.96|2520000000|2450000000
2022-06-04 22:42:33|00471|39147|UHS|9.01B|9010000000|121.17|699,852|-23.73%|36|2022-07-27|15/06/2022||2.78||3310000000|2022-04-25|15/03/2022|2.15|2.47|3290000000|3240000000
2022-06-04 22:42:36|00472|8174|UNM|7.3B|7300000000|36.28|2,403,237|14.7%|37|2022-08-02|15/06/2022||1.17||3010000000|2022-05-05|15/03/2022|1.36|0.7924|2980000000|3020000000
2022-06-04 22:42:40|00473|8241|VLO|55.26B|55260000000|135.42|4,940,317|62.53%|37|2022-07-28|15/06/2022||5.18||36320000000|2022-04-26|15/03/2022|2.31|1.69|38540000000|31640000000
2022-06-04 22:42:44|00474|13866|VTR|22.65B|22650000000|56.17|2,274,774|-1.27%|36|2022-07-29|15/06/2022||0.0257||1040000000|2022-05-05|15/03/2022|0.1|-0.0314|1020000000|1020000000
2022-06-04 22:42:46|00475|7870|VFC|19.45B|19450000000|50.08|3,421,019|-36.83%|34|2022-07-28|15/06/2022||0.1393||2240000000|2022-05-19|15/03/2022|0.45|0.4575|2820000000|2830000000
2022-06-04 22:42:50|00476|8171|PARA|20.09B|20090000000|30.80|3,286,518|-25.93%|37|2022-08-11|15/06/2022||0.5719||7310000000|2022-05-03|15/03/2022|0.6|0.5213|7330000000|7390000000
2022-06-04 22:42:53|00477|13570|VTRS|14.2B|14200000000|11.71|13,183,069|-24.01%|36|2022-08-08|15/06/2022||0.8286||4200000000|2022-05-09|15/03/2022|0.9276|0.8262|4190000000|4230000000
2022-06-04 22:42:56|00478|7863|VNO|6.78B|6780000000|33.14|1,491,984|-32.37%|37|2022-08-01|15/06/2022||0.1126||430820000|2022-05-02|15/03/2022|0.16|0.0939|442130000|427860000
2022-06-04 22:43:00|00479|7974|VMC|22.05B|22050000000|165.94|779,269|-9.32%|37|2022-08-03|15/06/2022||1.87||1870000000|2022-05-04|15/03/2022|0.73|0.6067|1540000000|1440000000
2022-06-04 22:43:04|00480|8058|WM|66.07B|66070000000|159.12|1,805,925|13.19%|37|2022-07-27|15/06/2022||1.41||4830000000|2022-04-26|15/03/2022|1.29|1.14|4660000000|4450000000
2022-06-04 22:43:10|00481|7881|WAT|20.42B|20420000000|339.01|413,818|7.19%|37|2022-08-02|15/06/2022||2.66||706390000|2022-05-03|15/03/2022|2.8|2.33|690570000|634140000
2022-06-04 22:43:13|00482|13867|WEC|32.86B|32860000000|104.18|1,510,795|11.03%|37|2022-08-02|15/06/2022||0.8653||1690000000|2022-05-02|15/03/2022|1.79|1.69|2910000000|2730000000
2022-06-04 22:43:17|00483|7992|WFC|169.88B|169880000000|44.82|27,163,913|-3.53%|36|2022-07-15|15/06/2022||0.9524||18110000000|2022-04-14|15/03/2022|0.88|0.8066|17590000000|17780000000
2022-06-04 22:43:21|00484|13848|WELL|39.95B|39950000000|88.00|2,255,321|14.72%|37|2022-07-29|15/06/2022||0.1809||1400000000|2022-05-10|15/03/2022|0.14|0.1435|1400000000|1350000000
2022-06-04 22:43:24|00485|8117|WDC|18.82B|18820000000|60.08|3,890,196|-21.75%|36|2022-07-28|15/06/2022||1.78||4610000000|2022-04-28|15/03/2022|1.65|1.49|4380000000|4340000000
2022-06-04 22:43:27|00486|8323|WU|6.79B|6790000000|17.60|4,454,605|-29.94%|37|2022-08-04|15/06/2022||0.4064||1130000000|2022-04-28|15/03/2022|0.51|0.4326|1160000000|1160000000
2022-06-04 22:43:32|00487|955555|WRK|12.56B|12560000000|49.27|2,537,277|-16.24%|29|2022-08-04|15/06/2022||1.49||5500000000|2022-05-05|15/03/2022|1.17|1.01|5380000000|5080000000
2022-06-04 22:43:36|00488|8953|WY|28.54B|28540000000|38.34|4,568,123|5.65%|36|2022-07-29|15/06/2022||0.9516||2930000000|2022-04-29|15/03/2022|1.31|1.22|3110000000|2970000000
2022-06-04 22:43:39|00489|8228|WHR|9.89B|9890000000|176.04|1,202,755|-24.76%|37|2022-07-25|15/06/2022||5.57||5320000000|2022-04-25|15/03/2022|5.31|4.79|4920000000|5300000000
2022-06-04 22:43:42|00490|8122|WMB|45.69B|45690000000|37.51|8,465,276|35.81%|37|2022-08-03|15/06/2022||0.3683||2460000000|2022-05-02|15/03/2022|0.41|0.3542|2520000000|2630000000
2022-06-04 22:43:48|00491|29740|WTW|23.04B|23040000000|206.63|816,924|-20.14%|33|2022-08-04|15/06/2022||2.32||2080000000|2022-04-28|15/03/2022|2.66|2.47|2160000000|2230000000
2022-06-04 22:43:51|00492|8030|GWW|25.36B|25360000000|496.28|297,565|7.08%|37|2022-07-29|15/06/2022||6.57||3680000000|2022-04-28|15/03/2022|7.07|6.12|3650000000|3500000000
2022-06-04 22:43:55|00493|6392|WYNN|7.51B|7510000000|65.23|3,137,899|-49.47%|36|2022-08-03|15/06/2022||-1.06||1010000000|2022-05-10|15/03/2022|-1.21|-1.17|953330000|986350000
2022-06-04 22:43:58|00494|8003|XRX|2.91B|2910000000|18.80|2,025,041|-21.63%|36|2022-08-02|15/06/2022||0.1515||1680000000|2022-04-21|15/03/2022|-0.12|0.1281|1670000000|1640000000
2022-06-04 22:44:03|00495|32532|XYL|15.39B|15390000000|85.48|1,299,211|-27.86%|37|2022-08-02|15/06/2022||0.5388||1310000000|2022-05-04|15/03/2022|0.47|0.4113|1270000000|1240000000
2022-06-04 22:44:06|00496|8327|YUM|33.83B|33830000000|118.62|1,901,689|-0.08%|36|2022-08-04|15/06/2022||1.09||1640000000|2022-05-04|15/03/2022|1.05|1.07|1550000000|1590000000
2022-06-04 22:44:09|00497|7902|ZBH|25.28B|25280000000|120.63|1,457,867|-24.58%|36|2022-07-29|15/06/2022||1.65||1720000000|2022-05-03|15/03/2022|1.61|1.4|1660000000|1590000000
2022-06-04 22:44:13|00498|6418|ZION|8.56B|8560000000|56.54|1,554,481|-3%|36|2022-07-26|15/06/2022||1.35||738410000|2022-04-25|15/03/2022|1.27|1.15|686000000|700970000
2022-06-04 22:44:17|00499|41176|ZTS|79.54B|79540000000|169.01|2,282,256|-2.77%|35|2022-08-04|15/06/2022||1.23||2050000000|2022-05-05|15/03/2022|1.32|1.23|1990000000|1980000000
2022-06-04 22:44:21|00500|41239|NOW|98.72B|98720000000|492.48|1,710,001|7.25%|36|2022-07-27|15/06/2022||1.55||1770000000|2022-04-27|15/03/2022|1.73|1.7|1720000000|1700000000
2022-06-04 22:44:25|00501|13933|BX|141.75B|141750000000|121.35|4,687,767|31.44%|37|2022-07-21|15/06/2022||1.42||3470000000|2022-04-21|15/03/2022|1.55|1.06|3500000000|2900000000
2022-06-04 22:44:28|00502|961620|SQ|48.24B|48240000000|83.10|20,027,942|-60.7%|27|2022-08-03|15/06/2022||0.1598||4360000000|2022-05-05|15/03/2022|0.18|0.2039|3960000000|4140000000
2022-06-04 22:44:31|00503|1166012|SNOW|41.29B|41290000000|129.82|7,462,006|-45.55%|13|2022-08-24|15/07/2022||-0.0131||467490000|2022-05-25|15/04/2022|0.0758|0.0013|422370000|413720000
2022-06-04 22:44:33|00504|1115848|UBER|47.42B|47420000000|24.15|34,620,950|-50.41%|19|2022-08-11|15/06/2022||-0.2466||7350000000|2022-05-04|15/03/2022|-3.04|-0.2661|6850000000|6100000000
2022-06-04 22:44:36|00505|41268|PANW|51.07B|51070000000|512.58|1,711,848|45.98%|36|2022-08-31|15/07/2022||2.27||1540000000|2022-05-19|15/04/2022|1.79|1.68|1390000000|1360000000
2022-06-04 22:44:39|00506|1152334|NET|17.79B|17790000000|54.54|5,670,406|-33.42%|14|2022-08-11|15/06/2022||-0.006||226590000|2022-05-05|15/03/2022|0.01|0.0013|212170000|205660000
2022-06-04 22:44:42|00507|16141|FTNT|47.62B|47620000000|296.64|1,411,518|37.73%|36|2022-07-28|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022|0.94|0.7977|954800000|884930000
2022-06-04 22:44:46|00508|1152784|DDOG|33.22B|33220000000|105.44|5,144,220|18.89%|17|2022-08-11|15/06/2022||0.1481||378770000|2022-05-05|15/03/2022|0.24|0.1125|363030000|338970000
2022-06-04 22:44:50|00509|48371|VEEV|29.11B|29110000000|187.97|1,101,284|-34.08%|35|2022-08-30|15/07/2022||0.9917||530050000|2022-06-01|15/04/2022|0.99|0.9203|505100000|495940000
2022-06-04 22:44:53|00510|989534|TTD|24.88B|24880000000|51.15|6,639,006|-9.94%|24|2022-08-11|15/06/2022||0.2028||365340000|2022-05-10|15/03/2022|0.21|0.1481|315320000|304670000
2022-06-04 22:44:55|00511|1072316|SPOT|21.65B|21650000000|112.23|2,302,160|-51.66%|22|2022-07-28|15/06/2022||-0.6389||2810000000|2022-04-27|15/03/2022|0.21|-0.2543|2660000000|2620000000
2022-06-04 22:44:57|00512|1166239|PLTR|18.3B|18300000000|8.94|42,412,524|-62.17%|10|2022-08-11|15/06/2022||0.0455||472070000|2022-05-09|15/03/2022|0.02|0.0362|446360000|443420000
2022-06-04 22:45:03|00513|942355|HUBS|16.92B|16920000000|354.11|749,501|-25.09%|32|2022-08-03|15/06/2022||0.4308||410350000|2022-05-05|15/03/2022|0.54|0.4698|395600000|382990000
2022-06-04 22:45:06|00514|21232|MSCI|35.57B|35570000000|438.45|620,126|-5.09%|36|2022-08-04|15/06/2022||2.71||566200000|2022-04-26|15/03/2022|2.98|2.79|559950000|562100000
2022-06-04 22:45:10|00515|32341|EPAM|18.99B|18990000000|332.34|1,167,860|-30.03%|36|2022-08-04|15/06/2022||1.69||1140000000|2022-05-05|15/03/2022|2.49|1.76|1170000000|1060000000
2022-06-04 22:45:14|00516|1052405|MDB|18.6B|18600000000|273.13|1,665,302|0.73%|23|2022-09-07|15/07/2022||-0.1155||280940000|2022-06-01|15/04/2022|0.2|-0.0779|285450000|268580000
2022-06-04 22:45:18|00517|39333|ODFL|30.4B|30400000000|268.19|1,019,553|1.52%|36|2022-07-28|15/06/2022||3.12||1640000000|2022-04-27|15/03/2022|2.6|2.41|1500000000|1450000000
2022-06-04 22:45:21|00518|31028|ENPH|26.51B|26510000000|196.34|2,669,089|46.38%|36|2022-08-09|15/06/2022||0.8344||503950000|2022-04-26|15/03/2022|0.79|0.6859|441290000|433620000
2022-06-04 22:45:24|00519|949620|ETSY|10.29B|10290000000|80.98|4,673,037|-51.14%|30|2022-08-04|15/06/2022||0.4025||573570000|2022-05-04|15/03/2022|0.6|0.5708|579270000|576350000
2022-06-04 22:45:27|00520|1050149|ROKU|11.87B|11870000000|87.28|6,324,202|-73.05%|22|2022-08-10|15/06/2022||-0.7065||806240000|2022-04-28|15/03/2022|-0.19|-0.1911|733700000|718080000
2022-06-04 22:45:30|00521|17608|ZBRA|17.58B|17580000000|334.77|460,049|-33.85%|36|2022-08-02|15/06/2022||4.26||1450000000|2022-05-03|15/03/2022|4.01|3.86|1430000000|1370000000
2022-06-04 22:45:34|00522|24282|WST|22.95B|22950000000|309.88|422,889|-6.88%|36|2022-07-28|15/06/2022||2.24||761300000|2022-04-28|15/03/2022|2.3|2.12|720000000|720920000
2022-06-04 22:45:36|00523|1167745|DASH|27.04B|27040000000|68.04|6,009,866|-51.09%|12|2022-08-11|15/06/2022||-0.1964||1500000000|2022-05-05|15/03/2022|-0.48|-0.2124|1460000000|1380000000
2022-06-04 22:45:40|00524|103925|ANET|31.8B|31800000000|103.17|1,976,447|20.01%|32|2022-08-04|15/06/2022||0.9176||976500000|2022-05-02|15/03/2022|0.84|0.8106|877070000|856140000
2022-06-04 22:45:43|00525|39269|GNRC|17.16B|17160000000|268.88|939,227|-15.02%|36|2022-08-03|15/06/2022||2.61||1270000000|2022-05-04|15/03/2022|2.09|1.92|1140000000|1090000000
2022-06-04 22:45:45|00526|1166014|U|12.36B|12360000000|41.76|6,329,943|-55.15%|12|2022-08-09|15/06/2022||-0.0421||360010000|2022-05-10|15/03/2022|-0.08|-0.0839|320130000|320770000
2022-06-04 22:45:47|00527|1072222|ZS|22.14B|22140000000|156.93|2,582,849|-14.83%|22|2022-09-08|15/07/2022||0.2035||304790000|2022-05-26|15/04/2022|0.17|0.1067|286810000|271390000
2022-06-04 22:45:50|00528|1155833|BILL|13.28B|13280000000|127.39|2,372,845|-12.98%|13|2022-09-01|15/06/2022||-0.141||183320000|2022-05-05|15/03/2022|-0.08|-0.1563|166900000|157870000
2022-06-04 22:45:53|00529|1127189|PINS|12.91B|12910000000|19.46|13,746,816|-68.92%|19|2022-08-05|15/06/2022||0.1865||680260000|2022-04-27|15/03/2022|0.1|0.0303|574890000|573290000
2022-06-04 22:45:56|00530|16662|MPWR|21.34B|21340000000|457.46|502,388|36.17%|36|2022-07-27|15/06/2022||2.94||430640000|2022-05-02|15/03/2022|2.45|2.26|377710000|360500000
2022-06-04 22:46:01|00531|15828|CSGP|24.77B|24770000000|62.52|2,266,811|-25.23%|36|2022-07-26|15/06/2022||0.2089||532080000|2022-04-26|15/03/2022|0.31|0.2718|515830000|512480000
2022-06-04 22:46:04|00532|101887|PAYC|17.33B|17330000000|298.52|461,255|-6.54%|33|2022-08-02|15/06/2022||1.12||309040000|2022-05-03|15/03/2022|1.9|1.75|353520000|343070000
2022-06-04 22:46:08|00533|39123|LNG|36.08B|36080000000|141.96|2,271,611|62.76%|36|2022-08-11|15/06/2022||3.28||5820000000|2022-05-04|15/03/2022|-3.41|3.49|7480000000|5480000000
2022-06-04 22:46:11|00534|41232|IQV|41.54B|41540000000|219.44|1,115,315|-5.96%|36|2022-07-26|15/06/2022||2.4||3510000000|2022-04-27|15/03/2022|2.47|2.42|3570000000|3540000000
2022-06-04 22:46:14|00535|8362|TER|17.21B|17210000000|107.43|1,719,225|-16.28%|36|2022-07-26|15/06/2022||1.14||828250000|2022-04-26|15/03/2022|0.98|0.8835|755370000|741330000
2022-06-04 22:46:18|00536|16924|PLUG|10.35B|10350000000|17.90|22,122,386|-40.39%|36|2022-08-09|15/06/2022||-0.181||186100000|2022-05-09|15/03/2022|-0.27|-0.1561|140800000|144830000
2022-06-04 22:46:20|00537|1130930|AVTR|19.95B|19950000000|32.68|5,605,841|6.52%|18|2022-08-09|15/06/2022||0.3786||2000000000|2022-04-28|15/03/2022|0.38|0.3547|1950000000|1920000000
2022-06-04 22:46:23|00538|1159534|CARR|33.58B|33580000000|39.59|4,945,193|-13.43%|14|2022-08-04|15/06/2022||0.6221||5200000000|2022-04-28|15/03/2022|0.54|0.4677|4650000000|4540000000
2022-06-04 22:46:26|00539|1008759|CVNA|5.07B|5070000000|26.52|9,387,251|-90.32%|23|2022-08-10|15/06/2022||-1.75||4060000000|2022-04-20|15/03/2022|-2.89|-1.58|3500000000|3400000000
2022-06-04 22:46:29|00540|1158864|TT|32.38B|32380000000|138.44|1,452,916|-24.5%|24|2022-08-03|15/06/2022||2.11||4120000000|2022-05-04|15/03/2022|1.12|0.9886|3360000000|3150000000
2022-06-04 22:46:32|00541|41236|RNG|6.03B|6030000000|63.54|1,546,087|-74.43%|35|2022-08-02|15/06/2022||0.4029||479020000|2022-05-09|15/03/2022|0.39|0.342|467660000|458370000
2022-06-04 22:46:36|00542|16943|POOL|16.3B|16300000000|407.27|407,161|-7.1%|36|2022-07-21|15/06/2022||7.45||2150000000|2022-04-21|15/03/2022|4.23|3.1|1410000000|1270000000
2022-06-04 22:46:39|00543|16942|PODD|14.74B|14740000000|212.57|606,420|-19.43%|36|2022-08-04|15/06/2022||0.2222||291120000|2022-05-05|15/03/2022|0.4|0.232|295400000|288020000
2022-06-04 22:46:43|00544|15375|ALNY|15.89B|15890000000|131.52|819,777|-10.71%|36|2022-08-10|15/06/2022||-1.55||259770000|2022-04-28|15/03/2022|-2|-1.81|213260000|240950000
2022-06-04 22:46:47|00545|13978|ENTG|15.18B|15180000000|111.68|1,324,601|-0.98%|36|2022-07-28|15/06/2022||1.05||664240000|2022-04-26|15/03/2022|1.06|0.9939|649650000|640950000
2022-06-04 22:46:50|00546|17327|TECH|14.25B|14250000000|363.10|232,540|-10.91%|36|2022-08-09|15/06/2022||2.09||288250000|2022-05-04|15/03/2022|2.14|2|290380000|279270000
2022-06-04 22:46:53|00547|24312|TYL|14.8B|14800000000|356.85|263,884|-9.72%|36|2022-07-27|15/06/2022||1.82||460470000|2022-04-27|15/03/2022|1.9|1.72|456100000|433870000
2022-06-04 22:46:56|00548|39159|BR|17.15B|17150000000|146.29|453,858|-7.76%|36|2022-08-09|15/06/2022||2.69||1690000000|2022-05-03|15/03/2022|1.93|1.78|1530000000|1540000000
2022-06-04 22:47:00|00549|20164|CRL|12.34B|12340000000|242.98|548,608|-26.75%|36|2022-08-10|15/06/2022||2.82||1010000000|2022-05-04|15/03/2022|2.75|2.72|913930000|910100000
2022-06-04 22:47:05|00550|41257|BURL|11.23B|11230000000|170.87|1,062,502|-43.68%|34|2022-09-01|15/07/2022||0.3267||2080000000|2022-05-26|15/04/2022|0.54|0.6306|1930000000|2030000000
2022-06-04 22:47:10|00551|15311|ABMD|11.95B|11950000000|262.25|302,434|-7.61%|36|2022-07-28|15/06/2022||1.05||276410000|2022-04-28|15/03/2022|1.16|1.09|269850000|267670000
2022-06-04 22:47:13|00552|991169|COUP|5.34B|5340000000|70.76|2,613,270|-68.59%|25|2022-09-06|15/07/2022||0.0545||205450000|2022-06-06|15/04/2022||0.0529||191030000
2022-06-04 22:47:16|00553|1123146|LYFT|6.05B|6050000000|17.40|10,506,793|-69.11%|19|2022-08-10|15/06/2022||-0.0437||993190000|2022-05-03|15/03/2022|0.0694|-0.0727|875580000|848910000
2022-06-04 22:47:36|00554|943806|KEYS|26.4B|26400000000|146.73|1,030,758|1.17%|31|2022-08-24|15/07/2022||1.75||1340000000|2022-05-17|15/04/2022|1.83|1.68|1350000000|1300000000
2022-06-04 22:47:40|00555|20322|FDS|14.37B|14370000000|379.32|292,523|16.72%|36|2022-09-27|15/08/2022||3.3||487690000|2022-06-23|15/05/2022||3.22||476780000
2022-06-04 22:47:43|00556|24350|TREX|7.32B|7320000000|64.65|1,425,934|-31.7%|36|2022-08-01|15/06/2022||0.6718||380400000|2022-05-09|15/03/2022|0.62|0.5378|339230000|326620000
2022-06-04 22:47:46|00557|955554|TRU|16.52B|16520000000|85.86|1,489,259|-17.64%|29|2022-07-26|15/06/2022||0.9784||965740000|2022-04-26|15/03/2022|0.93|0.9227|921300000|912530000
2022-06-04 22:47:50|00558|16631|MKTX|10.51B|10510000000|278.48|405,241|-37.31%|36|2022-07-27|15/06/2022||1.77||188920000|2022-04-20|15/03/2022|1.71|1.69|186060000|186350000
2022-06-04 22:47:53|00559|16040|EXAS|8.37B|8370000000|47.55|2,017,693|-55.94%|36|2022-08-03|15/06/2022||-1.06||497350000|2022-04-26|15/03/2022|-1.04|-1.1|486570000|463110000
2022-06-04 22:47:57|00560|20937|MTN|10.44B|10440000000|257.17|404,445|-22.35%|36|2022-09-29|15/07/2022||-2.96||250400000|2022-06-09|15/04/2022||9.03||1150000000
2022-06-04 22:48:01|00561|985558|TWLO|18.48B|18480000000|101.74|3,691,765|-67.16%|25|2022-08-08|15/06/2022||-0.1928||922760000|2022-05-04|15/03/2022|0.00|-0.2141|875400000|865910000
2022-06-04 22:48:04|00562|1152338|TXG|5.13B|5130000000|45.27|1,458,834|-73.83%|17|2022-08-16|15/06/2022||-0.3055||133260000|2022-05-04|15/03/2022|-0.38|-0.3373|114500000|113250000
2022-06-04 22:48:09|00563|15703|CGNX|8.35B|8350000000|48.06|1,060,264|-38.32%|36|2022-08-01|15/06/2022||0.4116||280600000|2022-05-05|15/03/2022|0.38|0.3805|282410000|276980000
2022-06-04 22:48:12|00564|17055|RGEN|9.16B|9160000000|165.19|510,446|-5.93%|36|2022-08-04|15/06/2022||0.72||189740000|2022-04-27|15/03/2022|0.92|0.72|206400000|185480000
2022-06-04 22:48:14|00565|1142207|DT|11.75B|11750000000|40.98|3,369,350|-17.86%|18|2022-07-27|15/06/2022||0.1744||262380000|2022-05-18|15/03/2022|0.17|0.1528|252590000|246560000
2022-06-04 22:48:19|00566|41254|APO|33.19B|33190000000|57.78|3,426,420|0.43%|36|2022-08-03|15/06/2022||1.24||605200000|2022-05-05|15/03/2022|1.52|1.04|583700000|578620000
2022-06-04 22:48:23|00567|16812|ON|27.35B|27350000000|62.94|6,235,494|66.77%|36|2022-08-01|15/06/2022||1.25||2010000000|2022-05-02|15/03/2022|1.22|1.05|1950000000|1910000000
2022-06-04 22:48:26|00568|1008761|FND|8.16B|8160000000|77.08|1,339,866|-20.71%|23|2022-08-04|15/06/2022||0.734||1070000000|2022-05-05|15/03/2022|0.67|0.6527|1030000000|1000000000
2022-06-04 22:48:29|00569|16535|LPLA|15.84B|15840000000|198.05|995,386|37.53%|36|2022-07-28|15/06/2022||2||2110000000|2022-04-28|15/03/2022|1.95|1.8|2070000000|2130000000
2022-06-04 22:48:32|00570|1076697|AVLR|7.81B|7810000000|88.87|1,103,863|-29.26%|22|2022-08-10|15/06/2022||-0.0736||208900000|2022-05-05|15/03/2022|0.08|-0.1207|204530000|198140000
2022-06-04 22:48:35|00571|13845|GME|10.13B|10130000000|133.70|4,909,674|-48.21%|37|2022-09-14|15/07/2022||-1.48||1220000000|2022-06-01|15/04/2022|-2.08|-1.45|1380000000|1320000000
2022-06-04 22:48:38|00572|8280|LVS|26.71B|26710000000|34.96|6,868,077|-38.41%|36|2022-07-27|15/06/2022||-0.1975||1050000000|2022-04-27|15/03/2022|-0.4|-0.2285|943000000|1130000000
2022-06-04 22:48:42|00573|31022|CZR|10.85B|10850000000|50.60|3,319,655|-53.82%|32|2022-08-11|15/06/2022||0.1781||2770000000|2022-05-03|15/03/2022|-3.18|-2.19|2290000000|2350000000
2022-06-04 22:48:45|00574|20861|DPZ|13.27B|13270000000|368.12|513,462|-13.41%|32|2022-07-21|15/06/2022||2.89||1050000000|2022-04-28|15/03/2022|2.5|3.06|1010000000|1030000000
2022-06-04 22:48:48|00575|16932|PTC|13.87B|13870000000|118.56|763,218|-8.5%|36|2022-07-20|15/06/2022||1.05||472630000|2022-04-27|15/03/2022|1.39|1.12|505230000|481540000
2022-06-04 22:48:51|00576|16770|Novavax St|3.5B|3500000000|44.76|4,957,486|-74.23%|36|2022-08-10|15/06/2022||5.29||998790000|2022-05-09|15/03/2022|2.56|2.69|703970000|845200000
2022-06-04 22:48:54|00577|1156548|DKNG|5.32B|5320000000|12.72|23,956,797|-74.41%|14|2022-08-19|15/06/2022||-0.7551||431630000|2022-05-06|15/03/2022|-1.07|-1.05|417000000|412200000
2022-06-04 22:48:56|00578|1096127|ESTC|6.69B|6690000000|71.06|1,432,625|-45.27%|18|2022-08-25|15/07/2022||-0.1611||243010000|2022-06-01|15/04/2022|-0.16|-0.216|239360000|232430000
2022-06-04 22:48:59|00579|32326|WSM|8.55B|8550000000|124.28|1,620,511|-24.32%|35|2022-08-24|15/07/2022||3.51||2030000000|2022-05-25|15/04/2022|3.5|2.9|1890000000|1810000000
2022-06-04 22:49:03|00580|101892|ZEN|11B|11000000000|89.78|2,080,164|-31.6%|33|2022-08-04|15/06/2022||0.1225||405450000|2022-04-28|15/03/2022|0.12|0.147|388330000|384670000
2022-06-04 22:49:07|00581|20199|BAH|11.54B|11540000000|87.21|1,052,950|2.34%|36|2022-08-01|15/06/2022||1.08||2200000000|2022-05-20|15/03/2022|0.86|0.847|1580000000|2210000000
2022-06-04 22:49:10|00582|31033|FIVE|7.26B|7260000000|130.85|1,001,169|-26.44%|32|2022-08-31|15/07/2022||1.21||731000000|2022-06-08|15/04/2022||0.5849||654010000
2022-06-04 22:49:19|00583|958827|NVCR|8.34B|8340000000|79.79|583,495|-61.1%|28|2022-07-28|15/06/2022||-0.1488||135350000|2022-04-28|15/03/2022|-0.04|-0.185|137500000|134080000
2022-06-04 22:49:22|00584|21255|NVR|14.56B|14560000000|4,428.0|23,695|-6.72%|36|2022-07-22|15/06/2022||109.38||2540000000|2022-04-26|15/03/2022|116.56|96.98|2380000000|2360000000
2022-06-04 22:49:24|00585|1167751|UPST|4.11B|4110000000|48.54|13,099,434|-70.55%|12|2022-08-09|15/06/2022||0.3303||297640000|2022-05-09|15/03/2022|0.61|0.5293|310140000|300130000
2022-06-04 22:49:27|00586|41270|RH|7.52B|7520000000|304.63|1,129,301|-50.19%|30|2022-09-07|15/07/2022||6.91||1040000000|2022-06-02|15/04/2022|7.78|5.39|957290000|925010000
2022-06-04 22:49:30|00587|16565|MASI|7.77B|7770000000|140.00|1,001,500|-33.07%|36|2022-08-03|15/06/2022||1.1||345680000|2022-05-03|15/03/2022|0.93|0.8998|304240000|308040000
2022-06-04 22:49:33|00588|6509|AXON|7.32B|7320000000|103.09|423,721|-25.4%|35|2022-08-09|15/06/2022||0.4198||258970000|2022-05-10|15/03/2022|0.45|0.294|256430000|232920000
2022-06-04 22:49:36|00589|17606|Z|9.69B|9690000000|39.35|4,690,497|-63.71%|36|2022-08-10|15/06/2022||0.3447||988020000|2022-05-05|15/03/2022|0.54|0.52|4260000000|3360000000
2022-06-04 22:49:40|00590|100183|FIVN|7.05B|7050000000|101.30|1,181,590|-36.59%|33|2022-08-04|15/06/2022||0.1797||179580000|2022-04-28|15/03/2022|0.22|0.1347|182780000|170910000
2022-06-04 22:49:45|00591|39221|AZPN|13.44B|13440000000|201.70|418,321|48.74%|36|2022-08-10|15/06/2022||2.11||252410000|2022-04-27|15/03/2022|1.38|1.35|187750000|190610000
2022-06-04 22:49:48|00592|29694|TTC|9.03B|9030000000|86.34|543,694|-18.69%|36|2022-08-25|15/07/2022||1.1||1130000000|2022-06-02|15/04/2022|1.25|1.24|1250000000|1270000000
2022-06-04 22:49:52|00593|958113|ARES|21.52B|21520000000|73.32|808,856|30.49%|28|2022-08-04|15/06/2022||0.7086||643340000|2022-04-28|15/03/2022|0.65|0.6679|560410000|550200000
2022-06-04 22:49:57|00594|942326|W|6.14B|6140000000|58.30|3,613,043|-82.09%|32|2022-08-04|15/06/2022||-1.76||3250000000|2022-05-05|15/03/2022|-1.96|-1.56|2990000000|3000000000
2022-06-04 22:50:01|00595|20529|FICO|10.9B|10900000000|420.45|291,615|-12.36%|36|2022-08-03|15/06/2022||3.87||348140000|2022-04-27|15/03/2022|4.68|3.73|357200000|337630000
2022-06-04 22:50:05|00596|42595|WIX|3.37B|3370000000|59.14|1,311,906|-76.8%|34|2022-07-27|15/06/2022||-0.3374||344720000|2022-05-16|15/03/2022|-0.72|-0.6034|341600000|340440000
2022-06-04 22:50:17|00597|100228|PCTY|10.04B|10040000000|182.17|272,773|11.5%|33|2022-08-11|15/06/2022||0.5346||217960000|2022-05-05|15/03/2022|1.22|0.9111|245970000|241650000
2022-06-04 22:50:19|00598|1096128|GH|3.88B|3880000000|38.03|1,385,341|-67.74%|21|2022-08-10|15/06/2022||-1.21||104880000|2022-05-05|15/03/2022|-1.21|-1.21|96100000|95770000
2022-06-04 22:50:23|00599|40062|FANG|27.45B|27450000000|154.66|2,668,134|78.76%|36|2022-08-09|15/06/2022||6.43||2380000000|2022-05-02|15/03/2022|5.2|4.75|2410000000|1950000000
2022-06-04 22:50:26|00600|8074|VMW|55.63B|55630000000|131.99|2,041,399|-17.49%|37|2022-08-25|15/07/2022||1.61||3320000000|2022-05-26|15/04/2022|1.28|1.56|3090000000|3190000000
2022-06-04 22:50:31|00601|41285|XLRN|10.93B|10930000000|178.75|1,507,544|45.11%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-06-04 22:50:36|00602|958817|PEN|5.31B|5310000000|140.99|285,510|-45.07%|28|2022-08-09|15/06/2022||-0.0019||206510000|2022-05-03|15/03/2022|-0.01|0.0402|203900000|195390000
2022-06-04 22:50:42|00603|6422|LAMR|9.74B|9740000000|96.02|497,573|-8.21%|36|2022-08-10|15/06/2022||1.26||480450000|2022-05-05|15/03/2022|0.91|0.7251|451390000|426970000
2022-06-04 22:50:45|00604|955853|NTRA|3.56B|3560000000|36.98|2,795,779|-60.94%|29|2022-08-10|15/06/2022||-1.5||192800000|2022-05-05|15/03/2022|-1.45|-1.49|194130000|176560000
2022-06-04 22:50:49|00605|39153|BRKR|9.44B|9440000000|63.26|789,073|-7.7%|36|2022-08-04|15/06/2022||0.4571||594430000|2022-05-04|15/03/2022|0.49|0.4201|595000000|572580000
2022-06-04 22:50:54|00606|16707|NBIX|9.13B|9130000000|95.54|711,712|1.44%|36|2022-08-02|15/06/2022||0.5889||340430000|2022-05-04|15/03/2022|0.14|0.3468|310600000|304070000
2022-06-04 22:50:56|00607|1096134|YETI|4B|4000000000|46.38|1,516,237|-46.35%|20|2022-08-04|15/06/2022||0.6851||424790000|2022-05-11|15/03/2022|0.33|0.3187|293630000|290510000
2022-06-04 22:51:00|00608|15706|CHDN|7.86B|7860000000|210.30|209,429|6.55%|36|2022-08-03|15/06/2022||4.04||587450000|2022-04-27|15/03/2022|1.18|1.16|364100000|347270000
2022-06-04 22:51:03|00609|1096130|PLAN|9.9B|9900000000|65.80|8,011,044|33.28%|20|2022-08-30|15/07/2022||-0.0781||180640000|2022-06-06|15/04/2022|-0.02|-0.0731|169160000|166040000
2022-06-04 22:51:07|00610|21203|GGG|10.78B|10780000000|63.72|689,212|-14.37%|36|2022-07-27|15/06/2022||0.6741||536220000|2022-04-27|15/03/2022|0.57|0.6199|494300000|513250000
2022-06-04 22:51:11|00611|1072273|DBX|8.51B|8510000000|22.82|3,503,683|-19.08%|22|2022-08-11|15/06/2022||0.3963||570390000|2022-05-05|15/03/2022|0.38|0.37|562400000|560220000
2022-06-04 22:51:14|00612|1073207|SMAR|4.91B|4910000000|38.07|1,756,973|-38.7%|21|2022-09-07|15/07/2022||-0.1708||179330000|2022-06-06|15/04/2022||-0.1866||162540000
2022-06-04 22:51:19|00613|39105|LECO|8B|8000000000|137.63|297,858|5.93%|36|2022-07-26|15/06/2022||1.95||938250000|2022-04-28|15/03/2022|2.1|1.67|925450000|870460000
2022-06-04 22:51:22|00614|1089648|VRT|4.09B|4090000000|10.87|4,946,131|-56.78%|16|2022-08-10|15/06/2022||0.1051||1340000000|2022-04-27|15/03/2022|-0.08|-0.1651|1160000000|1140000000
2022-06-04 22:51:26|00615|20227|ELS|14.47B|14470000000|74.11|924,750|1.93%|36|2022-07-25|15/06/2022||0.3311||297290000|2022-04-18|15/03/2022|0.45|0.3967|285070000|288480000
2022-06-04 22:51:29|00616|1162162|RPRX|24.6B|24600000000|40.52|2,136,952|-7.23%|12|2022-08-17|15/06/2022||0.7929||556930000|2022-05-05|15/03/2022|0.6|0.654|604520000|599040000
2022-06-04 22:51:32|00617|29691|TPX|4.46B|4460000000|24.89|3,151,604|-34.38%|36|2022-07-28|15/06/2022||0.6198||1300000000|2022-04-28|15/03/2022|0.69|0.6043|1240000000|1200000000
2022-06-04 22:51:34|00618|1176154|GXO|6.25B|6250000000|54.43|1,185,996|-|7|2022-08-31|15/06/2022||0.6538||2120000000|2022-05-04|15/03/2022|0.59|0.5096|2080000000|2080000000
2022-06-04 22:51:39|00619|29735|WMS|9.56B|9560000000|113.36|415,724|3.38%|32|2022-08-04|15/06/2022||1.37||820100000|2022-05-19|15/03/2022|0.7305|0.6671|678190000|623910000
2022-06-04 22:51:43|00620|945647|TPL|12.99B|12990000000|1,677.9|28,708|14.14%|22|2022-08-04|15/06/2022||14.74||166380000|2022-05-04|15/03/2022|12.64|13.81|147340000|156250000
2022-06-04 22:51:45|00621|1166359|BSY|11.04B|11040000000|35.41|1,183,562|-41.33%|13|2022-08-09|15/06/2022||0.1771||268080000|2022-05-10|15/03/2022|0.24|0.2025|275520000|268190000
2022-06-04 22:51:48|00622|21137|ROL|17.2B|17200000000|34.92|1,568,801|5.53%|36|2022-07-27|15/06/2022||0.2038||682850000|2022-04-27|15/03/2022|0.15|0.1424|590680000|575930000
2022-06-04 22:51:52|00623|48409|TNDM|4.06B|4060000000|63.48|725,349|-26.47%|34|2022-08-04|15/06/2022||0.0247||205010000|2022-05-04|15/03/2022|-0.23|-0.0704|175910000|168210000
2022-06-04 22:51:56|00624|16629|MKSI|6.7B|6700000000|120.40|621,066|-33.75%|36|2022-07-26|15/06/2022||2.31||734730000|2022-04-26|15/03/2022|2.71|2.6|742000000|753560000
2022-06-04 22:52:00|00625|955539|BLD|6.58B|6580000000|201.70|271,667|4.7%|29|2022-08-09|15/06/2022||3.72||1180000000|2022-05-05|15/03/2022|3.5|2.74|1170000000|1070000000
2022-06-04 22:52:03|00626|20511|SMG|5.4B|5400000000|97.47|534,838|-51.64%|36|2022-08-03|15/06/2022||3.56||1450000000|2022-05-03|15/03/2022|5.03|4.75|1680000000|1660000000
2022-06-04 22:52:07|00627|257|DELL|38.17B|38170000000|51.02|4,701,366|-49.81%|25|2022-08-26|15/07/2022||1.62||26430000000|2022-05-26|15/04/2022|1.84|1.39|26120000000|25030000000
2022-06-04 22:52:11|00628|16860|OLED|5.91B|5910000000|125.13|410,540|-40.95%|36|2022-08-04|15/06/2022||1.04||152550000|2022-05-05|15/03/2022|1.05|0.9847|150470000|144540000
2022-06-04 22:52:13|00629|1141618|IAA|5.14B|5140000000|38.34|1,443,802|-31.66%|18|2022-08-16|15/06/2022||0.6071||530090000|2022-05-10|15/03/2022|0.66|0.58|557600000|533760000
2022-06-04 22:52:16|00630|8181|JBL|8.68B|8680000000|61.45|977,210|8.49%|37|2022-09-28|15/08/2022||2.01||8270000000|2022-06-15|15/05/2022||1.62||8220000000
2022-06-04 22:52:21|00631|15506|SRPT|6.39B|6390000000|72.98|729,142|-1.06%|36|2022-08-10|15/06/2022||-1.07||220810000|2022-05-04|15/03/2022|-1.2|-1.31|210830000|206430000
2022-06-04 22:52:24|00632|960365|PSTG|8.25B|8250000000|27.65|4,171,626|48.9%|27|2022-08-25|15/07/2022||0.1629||604640000|2022-06-01|15/04/2022|0.25|0.0429|620410000|521710000
2022-06-04 22:52:27|00633|39271|RPM|11.39B|11390000000|87.95|608,586|-6.17%|37|2022-10-05|15/08/2022||1.32||1850000000|2022-07-25|15/05/2022||1.44||1980000000
2022-06-04 22:52:30|00634|989658|NTNX|3.67B|3670000000|16.36|2,345,421|-50.78%|24|2022-09-01|15/07/2022||-0.1972||439300000|2022-05-25|15/04/2022|-0.05|-0.2162|403660000|397880000
2022-06-04 22:52:34|00635|15606|AZTA|5.67B|5670000000|76.14|521,924|-22.12%|36|2022-08-04|15/06/2022||0.1217||144540000|2022-05-09|15/03/2022|0.12|0.1117|145540000|142420000
2022-06-04 22:52:37|00636|39184|CE|16.99B|16990000000|156.83|956,614|-6.16%|36|2022-07-25|15/06/2022||4.49||2350000000|2022-04-28|15/03/2022|5.54|4.51|2540000000|2250000000
2022-06-04 22:52:50|00637|41256|BFAM|5.27B|5270000000|88.68|450,238|-36.72%|36|2022-08-04|15/06/2022||0.7087||503460000|2022-05-03|15/03/2022|0.47|0.4216|460410000|481520000
2022-06-04 22:52:53|00638|29751|XPO|6.36B|6360000000|55.26|1,788,660|-62.18%|36|2022-08-03|15/06/2022||1.5||3260000000|2022-05-09|15/03/2022|1.25|0.9262|3470000000|3220000000
2022-06-04 22:52:56|00639|24303|WAL|8.69B|8690000000|80.94|869,066|-20.48%|36|2022-07-21|15/06/2022||2.34||593030000|2022-04-21|15/03/2022|2.22|2.06|561200000|560100000
2022-06-04 22:52:59|00640|16655|MORN|10.49B|10490000000|245.60|146,824|5.91%|36|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|1.41||457000000|
2022-06-04 22:53:02|00641|943121|NEWR|3.23B|3230000000|48.29|1,009,185|-22.57%|31|2022-08-02|15/06/2022||-0.34||213050000|2022-05-12|15/03/2022|-0.24|-0.2083|205750000|204520000
2022-06-04 22:53:05|00642|1096238|STNE|3.68B|3680000000|11.80|9,639,311|-81.52%|17|2022-08-17|15/06/2022||0.3794||2020000000|2022-06-02|15/03/2022|0.43|0.3201|2070000000|1900000000
2022-06-04 22:53:10|00643|16545|LSTR|5.68B|5680000000|153.09|352,567|-5.7%|36|2022-07-20|15/06/2022||3.27||2030000000|2022-04-20|15/03/2022|3.34|3.17|1970000000|1860000000
2022-06-04 22:53:15|00644|13988|NUAN|17.88B|17880000000|55.99|5,954,002|4.56%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-06-04 22:53:19|00645|20298|LYV|21.68B|21680000000|95.30|2,306,294|5.85%|36|2022-08-10|15/06/2022||0.531||3900000000|2022-05-05|15/03/2022|-0.39|-0.8155|1800000000|1880000000
2022-06-04 22:53:22|00646|16561|MANH|7.92B|7920000000|125.52|315,340|-6.42%|36|2022-07-26|15/06/2022||0.535||179470000|2022-04-26|15/03/2022|0.6|0.45|178960000|169120000
2022-06-04 22:53:24|00647|1165434|QS|5.06B|5060000000|11.76|7,706,372|-58.62%|9|2022-07-26|15/06/2022||-0.1809||0.00|2022-04-26|15/03/2022|-0.21|-0.1497|0.00|0.00
2022-06-04 22:53:27|00648|977672|SITE|5.99B|5990000000|133.36|377,410|-19.56%|25|2022-08-03|15/06/2022||3.02||1220000000|2022-05-04|15/03/2022|0.8069|0.1628|805300000|742040000
2022-06-04 22:53:30|00649|20681|COR|8.29B|8290000000|169.41|6,844,300|34.54%|36|2022-07-28|15/06/2022||0.68||176190000|2022-05-09|15/03/2022||0.55||167570000
2022-06-04 22:53:33|00650|15773|COHR|6.73B|6730000000|271.28|242,134|3.45%|36|2022-08-02|15/06/2022||2.27||421290000|2022-05-11|15/03/2022|1.7|2.28|370200000|408910000
2022-06-04 22:53:43|00651|15391|AMED|3.75B|3750000000|115.26|317,645|-53.73%|36|2022-08-02|15/06/2022||1.24||583450000|2022-04-27|15/03/2022|1.23|1.12|545260000|558820000
2022-06-04 22:53:46|00652|989531|EVBG|1.58B|1580000000|39.95|1,004,555|-64.29%|24|2022-08-08|15/06/2022||-0.1082||102020000|2022-05-09|15/03/2022|-0.02|-0.1767|100380000|98830000
2022-06-04 22:53:49|00653|955542|CABO|7.72B|7720000000|1,288.6|48,129|-26.79%|29|2022-08-11|15/06/2022||12.33||433510000|2022-05-05|15/03/2022|26.85|11.59|426730000|428510000
2022-06-04 22:53:53|00654|958172|PLNT|6.5B|6500000000|71.32|935,950|-5.16%|28|2022-08-09|15/06/2022||0.3772||229490000|2022-05-10|15/03/2022|0.32|0.272|186680000|189960000
2022-06-04 22:53:56|00655|20224|CHH|7.25B|7250000000|131.01|253,303|10.18%|36|2022-08-10|15/06/2022||1.44||322920000|2022-05-10|15/03/2022|1.03|0.8916|257730000|255310000
2022-06-04 22:53:59|00656|942669|FRPT|3.2B|3200000000|66.97|709,857|-60.28%|32|2022-08-08|15/06/2022||-0.1106||146340000|2022-05-02|15/03/2022|-0.4|-0.4006|132170000|126650000
2022-06-04 22:54:03|00657|32545|EXEL|6.11B|6110000000|19.04|2,437,036|-14.2%|37|2022-08-03|15/06/2022||0.2118||388950000|2022-05-10|15/03/2022|0.21|0.143|355980000|374450000
2022-06-04 22:54:06|00658|29731|WH|7.4B|7400000000|80.39|743,183|7.56%|21|2022-08-03|15/06/2022||0.9533||354940000|2022-04-26|15/03/2022|0.95|0.6444|371000000|342550000
2022-06-04 22:54:09|00659|940817|CTLT|19.86B|19860000000|110.82|1,262,761|10.15%|32|2022-08-29|15/06/2022||1.2||1340000000|2022-05-03|15/03/2022|1.04|0.9355|1270000000|1220000000
2022-06-04 22:54:19|00660|41315|MRTX|2.46B|2460000000|44.33|972,574|-71.37%|31|2022-08-04|15/06/2022||-3.49||156250|2022-05-04|15/03/2022|-3.4|-3.49|709000|156250
2022-06-04 22:54:22|00661|20571|CSL|13.61B|13610000000|264.14|361,910|39.78%|36|2022-07-26|15/06/2022||4.86||1680000000|2022-04-28|15/03/2022|4.26|2.62|1500000000|1340000000
2022-06-04 22:54:26|00662|32510|PII|5.95B|5950000000|100.00|798,035|-20.04%|36|2022-07-26|15/06/2022||2.1||2190000000|2022-04-26|15/03/2022|1.29|1.77|1960000000|2110000000
2022-06-04 22:54:29|00663|8106|TDC|4.01B|4010000000|38.32|1,037,655|-21.64%|37|2022-08-04|15/06/2022||0.5097||485330000|2022-05-05|15/03/2022|0.65|0.6326|496000000|488990000
2022-06-04 22:54:32|00664|13995|TTWO|19.87B|19870000000|126.97|2,763,711|-28.56%|36|2022-08-04|15/06/2022||0.7882||753820000|2022-05-16|15/03/2022|1.09|1.01|845800000|881050000
2022-06-04 22:54:36|00665|24325|WEX|7.69B|7690000000|170.85|343,169|-15.37%|36|2022-08-04|15/06/2022||3.38||561160000|2022-04-28|15/03/2022|2.88|2.7|517540000|504900000
2022-06-04 22:54:40|00666|39260|FLT|18.85B|18850000000|243.67|498,662|-12.12%|36|2022-08-04|15/06/2022||3.85||816690000|2022-05-05|15/03/2022|3.65|3.53|789200000|757670000
2022-06-04 22:54:45|00667|16316|HZNP|20.99B|20990000000|91.29|1,794,688|3.46%|36|2022-08-10|15/06/2022||1.34||937420000|2022-05-04|15/03/2022|1.34|1.14|885200000|866400000
2022-06-04 22:54:48|00668|16889|PEGA|4.29B|4290000000|52.47|607,574|-54.78%|36|2022-08-10|15/06/2022||0.1916||367490000|2022-04-28|15/03/2022|0.59|0.2648|376310000|365670000
2022-06-04 22:54:52|00669|20663|SAM|4.23B|4230000000|347.39|146,119|-68.39%|32|2022-07-28|15/06/2022||5.38||666740000|2022-04-21|15/03/2022|-0.16|2.04|430110000|444800000
2022-06-04 22:54:56|00670|13982|IONS|5.13B|5130000000|36.15|1,087,019|4.12%|36|2022-08-09|15/06/2022||-0.6136||139450000|2022-05-04|15/03/2022|-0.46|-0.6872|142000000|122460000
2022-06-04 22:54:59|00671|1129317|BYND|1.59B|1590000000|25.07|3,374,398|-82.48%|18|2022-08-03|15/06/2022||-1.18||154100000|2022-05-11|15/03/2022|-1.58|-0.9705|109460000|112400000
2022-06-04 22:55:03|00672|44334|TWTR|30.64B|30640000000|40.16|51,947,919|-29.56%|34|2022-07-28|15/06/2022||0.1481||1330000000|2022-04-28|15/03/2022|0.9|0.0531|1200000000|1230000000
2022-06-04 22:55:08|00673|15978|EEFT|6.09B|6090000000|120.46|431,426|-18.63%|36|2022-07-26|15/06/2022||1.67||815960000|2022-04-27|15/03/2022|0.69|0.7225|718500000|726460000
2022-06-04 22:55:12|00674|998043|AYX|3.93B|3930000000|57.58|825,278|-24.33%|23|2022-08-03|15/06/2022||-0.5956||160970000|2022-05-03|15/03/2022|-0.4|-0.5944|157940000|145920000
2022-06-04 22:55:16|00675|16017|ERIE|7.89B|7890000000|170.88|79,403|-13.24%|36|2022-07-28|15/06/2022||1.62||707480000|2022-04-28|15/03/2022|1.31|1.45|672110000|650630000
2022-06-04 22:55:19|00676|958830|ZG|9.69B|9690000000|39.27|1,032,276|-64.39%|28|2022-08-10|15/06/2022||0.3447||988020000|2022-05-05|15/03/2022|0.54|0.52|4260000000|3360000000
2022-06-04 22:55:24|00677|100239|RARE|3.6B|3600000000|51.41|509,960|-45.52%|34|2022-08-04|15/06/2022||-1.74||88180000|2022-05-05|15/03/2022|-2.19|-1.78|79940000|83650000
2022-06-04 22:55:28|00678|1163256|NCNO|3.96B|3960000000|35.90|1,120,117|-41.02%|12|2022-09-01|15/07/2022||-0.0793||95370000|2022-06-01|15/04/2022|-0.06|-0.0767|94210000|91370000
2022-06-04 22:55:31|00679|32543|WEN|4.05B|4050000000|18.89|2,995,360|-17.87%|36|2022-08-10|15/06/2022||0.2242||539000000|2022-05-11|15/03/2022|0.17|0.1807|488640000|496050000
2022-06-04 22:55:34|00680|32336|BWXT|4.67B|4670000000|51.26|602,257|-19.43%|36|2022-08-08|15/06/2022||0.7443||536870000|2022-05-09|15/03/2022|0.69|0.6686|531000000|517860000
2022-06-04 22:55:47|00681|1167329|MRVI|8.31B|8310000000|32.55|1,668,520|-19.11%|10|2022-08-09|15/06/2022||0.4496||232800000|2022-05-05|15/03/2022|0.54|0.4388|244290000|232290000
2022-06-04 22:55:51|00682|39321|ACGL|17.45B|17450000000|46.72|2,056,864|18.34%|36|2022-08-02|15/06/2022||1.09||2460000000|2022-04-27|15/03/2022|1.1|1.06|2630000000|2670000000
2022-06-04 22:55:55|00683|27527|ZNGA|9.3B|9300000000|8.18|29,603,074|-21.35%|36|2022-08-03|15/06/2022||0.0775||748350000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2022-06-04 22:55:58|00684|20932|EHC|6.49B|6490000000|65.03|642,392|-21.43%|36|2022-08-01|15/06/2022||1||1360000000|2022-04-27|15/03/2022|0.97|0.9129|1330000000|1330000000
2022-06-04 22:56:00|00685|1163385|SKLZ|683.91M|683910000|1.67|11,491,648|-92.13%|12|2022-08-02|15/06/2022||-0.1505||92800000|2022-05-04|15/03/2022|-0.37|-0.1812|93440000|90880000
2022-06-04 22:56:04|00686|21070|HEIa|17.55B|17550000000|117.91|281,724|-11.76%|36|2022-08-24|15/07/2022||0.6526||553840000|2022-05-23|15/04/2022|0.62|0.613|538810000|531490000
2022-06-04 22:56:06|00687|1164138|OSH|4.19B|4190000000|17.38|2,131,589|-70.81%|14|2022-09-21|15/06/2022||-0.4163||522150000|2022-05-03|15/03/2022|-0.43|-0.3644|513800000|506820000
2022-06-04 22:56:08|00688|1137571|ADPT|987.06M|987060000|6.94|1,419,948|-80.51%|17|2022-08-16|15/06/2022||-0.4281||42900000|2022-05-04|15/03/2022|-0.44|-0.4516|38620000|37770000
2022-06-04 22:56:12|00689|48369|CHGG|2.66B|2660000000|21.14|3,805,858|-71.37%|33|2022-08-01|15/06/2022||0.3257||191740000|2022-05-02|15/03/2022|0.32|0.2437|202240000|202960000
2022-06-04 22:56:14|00690|1173548|VMEO|1.4B|1400000000|8.42|1,743,361|-80.39%|9|2022-08-04|15/06/2022||-0.1688||108320000|2022-05-04|15/03/2022|-0.16|-0.15|108350000|106580000
2022-06-04 22:56:17|00691|259|Dow Chemical Stock Price - In|48.8B|48800000000|67.03|5,488,545|-5.07%|35|2022-07-21|15/06/2022||2.14||15500000000|2022-04-21|15/03/2022|2.34|2.07|15260000000|14520000000
2022-06-04 22:56:20|00692|1052758|SPCE|1.8B|1800000000|6.96|11,225,992|-77.56%|21|2022-08-08|15/06/2022||-0.3513||105130|2022-05-05|15/03/2022|-0.36|-0.3233|319000|120140
2022-06-04 22:56:24|00693|21127|MKL|18.73B|18730000000|1,380.16|63,770|12.53%|36|2022-08-02|15/06/2022||21.58||3180000000|2022-04-26|15/03/2022|15.11|16.6|3400000000|3130000000
2022-06-04 22:56:28|00694|20420|RNR|6.73B|6730000000|152.28|340,766|1%|36|2022-07-26|15/06/2022||5.47||1680000000|2022-05-03|15/03/2022|3.5|4.76|2170000000|1800000000
2022-06-04 22:56:30|00695|1156641|PPD|16.61B|16610000000|47.28|1,489,472|2.18%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-06-04 22:56:44|00696|16428|JKHY|13.56B|13560000000|186.08|529,962|19.44%|36|2022-08-16|15/06/2022||1.01||482040000|2022-05-03|15/03/2022|1.16|1.06|478260000|476940000
2022-06-04 22:56:49|00697|13058|MIDD|8B|8000000000|147.11|597,873|-12.48%|36|2022-08-10|15/06/2022||2.21||1010000000|2022-05-10|15/03/2022|2.13|2.1|994680000|934980000
2022-06-04 22:56:51|00698|1166473|VNT|4.3B|4300000000|26.72|1,655,499|-21.41%|12|2022-08-05|15/06/2022||0.7043||759750000|2022-05-05|15/03/2022|0.7|0.6569|748100000|735810000
2022-06-04 22:56:55|00699|101911|SABR|2.48B|2480000000|7.61|8,088,793|-46.41%|33|2022-08-02|15/06/2022||-0.338||620270000|2022-05-03|15/03/2022|-0.29|-0.34|584910000|536440000
2022-06-04 22:56:57|00700|1161537|FOUR|3.87B|3870000000|45.95|1,145,306|-49.99%|12|2022-08-11|15/06/2022||0.2353||170790000|2022-05-05|15/03/2022|0.15|0.0755|148800000|141010000
2022-06-04 22:57:00|00701|32520|TOL|5.75B|5750000000|50.03|1,749,367|-19.49%|36|2022-08-23|15/07/2022||2.37||2580000000|2022-05-24|15/04/2022|1.85|1.5|2280000000|2080000000
2022-06-04 22:57:03|00702|29680|TFX|13.22B|13220000000|281.85|359,758|-27.96%|36|2022-08-04|15/06/2022||3.34||719930000|2022-04-28|15/03/2022|2.88|2.72|641720000|631890000
2022-06-04 22:57:10|00703|32322|ALSN|3.98B|3980000000|40.99|798,055|-2.84%|36|2022-08-01|15/06/2022||1.33||686600000|2022-04-27|15/03/2022|1.3|1.14|677000000|642150000
2022-06-04 22:57:14|00704|955543|CC|6.78B|6780000000|43.63|1,957,597|17.28%|29|2022-08-04|15/06/2022||1.41||1830000000|2022-05-02|15/03/2022|1.46|0.9146|1760000000|1570000000
2022-06-04 22:57:17|00705|20651|MOH|16.53B|16530000000|281.74|403,412|12.53%|36|2022-08-02|15/06/2022||4.32||7690000000|2022-04-27|15/03/2022|4.9|4.66|7770000000|7520000000
2022-06-04 22:57:20|00706|1050735|SWCH|8.23B|8230000000|33.66|3,209,943|69.32%|22|2022-08-11|15/06/2022||0.0576||166370000|2022-05-10|15/03/2022|0.04|0.0631|164610000|163630000
2022-06-04 22:57:23|00707|21143|STE|22.06B|22060000000|220.47|458,957|16.06%|36|2022-08-09|15/06/2022||1.91||1220000000|2022-05-11|15/03/2022|2.04|2.02|1210000000|1170000000
2022-06-04 22:57:35|00708|1162160|AZEK|3.39B|3390000000|21.83|2,208,705|-47.81%|12|2022-08-18|15/06/2022||0.2673||386980000|2022-05-10|15/03/2022|0.33|0.3039|396260000|367970000
2022-06-04 22:57:38|00709|16715|NDSN|12.67B|12670000000|220.38|219,167|-0.06%|36|2022-08-22|15/07/2022||2.45||653270000|2022-05-23|15/04/2022|2.43|2.29|635400000|646400000
2022-06-04 22:57:41|00710|1013387|ATUS|4.87B|4870000000|10.71|4,451,996|-68.24%|22|2022-08-04|15/06/2022||0.3281||2440000000|2022-04-28|15/03/2022|0.43|0.3152|2420000000|2440000000
2022-06-04 22:57:44|00711|20249|AWI|4.03B|4030000000|85.73|423,231|-19.39%|36|2022-08-01|15/06/2022||1.37||318940000|2022-04-26|15/03/2022|1.02|1.13|282600000|290920000
2022-06-04 22:57:48|00712|1167065|LESL|3.58B|3580000000|19.57|1,842,967|-35%|12|2022-08-03|15/06/2022||0.7933||701110000|2022-05-05|15/03/2022|-0.01|-0.0218|228070000|211320000
2022-06-04 22:57:51|00713|993236|LW|9.85B|9850000000|68.17|1,253,690|-18.46%|25|2022-10-06|15/08/2022||0.4875||1090000000|2022-07-26|15/05/2022||0.5333||1070000000
2022-06-04 22:57:54|00714|29683|THO|4.09B|4090000000|74.32|1,162,824|-36.71%|37|2022-09-27|15/07/2022||4.07||3910000000|2022-06-08|15/04/2022||4.66||4150000000
2022-06-04 22:57:57|00715|1164096|RKT|16.78B|16780000000|8.53|4,999,655|-56.39%|13|2022-09-07|15/06/2022||0.067||1630000000|2022-05-10|15/03/2022|0.15|0.1853|2670000000|2170000000
2022-06-04 22:57:59|00716|1168839|PLTK|5.97B|5970000000|14.48|1,845,126|-44.39%|12|2022-08-03|15/06/2022||0.1905||683160000|2022-05-10|15/03/2022|0.2|0.2162|676900000|679030000
2022-06-04 22:58:04|00717|20896|RRX|8.61B|8610000000|128.51|440,447|-8.49%|36|2022-08-08|15/06/2022||2.61||1320000000|2022-04-27|15/03/2022|2.68|2.42|1300000000|1260000000
2022-06-04 22:58:07|00718|1167331|SHC|6.08B|6080000000|21.51|539,564|-12.06%|12|2022-08-11|15/06/2022||0.2427||256300000|2022-05-05|15/03/2022|0.22|0.1935|236750000|230170000
2022-06-04 22:58:11|00719|6387|STLD|15.65B|15650000000|82.94|2,328,524|29.15%|44|2022-07-25|15/06/2022||5.73||5890000000|2022-04-20|15/03/2022|6.02|5.6|5570000000|5400000000
2022-06-04 22:58:18|00720|39142|WWE|4.96B|4960000000|66.70|632,458|17.49%|36|2022-07-28|15/06/2022||0.5671||312640000|2022-05-05|15/03/2022|0.77|0.6547|333400000|324930000
2022-06-04 22:58:20|00721|1096042|FTDR|1.99B|1990000000|24.21|1,006,053|-53.08%|21|2022-08-10|15/06/2022||0.7247||489190000|2022-05-05|15/03/2022|0.04|0.08|351000000|350300000
2022-06-04 22:58:23|00722|21164|HEI|17.55B|17550000000|145.70|357,535|0.91%|36|2022-08-24|15/07/2022||0.6526||553840000|2022-05-23|15/04/2022|0.62|0.613|538810000|531490000
2022-06-04 22:58:25|00723|1176184|VSCO|3.45B|3450000000|41.50|1,414,101|-|9|2022-08-17|15/07/2022||1.17||1600000000|2022-05-31|15/04/2022|1.11|0.8384|1480000000|1470000000
2022-06-04 22:58:30|00724|48413|COMM|1.67B|1670000000|8.05|4,499,757|-61.3%|35|2022-08-04|15/06/2022||0.3014||2270000000|2022-05-05|15/03/2022|0.26|0.2045|2230000000|2080000000
2022-06-04 22:58:32|00725|1164707|CVAC|3.4B|3400000000|18.18|529,934|-84.12%|7|2022-08-15|15/06/2022||-0.4833||23000000|2022-05-25|15/03/2022|-0.08|-0.57|24400000|23000000
2022-06-04 22:58:41|00726|1163543|OPEN|4.7B|4700000000|7.52|17,710,593|-53.87%|12|2022-08-10|15/06/2022||0.0602||4280000000|2022-05-05|15/03/2022|0.04|-0.1745|5150000000|4290000000
2022-06-04 22:58:46|00727|8277|NCR|4.69B|4690000000|34.31|1,750,232|-26.31%|35|2022-08-02|15/06/2022||0.6429||1980000000|2022-04-26|15/03/2022|0.33|0.63|1870000000|1930000000
2022-06-04 22:58:48|00728|1167752|CERT|3.1B|3100000000|19.37|603,184|-24.57%|12|2022-08-04|15/06/2022||0.1161||85440000|2022-05-05|15/03/2022|0.11|0.108|81550000|79880000
2022-06-04 22:58:52|00729|1163350|JAMF|3.26B|3260000000|27.18|489,828|-26.5%|13|2022-09-06|15/06/2022||0.0167||112970000|2022-05-10|15/03/2022|0.03|0.0083|108260000|105690000
2022-06-04 22:58:57|00730|21102|CHE|7.17B|7170000000|480.92|66,551|-3.96%|36|2022-07-26|15/06/2022||4.78||538070000|2022-04-26|15/03/2022|4.79|4.47|530550000|538570000
2022-06-04 22:59:00|00731|17424|UI|16.29B|16290000000|269.63|84,968|-12.49%|36|2022-08-26|15/06/2022||1.85||534000000|2022-05-06|15/03/2022|0.83|1.9|358070000|472000000
2022-06-04 22:59:03|00732|20263|GPK|6.92B|6920000000|22.46|2,810,565|23.95%|36|2022-07-26|15/06/2022||0.5055||2260000000|2022-04-26|15/03/2022|0.48|0.378|2250000000|2140000000
2022-06-04 22:59:06|00733|20372|MSA|4.98B|4980000000|126.60|143,100|-25.06%|36|2022-07-27|15/06/2022||1.25||363250000|2022-04-28|15/03/2022|1.1|0.9333|330690000|326780000
2022-06-04 22:59:10|00734|1172566|AGL|7.97B|7970000000|19.59|2,099,314|-46.55%|9|2022-08-03|15/06/2022||-0.0128||658080000|2022-05-05|15/03/2022|0.0029|-0.0006|653450000|642870000
2022-06-04 22:59:15|00735|39255|CCK|13B|13000000000|106.85|1,180,629|6.21%|36|2022-07-20|15/06/2022||2.03||3190000000|2022-04-25|15/03/2022|2.01|1.82|3160000000|2940000000
2022-06-04 22:59:19|00736|20730|BFa|31.09B|31090000000|62.60|35,832|-17.33%|38|2022-08-31|15/07/2022||0.466||930550000|2022-06-08|15/04/2022||0.2735||832230000
2022-06-04 22:59:22|00737|16672|MSGS|3.98B|3980000000|164.43|113,846|-7.47%|36|2022-08-18|15/06/2022||-1.02||86510000|2022-05-05|15/03/2022|1|1.67|337770000|332950000
2022-06-04 22:59:26|00738|32381|DECK|7.25B|7250000000|270.57|466,212|-17.72%|35|2022-07-28|15/06/2022||1.36||569730000|2022-05-19|15/03/2022|2.51|1.3|736010000|639500000
2022-06-04 22:59:29|00739|20246|SPR|3.4B|3400000000|32.34|2,045,575|-35.95%|36|2022-08-03|15/06/2022||-0.2759||1280000000|2022-05-04|15/03/2022|0.03|-0.5773|1170000000|1090000000
2022-06-04 22:59:34|00740|942671|SYNH|7.57B|7570000000|73.79|739,727|-11.66%|31|2022-08-10|15/06/2022||1.2||1390000000|2022-04-29|15/03/2022|1.01|0.9508|1340000000|1320000000
2022-06-04 22:59:36|00741|1166965|MCFE|11.46B|11460000000|25.99|1,980,201|-2.8%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2022-06-04 22:59:40|00742|1167058|ALGM|4.78B|4780000000|25.08|581,452|-4.57%|12|2022-07-28|15/06/2022||0.2243||207740000|2022-05-09|15/03/2022|0.21|0.205|200290000|195180000
2022-06-04 22:59:43|00743|41305|MNDT|5.06B|5060000000|21.79|7,229,396|17.4%|36|2022-08-02|15/06/2022||-0.1041||132070000|2022-05-03|15/03/2022|-0.15|-0.139|130140000|129580000
2022-06-04 22:59:46|00744|1163886|BEPC|13.23B|13230000000|36.60|694,972|-12.25%|12|2022-08-04|15/06/2022||-0.0222||1220000000|2022-05-06|15/03/2022|-0.12|-0.0528|929000000|1090000000
2022-06-04 22:59:50|00745|39237|SIX|2.55B|2550000000|29.53|1,908,465|-36.39%|36|2022-07-27|15/06/2022||1.07||531640000|2022-05-12|15/03/2022|-0.76|-1.04|138110000|122260000
2022-06-04 22:59:54|00746|948325|GDDY|11.79B|11790000000|72.73|1,703,196|-8.19%|30|2022-08-04|15/06/2022||0.5073||1020000000|2022-05-04|15/03/2022|0.41|0.4182|1000000000|989200000
2022-06-04 22:59:58|00747|20917|BYD|6.51B|6510000000|59.39|1,142,272|-5.02%|36|2022-07-28|15/06/2022||1.38||875330000|2022-04-26|15/03/2022|1.4|1.22|860740000|840440000
2022-06-04 23:00:01|00748|52812|IOVA|1.23B|1230000000|7.85|3,468,513|-54.94%|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
2022-06-04 23:00:07|00749|29754|Y|11.22B|11220000000|834.16|170,660|18.32%|36|2022-08-04|15/06/2022||17.35||2360000000|2022-05-05|15/03/2022|18.85|15.6|1790000000|2210000000
2022-06-04 23:00:10|00750|8124|BC|5.45B|5450000000|71.94|1,017,179|-25.94%|37|2022-07-28|15/06/2022||2.68||1820000000|2022-04-28|15/03/2022|2.53|2.33|1700000000|1640000000
2022-06-04 23:00:13|00751|942636|AXTA|6.02B|6020000000|27.20|2,649,581|-16.97%|31|2022-07-27|15/06/2022||0.4168||1260000000|2022-04-25|15/03/2022|0.31|0.2563|1170000000|1170000000
2022-06-04 23:00:17|00752|20809|DCI|6.58B|6580000000|53.25|433,666|-16.72%|36|2022-09-08|15/07/2022||0.83||840680000|2022-06-01|15/04/2022|0.67|0.7167|853200000|823990000
2022-06-04 23:00:29|00753|20879|LAD|8.62B|8620000000|297.87|344,919|-11.97%|36|2022-07-27|15/06/2022||11.54||7260000000|2022-04-20|15/03/2022|11.96|10.09|6710000000|6340000000
2022-06-04 23:00:32|00754|20849|BRO|16.58B|16580000000|58.74|1,979,608|12.38%|36|2022-07-25|15/06/2022||0.4842||801140000|2022-04-25|15/03/2022|0.78|0.755|904700000|893820000
2022-06-04 23:00:38|00755|39138|AGCO|9.66B|9660000000|129.65|834,303|-4.67%|36|2022-08-02|15/06/2022||2.87||3230000000|2022-05-03|15/03/2022|2.39|1.91|2690000000|2650000000
2022-06-04 23:00:40|00756|1097781|NFE|10.26B|10260000000|49.44|1,403,458|20.5%|19|2022-08-15|15/06/2022||0.5299||516450000|2022-05-05|15/03/2022|1.13|0.5138|505120000|479860000
2022-06-04 23:00:43|00757|1161057|HWM|15.31B|15310000000|36.63|2,577,218|5.17%|24|2022-08-04|15/06/2022||0.3312||1370000000|2022-05-03|15/03/2022|0.31|0.293|1320000000|1310000000
2022-06-04 23:00:46|00758|20947|SKX|6.43B|6430000000|41.27|1,425,856|-11.49%|36|2022-07-21|15/06/2022||0.5488||1790000000|2022-04-26|15/03/2022|0.8|0.7259|1820000000|1700000000
2022-06-04 23:00:55|00759|941651|CDK|6.38B|6380000000|54.67|2,200,578|3.99%|32|2022-08-16|15/06/2022||0.67||460050000|2022-05-05|15/03/2022|0.78|0.75|459700000|457880000
2022-06-04 23:00:58|00760|21213|OLN|9.98B|9980000000|65.70|1,897,173|32.11%|36|2022-08-02|15/06/2022||2.58||2650000000|2022-04-28|15/03/2022|2.5|2.33|2460000000|2440000000
2022-06-04 23:01:02|00761|39164|DAR|13.55B|13550000000|83.87|1,461,991|18.44%|36|2022-08-10|15/06/2022||1.35||1440000000|2022-05-10|15/03/2022|1.14|1.1|1370000000|1290000000
2022-06-04 23:01:06|00762|39306|WLK|16.78B|16780000000|130.73|815,942|24.34%|36|2022-08-04|15/06/2022||6.05||4190000000|2022-05-03|15/03/2022|5.83|4.77|4060000000|3520000000
2022-06-04 23:01:11|00763|1173265|PCOR|6.28B|6280000000|46.34|1,055,681|-43.07%|7|2022-08-04|15/06/2022||-0.1744||161050000|2022-05-04|15/03/2022|-0.15|-0.1754|159520000|150250000
2022-06-04 23:01:15|00764|1174594|MCW|3.89B|3890000000|12.86|1,058,297|-|7|2022-08-11|15/06/2022||0.1208||221660000|2022-05-12|15/03/2022|0.11|0.1124|219420000|215080000
2022-06-04 23:01:18|00765|39334|PENN|5.41B|5410000000|32.91|4,209,705|-58.7%|36|2022-07-28|15/06/2022||0.4847||1590000000|2022-05-05|15/03/2022|0.29|0.4265|1560000000|1530000000
2022-06-04 23:01:22|00766|20774|PPC|8.23B|8230000000|34.26|1,158,461|44.99%|36|2022-08-03|15/06/2022||0.9506||4220000000|2022-04-27|15/03/2022|1.18|0.6618|4240000000|4100000000
2022-06-04 23:01:24|00767|1161540|VRM|179.49M|179490000|1.30|18,103,678|-96.99%|12|2022-08-17|15/06/2022||-0.7506||585970000|2022-05-09|15/03/2022|-0.71|-1.01|923780000|872700000
2022-06-04 23:01:26|00768|1172716|DV|3.7B|3700000000|22.62|799,835|-34.79%|11|2022-07-28|15/06/2022||0.0963||102060000|2022-05-10|15/03/2022|0.03|0.0813|96720000|89830000
2022-06-04 23:01:29|00769|1175175|CNM|6.03B|6030000000|24.44|607,268|-|7|2022-09-13|15/07/2022||0.4223||1530000000|2022-06-14|15/04/2022||0.3426||1350000000
2022-06-04 23:01:32|00770|32366|HLF|2.16B|2160000000|21.97|1,452,547|-59.53%|36|2022-08-02|15/06/2022||0.8243||1380000000|2022-05-03|15/03/2022|0.99|0.9208|1340000000|1380000000
2022-06-04 23:01:36|00771|1164644|DCT|2.46B|2460000000|18.59|891,776|-52.97%|12|2022-07-07|15/05/2022||0.00||72160000|2022-03-31|15/02/2022|0.04|0.0091|76420000|72580000
2022-06-04 23:01:41|00772|21114|G|8.25B|8250000000|44.54|1,111,992|-2.69%|36|2022-08-10|15/06/2022||0.6343||1070000000|2022-05-05|15/03/2022|0.6|0.5259|1070000000|1030000000
2022-06-04 23:01:46|00773|1175119|PYCR|4.36B|4360000000|24.95|431,969|-|10|2022-08-30|15/06/2022||0.0219||103480000|2022-05-05|15/03/2022|0.11|0.0924|122600000|117600000
2022-06-04 23:01:48|00774|1167748|AI|2.11B|2110000000|19.84|3,147,300|-70.93%|12|2022-09-01|15/07/2022||-0.2603||71620000|2022-06-01|15/04/2022|-0.21|-0.2855|72320000|71270000
2022-06-04 23:01:52|00775|15629|CACC|7.64B|7640000000|565.33|100,191|46.74%|36|2022-08-02|15/06/2022||11.97||440080000|2022-05-02|15/03/2022|14.94|12.04|455700000|443420000
2022-06-04 23:01:55|00776|20949|STL|5.06B|5060000000|26.29|19,410,604|-0.34%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2022-06-04 23:01:57|00777|1163737|UWMC|6.36B|6360000000|3.990|2,183,764|-54.92%|12|2022-08-15|15/06/2022||0.052||413310000|2022-05-10|15/03/2022|0.22|0.0856|821790000|482650000
2022-06-04 23:01:59|00778|1171775|DSEY|3.31B|3310000000|10.22|1,162,841|-39.92%|9|2022-08-12|15/06/2022||0.0952||707830000|2022-05-10|15/03/2022|0.01|0.0442|660000000|632930000
2022-06-04 23:02:05|00779|20436|CLR|24.69B|24690000000|69.10|1,662,135|95.75%|36|2022-08-09|15/06/2022||2.96||2580000000|2022-05-04|15/03/2022|2.65|2.43|2290000000|2140000000
2022-06-04 23:02:08|00780|41261|GMED|6.46B|6460000000|63.53|820,379|-9.89%|36|2022-08-03|15/06/2022||0.5346||259640000|2022-05-10|15/03/2022|0.42|0.4677|230550000|233890000
2022-06-04 23:02:10|00781|1163042|LMND|1.29B|1290000000|20.84|1,444,571|-78.49%|14|2022-08-17|15/06/2022||-1.33||65290000|2022-05-09|15/03/2022|-1.21|-1.39|44300000|54470000
2022-06-04 23:02:12|00782|1173436|FIGS|1.41B|1410000000|8.56|3,473,510|-73.06%|10|2022-08-11|15/06/2022||0.0215||121280000|2022-05-12|15/03/2022|0.05|0.06|110100000|117330000
2022-06-04 23:02:15|00783|39168|LPX|5.91B|5910000000|72.03|1,235,674|10.92%|36|2022-08-09|15/06/2022||3.92||1190000000|2022-05-03|15/03/2022|5.08|4.63|1340000000|1250000000
2022-06-04 23:02:17|00784|1174607|LZ|2.71B|2710000000|13.70|1,452,796|-|11|2022-08-11|15/06/2022||0.0264||163290000|2022-05-12|15/03/2022|-0.05|-0.0146|154210000|150660000
2022-06-04 23:02:20|00785|1163277|GOCO|248.71M|248710000|0.72|3,043,436|-93.61%|12|2022-08-24|15/06/2022||-0.2002||141250000|2022-05-10|15/03/2022|-0.12|-0.0846|270590000|159990000
2022-06-04 23:02:22|00786|1168863|WOOF|4.27B|4270000000|16.08|2,856,388|-26.54%|12|2022-08-18|15/07/2022||0.2709||1530000000|2022-05-24|15/04/2022|0.17|0.1496|1480000000|1450000000
2022-06-04 23:02:27|00787|8107|SNV|6.16B|6160000000|42.36|980,839|-13.41%|37|2022-07-19|15/06/2022||1.1||520350000|2022-04-21|15/03/2022|1.08|1.01|499740000|499080000
2022-06-04 23:02:30|00788|15777|COLM|5.03B|5030000000|80.08|433,461|-20.54%|36|2022-07-28|15/06/2022||0.068||602230000|2022-04-28|15/03/2022|1.03|0.8512|761510000|763420000
2022-06-04 23:02:33|00789|16781|NXST|7.1B|7100000000|175.81|375,267|18.26%|35|2022-08-10|15/06/2022||5.04||1230000000|2022-05-10|15/03/2022|5.99|4.89|1210000000|1190000000
2022-06-04 23:02:43|00790|1172383|TSP|1.92B|1920000000|8.61|2,695,254|-77.64%|7|2022-08-04|15/06/2022||-0.5759||3290000|2022-05-03|15/03/2022|-0.5|-0.5497|2260000|3030000
2022-06-04 23:02:47|00791|17183|SIVB|28.27B|28270000000|480.28|582,670|-18.49%|36|2022-07-21|15/06/2022||8.09||1700000000|2022-04-21|15/03/2022|7.92|5.6|1600000000|1450000000
2022-06-04 23:02:50|00792|20751|FRC|27.62B|27620000000|153.74|1,180,027|-20.8%|36|2022-07-15|15/06/2022||2.09||1480000000|2022-04-13|15/03/2022|2|1.9|1400000000|1410000000
2022-06-04 23:02:52|00793|1159417|OTIS|31.79B|31790000000|75.19|2,594,527|-4.99%|14|2022-08-02|15/06/2022||0.8007||3630000000|2022-04-25|15/03/2022|0.77|0.7398|3410000000|3450000000
2022-06-04 23:02:55|00794|1135949|CTVA|44.87B|44870000000|62.00|4,718,660|34.84%|19|2022-08-04|15/06/2022||1.47||6100000000|2022-05-04|15/03/2022|0.97|0.815|4600000000|4480000000
2022-06-04 23:03:01|00795|943143|LBRDK|19.76B|19760000000|122.19|1,080,739|-23.88%|30|2022-08-10|15/06/2022||1.03||240980000|2022-05-06|15/03/2022|1.77|1.19|238000000|246840000
2022-06-04 23:03:04|00796|995924|INVH|23.47B|23470000000|38.29|4,050,320|4.16%|24|2022-08-11|15/06/2022||0.1459||537980000|2022-04-27|15/03/2022|0.15|0.1404|532310000|526490000
2022-06-04 23:03:11|00797|20790|SUI|20.58B|20580000000|165.77|676,721|-2.51%|36|2022-07-25|15/06/2022||1.36||677510000|2022-04-25|15/03/2022|0.01|0.0679|548500000|459430000
2022-06-04 23:03:15|00798|39337|TRMB|17.17B|17170000000|68.63|1,141,811|-11.84%|36|2022-08-03|15/06/2022||0.6209||930440000|2022-05-05|15/03/2022|0.73|0.675|993700000|968230000
2022-06-04 23:03:18|00799|955846|TDOC|5.57B|5570000000|34.53|7,492,711|-76.44%|29|2022-08-03|15/06/2022||-0.6386||588810000|2022-04-27|15/03/2022|-41.58|-0.5988|565350000|568680000
2022-06-04 23:03:21|00800|24297|TDY|18.98B|18980000000|405.15|314,718|-3.85%|36|2022-07-27|15/06/2022||4.38||1360000000|2022-04-27|15/03/2022|4.27|3.97|1320000000|1330000000
2022-06-04 23:03:24|00801|1142204|AMCR|19.84B|19840000000|13.39|10,514,723|12.14%|19|2022-08-23|15/06/2022||0.2427||3750000000|2022-05-03|15/03/2022|0.204|0.1969|3710000000|3440000000
2022-06-04 23:03:29|00802|17124|SBNY|13.58B|13580000000|218.04|1,042,689|-11.98%|36|2022-07-21|15/06/2022||5.1||691980000|2022-04-19|15/03/2022|5.3|4.33|607960000|608860000
2022-06-04 23:03:33|00803|101848|ALLY|13.68B|13680000000|42.35|4,193,464|-23.2%|33|2022-07-28|15/06/2022||1.9||2200000000|2022-04-14|15/03/2022|2.03|1.93|2140000000|2130000000
2022-06-04 23:03:39|00804|39139|IEX|14.83B|14830000000|195.16|455,915|-12.56%|36|2022-07-26|15/06/2022||1.89||765910000|2022-04-26|15/03/2022|1.96|1.74|751100000|716820000
2022-06-04 23:03:42|00805|17251|SSNC|16.43B|16430000000|64.48|1,336,483|-11.36%|36|2022-08-03|15/06/2022||1.2||1340000000|2022-04-28|15/03/2022|1.25|1.25|1300000000|1290000000
2022-06-04 23:03:45|00806|29723|WAB|17.29B|17290000000|94.67|1,068,773|14.52%|36|2022-07-26|15/06/2022||1.22||2070000000|2022-04-27|15/03/2022|1.13|1.12|1930000000|1980000000
2022-06-04 23:03:49|00807|1061925|VICI|30.23B|30230000000|31.39|10,495,953|-1.1%|19|2022-08-03|15/06/2022||0.4418||608290000|2022-05-04|15/03/2022|0.35|0.435|416630000|411140000
2022-06-04 23:03:52|00808|39171|CPT|15.52B|15520000000|143.56|1,318,875|11.16%|36|2022-07-28|15/06/2022||0.4999||334220000|2022-04-28|15/03/2022|0.4174|0.441|311360000|308680000
2022-06-04 23:03:55|00809|20475|BIO|16.04B|16040000000|535.58|223,238|-7.91%|36|2022-08-04|15/06/2022||3.29||701790000|2022-04-28|15/03/2022|4.94|3.37|700100000|672630000
2022-06-04 23:03:59|00810|13972|WOLF|9.23B|9230000000|74.69|1,851,804|-21.91%|36|2022-08-16|15/06/2022||-0.0966||207590000|2022-05-04|15/03/2022|-0.12|-0.1368|188000000|190740000
2022-06-04 23:04:01|00811|1073206|CDAY|8.42B|8420000000|55.18|1,783,202|-34.88%|22|2022-08-10|15/06/2022||0.1057||294530000|2022-05-04|15/03/2022|0.13|0.0775|293300000|289320000
2022-06-04 23:04:05|00812|15579|BMRN|14.34B|14340000000|77.49|1,186,777|0.17%|36|2022-08-04|15/06/2022||0.0236||524630000|2022-04-27|15/03/2022|0.63|0.2125|519360000|510950000
2022-06-04 23:04:15|00813|29737|EVRG|16.07B|16070000000|70.01|1,167,341|12%|36|2022-08-10|15/06/2022||0.8314||1230000000|2022-05-05|15/03/2022|0.58|0.5399|1220000000|1460000000
2022-06-04 23:04:18|00814|1096067|ELAN|11.47B|11470000000|24.19|4,339,962|-30.89%|21|2022-08-16|15/06/2022||0.272||1210000000|2022-05-09|15/03/2022|0.36|0.3532|1230000000|1220000000
2022-06-04 23:04:21|00815|41250|WPC|16.01B|16010000000|82.98|975,327|6.6%|36|2022-08-05|15/06/2022||0.59||336530000|2022-04-29|15/03/2022|0.9249|0.62|348440000|337710000
2022-06-04 23:04:26|00816|39241|FNF|11.88B|11880000000|42.31|2,136,796|-9.79%|36|2022-07-19|15/06/2022||1.6||3350000000|2022-05-10|15/03/2022|1.37|1.27|3630000000|2890000000
2022-06-04 23:04:29|00817|15572|BLDR|11.37B|11370000000|65.80|2,601,076|55.74%|36|2022-08-04|15/06/2022||3.08||5620000000|2022-05-10|15/03/2022|3.9|1.98|5680000000|4690000000
2022-06-04 23:04:33|00818|20580|JLL|9.37B|9370000000|188.81|330,509|-8.55%|36|2022-08-03|15/06/2022||4.25||3980000000|2022-05-09|15/03/2022|3.47|2.14|4800000000|2870000000
2022-06-04 23:04:36|00819|19696|LDOS|14.46B|14460000000|105.78|861,749|2.16%|35|2022-08-02|15/06/2022||1.57||3520000000|2022-05-03|15/03/2022|1.58|1.5|3490000000|3380000000
2022-06-04 23:04:40|00820|1075224|EQH|11.2B|11200000000|29.39|3,128,180|-7.72%|22|2022-08-10|15/06/2022||1.47||3520000000|2022-05-09|15/03/2022|1.36|1.51|3940000000|3610000000
2022-06-04 23:04:44|00821|39190|BG|17.14B|17140000000|112.99|1,766,510|27.04%|37|2022-08-03|15/06/2022||3.08||16910000000|2022-04-27|15/03/2022|4.26|2.94|15880000000|14630000000
2022-06-04 23:04:47|00822|20330|MPW|10.4B|10400000000|17.33|5,515,005|-18.37%|36|2022-08-04|15/06/2022||0.3028||394430000|2022-04-28|15/03/2022|1.05|0.3055|409800000|399520000
2022-06-04 23:04:50|00823|24321|TRGP|17.63B|17630000000|77.35|2,030,213|87.74%|36|2022-08-11|15/06/2022||1.09||5380000000|2022-05-05|15/03/2022|0.06|0.059|4960000000|4940000000
2022-06-04 23:04:53|00824|20844|ATO|16.14B|16140000000|116.11|1,035,589|14.74%|36|2022-08-03|15/06/2022||0.851||677030000|2022-05-04|15/03/2022|2.37|2.35|1650000000|1390000000
2022-06-04 23:04:56|00825|13569|FSLR|7.99B|7990000000|74.93|1,524,267|-0.58%|36|2022-07-28|15/06/2022||-0.4711||599470000|2022-04-28|15/03/2022|-0.41|-0.4277|367000000|588730000
2022-06-04 23:05:00|00826|23064|QGEN|10.37B|10370000000|45.60|792,563|-2.21%|32|2022-07-28|15/06/2022||0.4537||501310000|2022-04-26|15/03/2022|0.8|0.7136|628400000|589780000
2022-06-04 23:05:03|00827|20301|NLY|10.33B|10330000000|6.620|29,200,636|-29.72%|36|2022-08-03|15/06/2022||0.2521||358670000|2022-04-27|15/03/2022|0.28|0.2533|2100000000|419130000
2022-06-04 23:05:07|00828|940831|FWONK|14.31B|14310000000|62.16|1,275,613|40.86%|32|2022-08-10|15/06/2022||0.104||684060000|2022-05-06|15/03/2022|-0.15|-0.1503|360000000|263110000
2022-06-04 23:05:09|00829|958243|RUN|5.63B|5630000000|26.78|7,072,863|-35.16%|29|2022-08-10|15/06/2022||-0.1493||489810000|2022-05-04|15/03/2022|-0.42|-0.198|495780000|399810000
2022-06-04 23:05:12|00830|20476|BKI|10.75B|10750000000|69.56|1,863,869|-4.89%|24|2022-08-03|15/06/2022||0.656||394360000|2022-05-05|15/03/2022|0.63|0.5999|387200000|380280000
2022-06-04 23:05:15|00831|16037|EWBC|10.35B|10350000000|72.94|1,021,349|-2.07%|36|2022-07-21|15/06/2022||1.67||524200000|2022-04-21|15/03/2022|1.66|1.52|495360000|478880000
2022-06-04 23:05:23|00832|942360|AMH|14.96B|14960000000|37.43|3,113,806|-2.14%|32|2022-08-04|15/06/2022||0.112||362560000|2022-05-05|15/03/2022|0.16|0.1144|356110000|357240000
2022-06-04 23:05:28|00833|21027|HUBB|10.38B|10380000000|193.42|312,581|1.21%|36|2022-07-26|15/06/2022||2.39||1190000000|2022-04-26|15/03/2022|2.12|1.85|1160000000|1080000000
2022-06-04 23:05:31|00834|39220|WRB|18.73B|18730000000|70.61|1,604,355|39.85%|36|2022-07-26|15/06/2022||0.8773||2350000000|2022-04-25|15/03/2022|1.1|0.946|2250000000|2260000000
2022-06-04 23:05:34|00835|21198|CUBE|10B|10000000000|44.26|1,608,370|-2.04%|36|2022-07-28|15/06/2022||0.2608||234320000|2022-04-28|15/03/2022|0.17|0.2449|238570000|224740000
2022-06-04 23:05:37|00836|39258|SCI|11.27B|11270000000|70.98|947,401|35.12%|36|2022-08-01|15/06/2022||0.8183||945380000|2022-05-03|15/03/2022|1.34|0.9747|1110000000|1000000000
2022-06-04 23:05:42|00837|9235|RS|11.99B|11990000000|193.50|450,521|14.17%|36|2022-07-28|15/06/2022||8.84||4570000000|2022-04-28|15/03/2022|8.42|7.14|4490000000|4130000000
2022-06-04 23:05:46|00838|39140|LEA|8.27B|8270000000|138.28|562,500|-31.93%|36|2022-07-28|15/06/2022||1.43||4950000000|2022-05-03|15/03/2022|1.8|1.59|5210000000|5020000000
2022-06-04 23:05:49|00839|42582|GLPI|12.02B|12020000000|47.11|1,440,531|-0.02%|35|2022-07-28|15/06/2022||0.6382||324330000|2022-04-28|15/03/2022|0.48|0.591|314970000|304120000
2022-06-04 23:05:52|00840|6447|IAC|7.9B|7900000000|87.89|575,183|-41.76%|36|2022-08-15|15/06/2022||-0.6857||1380000000|2022-05-09|15/03/2022|-2.72|-0.6029|1330000000|1310000000
2022-06-04 23:05:58|00841|20646|HRC|10.3B|10300000000|155.96|841,066|41.85%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-06-04 23:06:02|00842|29655|GWRE|6.68B|6680000000|79.95|576,274|-21.11%|36|2022-09-07|15/07/2022||0.0671||230460000|2022-06-07|15/04/2022||-0.2753||188360000
2022-06-04 23:06:05|00843|13961|WTRG|12.21B|12210000000|47.16|1,165,900|0%|36|2022-08-03|15/06/2022||0.3288||420630000|2022-05-09|15/03/2022|0.76|0.7438|699280000|617070000
2022-06-04 23:06:09|00844|39165|LII|7.57B|7570000000|210.75|336,152|-38.32%|37|2022-07-25|15/06/2022||4.74||1340000000|2022-04-25|15/03/2022|2.36|2.07|1010000000|970780000
2022-06-04 23:06:14|00845|20553|LSI|9.96B|9960000000|116.88|549,622|13.24%|36|2022-08-03|15/06/2022||1.02||243110000|2022-05-04|15/03/2022|0.88|0.9032|233490000|230010000
2022-06-04 23:06:20|00846|40058|CONE|11.71B|11710000000|90.36|2,797,639|20.08%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2022-06-04 23:06:23|00847|7972|CLF|12.06B|12060000000|22.98|20,943,847|14.9%|36|2022-07-22|15/06/2022||1.52||6080000000|2022-04-22|15/03/2022|1.5|1.46|5960000000|5400000000
2022-06-04 23:06:26|00848|994014|ATH|16.01B|16010000000|83.33|1,136,157|32.59%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-06-04 23:06:28|00849|1123969|TW|15.86B|15860000000|67.64|830,229|-17.47%|19|2022-08-03|15/06/2022||0.461||299530000|2022-04-28|15/03/2022|0.48|0.4858|311490000|311530000
2022-06-04 23:06:33|00850|20803|CLVT|9.88B|9880000000|14.69|5,077,065|-52.81%|36|2022-08-10|15/06/2022||0.2104||695590000|2022-05-09|15/03/2022|0.21|0.1757|662200000|668300000
2022-06-04 23:06:37|00851|24357|WSO|9.11B|9110000000|256.15|267,594|-10.87%|36|2022-07-27|15/06/2022||4.76||2130000000|2022-04-21|15/03/2022|2.9|1.79|1520000000|1380000000
2022-06-04 23:06:41|00852|39217|AFG|11.9B|11900000000|139.78|347,459|12.44%|36|2022-08-02|15/06/2022||2.17||1440000000|2022-05-04|15/03/2022|3.56|2.72|1310000000|1400000000
2022-06-04 23:06:46|00853|254|AA|11.4B|11400000000|61.83|7,439,571|59.68%|24|2022-07-20|15/06/2022||3.5||3750000000|2022-04-20|15/03/2022|3.06|2.88|3290000000|3460000000
2022-06-04 23:06:51|00854|41235|REXR|11.05B|11050000000|65.10|1,415,210|15.1%|36|2022-08-02|15/06/2022||0.2107||148890000|2022-04-19|15/03/2022|0.27|0.1967|140590000|141920000
2022-06-04 23:06:54|00855|20451|KNX|8.02B|8020000000|49.03|2,228,280|3.18%|36|2022-07-27|15/06/2022||1.35||1850000000|2022-04-20|15/03/2022|1.35|1.26|1830000000|1760000000
2022-06-04 23:06:58|00856|39189|DOX|10.68B|10680000000|86.94|653,317|8.59%|36|2022-08-03|15/06/2022||1.28||1150000000|2022-05-11|15/03/2022|1.54|1.25|1150000000|1130000000
2022-06-04 23:07:02|00857|39169|ACM|9.92B|9920000000|70.34|787,710|10.27%|36|2022-08-09|15/06/2022||0.8274||1620000000|2022-05-09|15/03/2022|0.83|0.7788|1610000000|1630000000
2022-06-04 23:07:05|00858|6446|CIEN|7.35B|7350000000|48.74|1,518,921|-16.51%|36|2022-09-01|15/07/2022||0.896||1080000000|2022-06-02|15/04/2022|0.5|0.5395|949230000|950830000
2022-06-04 23:07:09|00859|39146|UGI|9.07B|9070000000|43.21|1,995,198|-7.45%|36|2022-08-03|15/06/2022||0.1398||1920000000|2022-05-04|15/03/2022|1.91|1.84|3470000000|2850000000
2022-06-04 23:07:11|00860|1011774|VST|11.16B|11160000000|25.85|5,051,236|48.82%|22|2022-08-05|15/06/2022||0.1722||3830000000|2022-05-06|15/03/2022|-0.6311|-0.3904|3130000000|3830000000
2022-06-04 23:07:15|00861|39289|OC|9.21B|9210000000|94.88|911,265|-9.49%|37|2022-07-27|15/06/2022||3.33||2570000000|2022-04-27|15/03/2022|2.84|2.43|2350000000|2230000000
2022-06-04 23:07:19|00862|32537|CG|14.37B|14370000000|39.73|2,530,520|-7.71%|37|2022-08-03|15/06/2022||1.09||1070000000|2022-04-29|15/03/2022|0.74|0.9995|779500000|1070000000
2022-06-04 23:07:25|00863|39302|ST|7.57B|7570000000|48.22|1,674,433|-19.22%|36|2022-07-26|15/06/2022||0.8456||1010000000|2022-04-26|15/03/2022|0.78|0.7587|975770000|959540000
2022-06-04 23:07:28|00864|8266|FHN|12.2B|12200000000|22.81|7,260,775|19.36%|37|2022-07-20|15/06/2022||0.3566||733370000|2022-04-19|15/03/2022|0.34|0.3236|704000000|706520000
2022-06-04 23:07:32|00865|41195|BERY|7.73B|7730000000|59.36|927,348|-13.22%|36|2022-08-04|15/06/2022||1.98||3810000000|2022-05-05|15/03/2022|1.93|1.79|3780000000|3700000000
2022-06-04 23:07:35|00866|8202|ITT|6.21B|6210000000|74.42|768,397|-20.74%|37|2022-08-05|15/06/2022||0.9806||718920000|2022-05-03|15/03/2022|0.97|0.9696|726200000|695290000
2022-06-04 23:07:39|00867|976456|LSXMK|13.55B|13550000000|40.67|945,627|-6.74%|26|2022-07-28|15/06/2022||0.7847||2240000000|2022-05-06|15/03/2022|0.8|0.5491|2190000000|2140000000
2022-06-04 23:07:41|00868|1173555|OGN|9.43B|9430000000|37.18|1,908,938|0.49%|8|2022-08-11|15/06/2022||1.38||1570000000|2022-05-05|15/03/2022|1.65|1.3|1570000000|1520000000
2022-06-04 23:07:44|00869|48388|ARMK|8.91B|8910000000|34.62|1,393,081|-4.34%|35|2022-08-09|15/06/2022||0.2495||3840000000|2022-05-10|15/03/2022|0.22|0.2149|3810000000|3780000000
2022-06-04 23:07:48|00870|16200|GNTX|7.15B|7150000000|30.48|1,114,608|-11.75%|36|2022-07-22|15/06/2022||0.3811||473750000|2022-04-22|15/03/2022|0.37|0.3239|468250000|432350000
2022-06-04 23:07:51|00871|32374|UTHR|10.36B|10360000000|228.64|471,849|30.47%|36|2022-08-03|15/06/2022||4.25||453080000|2022-05-04|15/03/2022|5.03|5.3|461900000|420060000
2022-06-04 23:07:56|00872|39170|ARW|8.05B|8050000000|121.95|613,962|1.07%|36|2022-08-04|15/06/2022||5.51||9310000000|2022-05-05|15/03/2022|5.43|4.56|9070000000|8710000000
2022-06-04 23:08:02|00873|20979|ATR|7.13B|7130000000|108.80|276,933|-25.17%|36|2022-07-28|15/06/2022||0.9722||826170000|2022-04-28|15/03/2022|0.96|0.9593|844930000|817020000
2022-06-04 23:08:05|00874|942640|STOR|7.63B|7630000000|27.24|2,859,536|-24.21%|31|2022-08-04|15/06/2022||0.2714||202450000|2022-05-04|15/03/2022|0.32|0.26|202060000|196600000
2022-06-04 23:08:08|00875|39283|KRC|6.99B|6990000000|59.28|840,810|-18.54%|36|2022-07-27|15/06/2022||0.3839||260270000|2022-04-27|15/03/2022|0.45|0.4131|265500000|257050000
2022-06-04 23:08:13|00876|15358|AGNC|6.31B|6310000000|12.06|12,440,414|-35.16%|36|2022-07-27|15/06/2022||0.5927||324720000|2022-05-02|15/03/2022|0.72|0.6323|475000000|327920000
2022-06-04 23:08:16|00877|39257|NNN|7.62B|7620000000|43.30|931,331|-9.53%|36|2022-08-02|15/06/2022||0.4567||189400000|2022-05-03|15/03/2022|0.46|0.4333|189760000|186090000
2022-06-04 23:08:18|00878|1168293|AIRC|7.48B|7480000000|43.93|945,532|-9.1%|9|2022-07-28|15/06/2022||0.246||177300000|2022-05-02|15/03/2022|2.39|0.3075|181480000|179960000
2022-06-04 23:08:21|00879|16417|JAZZ|9.45B|9450000000|151.67|543,234|-12.56%|36|2022-08-09|15/06/2022||4.22||905800000|2022-05-04|15/03/2022|3.73|3.84|813720000|852450000
2022-06-04 23:08:23|00880|1010884|JHG|4.54B|4540000000|27.46|1,135,307|-29.95%|24|2022-07-28|15/06/2022||0.7511||590190000|2022-05-04|15/03/2022|0.75|0.8462|620000000|657440000
2022-06-04 23:08:27|00881|32506|DKS|6.5B|6500000000|80.78|2,587,029|-15.65%|37|2022-08-31|15/07/2022||3.64||3080000000|2022-05-25|15/04/2022|2.85|2.52|2700000000|2630000000
2022-06-04 23:08:31|00882|8130|NYT|5.74B|5740000000|34.26|1,351,167|-18.68%|37|2022-08-10|15/06/2022||0.2345||558480000|2022-05-04|15/03/2022|0.19|0.1771|537430000|543000000
2022-06-04 23:08:34|00883|15668|CBSH|8.27B|8270000000|68.53|414,240|-6.61%|36|2022-07-14|15/06/2022||0.91||361000000|2022-04-19|15/03/2022|0.97|0.8771|340560000|348210000
2022-06-04 23:08:37|00884|20189|FR|7.14B|7140000000|52.80|886,396|1.36%|36|2022-07-27|15/06/2022||0.3066||127360000|2022-04-20|15/03/2022|0.27|0.256|125510000|123720000
2022-06-04 23:08:54|00885|39274|FAF|6.44B|6440000000|59.96|843,487|-6.41%|36|2022-07-28|15/06/2022||1.7||2120000000|2022-04-28|15/03/2022|0.88|1.24|2030000000|1930000000
2022-06-04 23:08:58|00886|979017|USFD|7.25B|7250000000|32.38|1,989,763|-14.45%|25|2022-08-09|15/06/2022||0.6797||8650000000|2022-04-21|15/03/2022|0.36|0.2206|7800000000|7480000000
2022-06-04 23:09:10|00887|13090|OSK|6.21B|6210000000|94.39|658,891|-27.09%|37|2022-07-28|15/06/2022||0.9009||2220000000|2022-04-27|15/03/2022|0.24|0.1567|1950000000|1870000000
2022-06-04 23:09:13|00888|1058014|COLD|7.79B|7790000000|28.92|1,897,907|-25.41%|22|2022-08-11|15/06/2022||-0.0395||681590000|2022-05-05|15/03/2022|-0.067|-0.0685|705700000|655630000
2022-06-04 23:09:16|00889|20214|RGA|8.27B|8270000000|123.39|382,276|-3.39%|36|2022-07-28|15/06/2022||2.82||4000000000|2022-05-05|15/03/2022|0.47|-0.5518|3930000000|3890000000
2022-06-04 23:09:22|00890|20664|SF|6.75B|6750000000|63.29|614,541|-7.35%|36|2022-08-01|15/06/2022||1.76||1210000000|2022-04-27|15/03/2022|1.49|1.46|1120000000|1150000000
2022-06-04 23:09:26|00891|16937|PNFP|6.09B|6090000000|80.41|418,665|-11.58%|36|2022-07-19|15/06/2022||1.67||367460000|2022-04-18|15/03/2022|1.65|1.57|342970000|347700000
2022-06-04 23:09:37|00892|16499|LFUS|6.81B|6810000000|275.42|99,965|7.08%|36|2022-08-03|15/06/2022||3.51||602210000|2022-05-03|15/03/2022|4.99|3.24|623330000|573680000
2022-06-04 23:09:41|00893|39216|ACC|9.12B|9120000000|65.15|3,622,069|34.64%|36|2022-07-25|15/06/2022||0.0837||225450000|2022-04-25|15/03/2022|0.27|0.295|273700000|249380000
2022-06-04 23:09:44|00894|29656|HTA|7.02B|7020000000|30.13|3,677,100|8.46%|36|2022-08-03|15/06/2022||0.1066||200510000|2022-05-05|15/03/2022|0.08|0.1061|200240000|197760000
2022-06-04 23:09:49|00895|20191|HII|8.52B|8520000000|212.84|415,432|-3.52%|36|2022-08-04|15/06/2022||3.45||2630000000|2022-05-05|15/03/2022|3.5|3.22|2580000000|2520000000
2022-06-04 23:10:03|00896|15649|CASY|7.86B|7860000000|211.68|290,359|-1.82%|36|2022-09-06|15/07/2022||3.4||4120000000|2022-06-07|15/04/2022||1.54||3450000000
2022-06-04 23:10:07|00897|20479|CFR|8.07B|8070000000|125.83|392,344|3.47%|36|2022-07-28|15/06/2022||1.77||387960000|2022-04-28|15/03/2022|1.5|1.47|373580000|362160000
2022-06-04 23:10:13|00898|41215|VOYA|6.76B|6760000000|66.20|1,125,082|1.22%|36|2022-08-03|15/06/2022||1.56||1520000000|2022-05-03|15/03/2022|1.47|1.43|862000000|1590000000
2022-06-04 23:10:19|00899|1167588|CNXC|8.34B|8340000000|159.98|279,580|8.2%|12|2022-09-26|15/08/2022||3.14||1650000000|2022-06-27|15/05/2022||2.89||1590000000
2022-06-04 23:10:22|00900|48377|BRX|7.15B|7150000000|23.87|2,321,451|1.02%|35|2022-08-01|15/06/2022||0.2027||293080000|2022-05-02|15/03/2022|0.26|0.2031|298630000|292560000
2022-06-04 23:10:27|00901|20383|STWD|7.22B|7220000000|23.53|2,228,754|-8.19%|36|2022-08-10|15/06/2022||0.5116||277980000|2022-05-04|15/03/2022|0.76|0.5191|293990000|288890000
2022-06-04 23:10:31|00902|39242|ORI|7.05B|7050000000|23.33|2,241,725|-11.36%|36|2022-07-28|15/06/2022||0.61||2170000000|2022-04-28|15/03/2022|0.63|0.6733|2210000000|2080000000
2022-06-04 23:10:34|00903|8185|X|6.5B|6500000000|24.94|15,475,664|-3.67%|33|2022-08-04|15/06/2022||3.51||5900000000|2022-04-28|15/03/2022|3.05|3.02|5230000000|5220000000
2022-06-04 23:10:38|00904|20459|PB|6.65B|6650000000|72.09|570,353|-6.62%|36|2022-07-27|15/06/2022||1.39||284780000|2022-04-27|15/03/2022|1.33|1.3|275070000|272900000
2022-06-04 23:10:42|00905|13992|RGLD|7.62B|7620000000|116.06|555,409|-3.53%|36|2022-08-10|15/06/2022||0.945||164340000|2022-05-04|15/03/2022|0.99|0.8734|162360000|143450000
2022-06-04 23:10:45|00906|958233|LITE|5.8B|5800000000|84.00|999,383|4.1%|28|2022-08-10|15/06/2022||1.22||406180000|2022-05-04|15/03/2022|1.19|1.12|395400000|390200000
2022-06-04 23:10:47|00907|1152333|NVST|7.02B|7020000000|43.18|1,949,950|2.66%|17|2022-08-03|15/06/2022||0.465||656320000|2022-05-04|15/03/2022|0.47|0.4373|631400000|629130000
2022-06-04 23:10:50|00908|39180|OGE|8.21B|8210000000|41.00|1,256,438|19.74%|36|2022-08-11|15/06/2022||0.3912||494500000|2022-05-05|15/03/2022|1.39|0.1514|589300000|443070000
2022-06-04 23:10:53|00909|29707|VAC|6.12B|6120000000|147.78|394,634|-11.78%|36|2022-08-04|15/06/2022||2.3||1140000000|2022-05-05|15/03/2022|1.7|1.53|1050000000|1040000000
2022-06-04 23:10:57|00910|39186|HUN|7.62B|7620000000|36.30|2,586,081|28.91%|36|2022-08-02|15/06/2022||1.11||2300000000|2022-04-28|15/03/2022|1.19|1.02|2390000000|2280000000
2022-06-04 23:11:00|00911|17148|SEIC|7.95B|7950000000|57.90|716,431|-9.4%|36|2022-07-27|15/06/2022||0.8971||487950000|2022-04-20|15/03/2022|1.36|1.3|581440000|579060000
2022-06-04 23:11:05|00912|17585|WWD|6.15B|6150000000|101.40|492,241|-19.84%|36|2022-08-01|15/06/2022||0.92||646650000|2022-05-02|15/03/2022|0.72|0.8845|586840000|599950000
2022-06-04 23:11:09|00913|17440|UHAL|9.78B|9780000000|498.71|55,212|-12.41%|36|2022-08-10|15/06/2022||8.06||1237000000|2022-05-25|15/03/2022|4.42|7.38|1200000000|1240000000
2022-06-04 23:11:12|00914|39245|OHI|6.82B|6820000000|29.00|2,801,673|-22.67%|36|2022-08-03|15/06/2022||0.3967||213510000|2022-05-02|15/03/2022|0.79|0.33|213350000|208830000
2022-06-04 23:11:17|00915|20749|EXP|5.11B|5110000000|133.69|414,722|-8.65%|36|2022-07-27|15/06/2022||2.79||550910000|2022-05-19|15/03/2022|1.99|1.73|413120000|400110000
2022-06-04 23:11:20|00916|20565|CACI|6.7B|6700000000|286.32|159,126|11.47%|36|2022-08-17|15/06/2022||4.61||1660000000|2022-04-27|15/03/2022|4.64|4.77|1580000000|1650000000
2022-06-04 23:11:28|00917|39324|BPOP|6.15B|6150000000|80.36|666,431|-1.77%|36|2022-07-27|15/06/2022||2.54||682000000|2022-04-26|15/03/2022|2.69|2.3|649000000|654970000
2022-06-04 23:11:31|00918|39240|INGR|6.17B|6170000000|93.11|393,220|-3.57%|36|2022-08-02|15/06/2022||1.93||1900000000|2022-05-05|15/03/2022|1.95|1.81|1890000000|1770000000
2022-06-04 23:11:35|00919|21040|PRI|4.85B|4850000000|124.68|170,337|-23.55%|36|2022-08-09|15/06/2022||3.19||720900000|2022-05-05|15/03/2022|2.11|2.73|691230000|729430000
2022-06-04 23:11:39|00920|29665|POST|4.89B|4890000000|80.54|621,981|-30.74%|36|2022-08-04|15/06/2022||0.6672||1360000000|2022-05-05|15/03/2022|0.24|0.2283|1410000000|1360000000
2022-06-04 23:11:41|00921|989528|VVV|6.14B|6140000000|34.46|1,489,809|2.74%|24|2022-08-03|15/06/2022||0.5598||941860000|2022-05-09|15/03/2022|0.48|0.5018|886000000|887100000
2022-06-04 23:11:45|00922|39177|DEI|5.61B|5610000000|27.14|1,230,880|-25.11%|36|2022-08-02|15/06/2022||0.1416||243970000|2022-05-03|15/03/2022|0.14|0.1268|238880000|240770000
2022-06-04 23:11:47|00923|1075387|NVT|5.96B|5960000000|35.83|893,234|9.74%|23|2022-08-04|15/06/2022||0.5367||688810000|2022-04-29|15/03/2022|0.5|0.4417|694700000|627830000
2022-06-04 23:11:50|00924|48391|OMF|5.4B|5400000000|43.13|1,347,415|-27.29%|35|2022-08-01|15/06/2022||2.02||1030000000|2022-04-28|15/03/2022|2.35|2.23|1030000000|1020000000
2022-06-04 23:11:54|00925|16321|IBKR|25.14B|25140000000|60.12|917,098|-13.2%|36|2022-07-19|15/06/2022||0.9404||753120000|2022-04-19|15/03/2022|0.82|0.8239|645000000|701650000
2022-06-04 23:11:57|00926|16855|OZK|4.88B|4880000000|40.60|860,105|-5.47%|36|2022-07-21|15/06/2022||1.03||287310000|2022-04-21|15/03/2022|1.02|0.9468|280820000|277050000
2022-06-04 23:12:01|00927|20882|MDU|5.57B|5570000000|27.37|1,703,131|-19.43%|37|2022-08-02|15/06/2022||0.5284||1520000000|2022-05-04|15/03/2022|0.16|0.2149|1420000000|1070000000
2022-06-04 23:12:04|00928|20726|SON|5.81B|5810000000|59.56|610,514|-11.32%|36|2022-07-21|15/06/2022||1.24||1860000000|2022-04-21|15/03/2022|1.85|1.72|1770000000|1770000000
2022-06-04 23:12:09|00929|39133|ENOV|3.58B|3580000000|66.17|557,761|-14.52%|36|2022-08-10|15/06/2022||0.8341||1070000000|2022-05-10|15/03/2022|0.37|0.7491|375500000|997230000
2022-06-04 23:12:12|00930|20572|CUZ|5.01B|5010000000|33.66|741,451|-12.3%|36|2022-07-28|15/06/2022||0.1718||187200000|2022-04-28|15/03/2022|0.19|0.1581|183230000|184040000
2022-06-04 23:12:16|00931|16700|NATI|4.62B|4620000000|35.21|704,483|-12.43%|36|2022-07-28|15/06/2022||0.4978||421780000|2022-04-28|15/03/2022|0.41|0.4354|385260000|402730000
2022-06-04 23:12:21|00932|20632|EVR|5B|5000000000|110.30|429,859|-22.32%|36|2022-07-27|15/06/2022||2.59||624470000|2022-04-27|15/03/2022|3.8|3.1|722900000|672660000
2022-06-04 23:12:24|00933|39244|NYCB|4.51B|4510000000|9.65|8,399,638|-20.18%|36|2022-07-27|15/06/2022||0.3244||355240000|2022-04-27|15/03/2022|0.31|0.3085|346000000|347800000
2022-06-04 23:12:28|00934|41242|SRC|5.59B|5590000000|41.61|827,193|-14.7%|36|2022-08-04|15/06/2022||0.3727||169370000|2022-05-03|15/03/2022|0.42|0.3649|167150000|165120000
2022-06-04 23:12:31|00935|39293|MAN|4.54B|4540000000|86.01|453,708|-29.68%|36|2022-07-22|15/06/2022||2.34||5290000000|2022-04-19|15/03/2022|1.88|1.59|5140000000|5080000000
2022-06-04 23:12:35|00936|20812|DLB|7.85B|7850000000|77.85|503,796|-18.4%|36|2022-07-27|15/06/2022||0.35||297180000|2022-05-05|15/03/2022|0.36|0.5233|334370000|332510000
2022-06-04 23:12:39|00937|16859|PACW|3.67B|3670000000|31.87|1,282,225|-29.71%|36|2022-07-19|15/06/2022||1.1||354730000|2022-04-19|15/03/2022|1.01|1.04|329540000|346490000
2022-06-04 23:12:43|00938|8089|SLM|5.21B|5210000000|19.35|2,830,747|-3.78%|36|2022-07-27|15/06/2022||1.23||571400000|2022-04-27|15/03/2022|0.46|0.8122|397000000|525840000
2022-06-04 23:12:46|00939|101886|ESI|5.38B|5380000000|21.72|1,327,088|-7.73%|32|2022-08-10|15/06/2022||0.3666||692470000|2022-04-27|15/03/2022|0.38|0.3505|680200000|642030000
2022-06-04 23:12:51|00940|15321|ACHC|6.42B|6420000000|70.94|649,756|9.12%|36|2022-08-01|15/06/2022||0.7771||647830000|2022-05-03|15/03/2022|0.67|0.6355|616650000|606520000
2022-06-04 23:12:54|00941|7865|AN|7.07B|7070000000|121.20|910,506|20.02%|36|2022-08-03|15/06/2022||5.98||7010000000|2022-04-21|15/03/2022|5.78|5.25|6750000000|6510000000
2022-06-04 23:12:56|00942|1162794|ACI|16.36B|16360000000|30.94|2,676,964|54.31%|14|2022-07-28|15/05/2022||0.9155||22670000000|2022-04-12|15/02/2022|0.75|0.6403|17380000000|16770000000
2022-06-04 23:12:59|00943|21174|MTZ|6.03B|6030000000|81.15|684,977|-32%|36|2022-08-04|15/06/2022||0.7713||2240000000|2022-05-05|15/03/2022|-0.03|-0.1285|1950000000|1790000000
2022-06-04 23:13:03|00944|7860|ASH|5.79B|5790000000|107.03|449,855|13.7%|36|2022-08-02|15/06/2022||1.26||586050000|2022-04-26|15/03/2022|1.5|1.37|604000000|591610000
2022-06-04 23:13:06|00945|29718|VMI|5.57B|5570000000|261.13|111,604|3.16%|36|2022-07-26|15/06/2022||3.39||1000000000|2022-04-20|15/03/2022|3.07|2.44|980820000|888070000
2022-06-04 23:13:09|00946|24313|WBS|8.94B|8940000000|50.22|1,272,158|-11.8%|36|2022-07-21|15/06/2022||1.25||601560000|2022-04-28|15/03/2022|1.24|1.1|513860000|475350000
2022-06-04 23:13:18|00947|1137416|CHNG|7.58B|7580000000|23.79|2,636,641|0.63%|18|2022-08-16|15/06/2022||0.4267||899970000|2022-05-25|15/03/2022|0.39|0.4041|920130000|902670000
2022-06-04 23:13:21|00948|20590|NFG|6.73B|6730000000|73.62|600,555|37.27%|36|2022-08-04|15/06/2022||1.44||539680000|2022-05-05|15/03/2022|1.68|1.66|701720000|652280000
2022-06-04 23:13:24|00949|20743|CW|5.49B|5490000000|142.88|256,621|14.61%|36|2022-07-27|15/06/2022||1.75||608620000|2022-05-04|15/03/2022|1.31|1.2|559460000|573150000
2022-06-04 23:13:28|00950|39290|RYN|6.12B|6120000000|40.95|607,820|10.53%|36|2022-08-03|15/06/2022||0.153||220090000|2022-05-04|15/03/2022|0.2|0.1571|222000000|228870000
2022-06-04 23:13:32|00951|8319|MTG|4.26B|4260000000|13.77|3,232,648|-6.01%|37|2022-07-21|15/06/2022||0.4986||292910000|2022-05-04|15/03/2022|0.6|0.488|294620000|292280000
2022-06-04 23:13:35|00952|20853|CLH|5.25B|5250000000|96.48|474,905|3.35%|36|2022-08-03|15/06/2022||1.49||1210000000|2022-05-04|15/03/2022|0.83|0.7268|1170000000|1070000000
2022-06-04 23:13:38|00953|21120|IDA|5.43B|5430000000|107.43|253,578|9.13%|36|2022-08-04|15/06/2022||1.34||344790000|2022-05-05|15/03/2022|0.91|0.9214|321700000|321700000
2022-06-04 23:13:41|00954|48373|SAIC|4.92B|4920000000|88.10|393,457|-4.04%|34|2022-09-08|15/07/2022||1.72||1830000000|2022-06-06|15/04/2022||1.75||1930000000
2022-06-04 23:13:44|00955|20976|AL|4.16B|4160000000|37.53|905,106|-19.65%|36|2022-08-11|15/06/2022||0.9931||560820000|2022-05-05|15/03/2022|-4.21|0.9956|596660000|550010000
2022-06-04 23:13:47|00956|1130931|FSLY|1.5B|1500000000|12.43|5,165,142|-73.9%|18|2022-08-11|15/06/2022||-0.145||99510000|2022-05-04|15/03/2022|-0.15|-0.142|102380000|98970000
2022-06-04 23:13:52|00957|17579|WTFC|5.11B|5110000000|89.21|399,520|9.31%|36|2022-07-19|15/06/2022||1.71||444700000|2022-04-19|15/03/2022|2.07|1.53|462080000|427120000
2022-06-04 23:13:56|00958|21119|HXL|4.82B|4820000000|57.39|709,268|-3.89%|36|2022-07-25|15/06/2022||0.2914||389550000|2022-04-25|15/03/2022|0.22|0.1552|390600000|372480000
2022-06-04 23:14:00|00959|21155|CR|5.32B|5320000000|94.99|287,636|1.27%|37|2022-07-25|15/06/2022||1.73||785640000|2022-04-25|15/03/2022|1.81|1.68|801100000|803020000
2022-06-04 23:14:05|00960|41323|PINC|4.38B|4380000000|37.11|550,764|10.64%|36|2022-08-22|15/06/2022||0.594||334250000|2022-05-03|15/03/2022|0.57|0.5713|347830000|340080000
2022-06-04 23:14:10|00961|16070|FCNCA|10.9B|10900000000|684.60|121,147|-21.1%|33|2022-08-02|15/06/2022||16.71||947320000|2022-04-28|15/03/2022|16.7|8.53|929000000|921960000
2022-06-04 23:14:13|00962|39282|HFC|5.87B|5870000000|36.39|4,258,144|3.97%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2022-06-04 23:14:17|00963|103913|TMX|5.22B|5220000000|42.97|813,822|-11.27%|32|2022-08-03|15/06/2022||0.521||583940000|2022-05-05|15/03/2022|0.35|0.3278|496000000|492800000
2022-06-04 23:14:20|00964|39288|FLO|5.53B|5530000000|26.09|1,674,851|2.6%|36|2022-08-10|15/06/2022|0.4|0.2886|1440000000|1120000000|2022-05-19|15/03/2022|0.44|0.3933|1440000000|1400000000
2022-06-04 23:14:24|00965|954872|UNVR|5.34B|5340000000|31.58|1,248,428|14.67%|29|2022-08-03|15/06/2022||0.91||2890000000|2022-05-09|15/03/2022|1.07|0.8269|2880000000|2620000000
2022-06-04 23:14:27|00966|41225|NRZ|5.29B|5290000000|11.34|5,543,614|6.18%|32|2022-07-28|15/06/2022||0.3598||1000000000|2022-05-03|15/03/2022|0.37|0.3463|1730000000|1030000000
2022-06-04 23:14:30|00967|17447|UMPQ|3.84B|3840000000|17.68|1,663,175|-7.82%|36|2022-07-20|15/06/2022||0.3943||298420000|2022-04-20|15/03/2022|0.42|0.39|285600000|297370000
2022-06-04 23:14:33|00968|21140|SNX|10.04B|10040000000|104.47|331,813|-17.62%|36|2022-09-26|15/08/2022||2.66||15430000000|2022-06-23|15/05/2022||2.64||15210000000
2022-06-04 23:14:44|00969|13943|LAZ|3.44B|3440000000|35.19|838,377|-25.84%|37|2022-07-28|15/06/2022||0.9912||710970000|2022-04-28|15/03/2022|1.05|0.8747|698640000|680600000
2022-06-04 23:14:47|00970|6403|JBLU|3.36B|3360000000|10.47|11,190,939|-45.01%|36|2022-07-26|15/06/2022||-0.0991||2410000000|2022-04-26|15/03/2022|-0.8|-0.8546|1740000000|1740000000
2022-06-04 23:14:51|00971|20819|FCN|5.62B|5620000000|166.74|224,044|21.39%|36|2022-07-28|15/06/2022||1.68||756000000|2022-04-28|15/03/2022|1.66|1.33|723620000|703000000
2022-06-04 23:14:54|00972|39265|HIW|4.13B|4130000000|38.35|609,462|-18.4%|36|2022-07-26|15/06/2022||0.39||205200000|2022-04-26|15/03/2022|0.38|0.34|206380000|204050000
2022-06-04 23:14:59|00973|17009|QDEL|6B|6000000000|89.94|585,938|-16.6%|36|2022-08-10|15/06/2022||3.06||362240000|2022-05-04|15/03/2022|11.66|9.89|1000000000|891080000
2022-06-04 23:15:24|00974|16317|IART|5.04B|5040000000|60.68|478,115|-9.96%|36|2022-07-27|15/06/2022||0.8028||395800000|2022-04-27|15/03/2022|0.74|0.6833|376640000|362410000
2022-06-04 23:15:29|00975|16329|ICUI|4.29B|4290000000|179.51|213,651|-12.44%|36|2022-08-10|15/06/2022||2.25||589330000|2022-05-09|15/03/2022|1.82|1.8|532100000|532100000
2022-06-04 23:15:32|00976|994770|PK|4.31B|4310000000|18.45|3,547,919|-9.87%|24|2022-08-03|15/06/2022||0.1214||624220000|2022-05-02|15/03/2022|-0.24|-0.3296|479000000|421790000
2022-06-04 23:15:36|00977|9254|CRI|3.17B|3170000000|78.71|626,637|-23.69%|36|2022-07-28|15/06/2022||1.76||774240000|2022-04-29|15/03/2022|1.66|1.39|781280000|751140000
2022-06-04 23:15:39|00978|13973|CRUS|4.59B|4590000000|82.15|419,829|7.13%|35|2022-08-03|15/06/2022||0.8408||368530000|2022-05-03|15/03/2022|2.01|1.37|489970000|420200000
2022-06-04 23:15:43|00979|1174995|DTM|5.63B|5630000000|58.15|669,242|-|9|2022-08-05|15/06/2022||0.8736||218280000|2022-05-05|15/03/2022|0.84|0.8905|215000000|215000000
2022-06-04 23:15:49|00980|39303|TKR|4.61B|4610000000|62.13|521,298|-29.45%|36|2022-08-02|15/06/2022||1.37||1130000000|2022-05-02|15/03/2022|1.61|1.16|1120000000|1110000000
2022-06-04 23:15:53|00981|8087|R|4.17B|4170000000|81.60|901,567|-1.53%|37|2022-07-27|15/06/2022||3.7||2850000000|2022-04-27|15/03/2022|3.59|2.36|2850000000|2570000000
2022-06-04 23:15:56|00982|29682|THG|5.18B|5180000000|145.64|178,005|4.67%|36|2022-08-03|15/06/2022||2.26||1270000000|2022-05-03|15/03/2022|3.26|3.06|1310000000|1260000000
2022-06-04 23:15:59|00983|958239|OLLI|2.97B|2970000000|47.39|1,584,064|-45.29%|30|2022-08-31|15/07/2022||0.336||449280000|2022-06-08|15/04/2022||0.309||417280000
2022-06-04 23:16:02|00984|976454|LSXMA|13.55B|13550000000|40.69|806,253|-6.72%|26|2022-07-28|15/06/2022||0.7975||2240000000|2022-05-06|15/03/2022|0.8|0.6059|2190000000|2140000000
2022-06-04 23:16:08|00985|20204|HE|4.7B|4700000000|42.98|400,462|-0.74%|37|2022-08-05|15/06/2022||0.5233||672330000|2022-05-09|15/03/2022|0.63|0.445|785070000|735960000
2022-06-04 23:16:11|00986|20344|SPB|3.49B|3490000000|85.47|308,629|-2.23%|37|2022-08-05|15/06/2022||1.62||946190000|2022-05-06|15/03/2022|0.41|0.3567|807800000|793380000
2022-06-04 23:16:15|00987|20291|HPP|2.87B|2870000000|19.63|1,587,534|-33.37%|36|2022-08-03|15/06/2022||0.03||246240000|2022-04-27|15/03/2022|-0.13|0.005|244510000|243830000
2022-06-04 23:16:18|00988|39259|AXS|4.91B|4910000000|57.54|614,931|8.71%|36|2022-07-26|15/06/2022||1.61||1320000000|2022-04-27|15/03/2022|2.09|1.65|1260000000|1290000000
2022-06-04 23:16:21|00989|20870|H|10.17B|10170000000|92.16|970,404|17.33%|36|2022-08-02|15/06/2022||0.0352||1350000000|2022-05-10|15/03/2022|-0.33|-0.379|1280000000|1280000000
2022-06-04 23:16:23|00990|943142|LBRDA|19.76B|19760000000|117.05|297,510|-25.17%|30|2022-08-10|15/06/2022||1.6||240980000|2022-05-06|15/03/2022|1.77|1.42|238000000|246840000
2022-06-04 23:16:27|00991|21229|FNB|4.2B|4200000000|11.95|2,618,384|-10.89%|36|2022-07-21|15/06/2022||0.3038||335720000|2022-04-18|15/03/2022|0.26|0.2356|312400000|313590000
2022-06-04 23:16:30|00992|20262|EPR|3.77B|3770000000|50.11|522,314|-5.09%|36|2022-08-03|15/06/2022||0.5069||135840000|2022-05-04|15/03/2022|0.48|0.4556|139600000|133230000
2022-06-04 23:16:34|00993|6489|QRTEA|1.41B|1410000000|3.67|6,241,261|-72.88%|37|2022-08-10|15/06/2022||0.34||3120000000|2022-05-06|15/03/2022|0.00|0.275|2880000000|3000000000
2022-06-04 23:16:37|00994|21188|AVT|4.7B|4700000000|48.09|749,185|10.05%|36|2022-08-10|15/06/2022||1.5||5780000000|2022-04-27|15/03/2022|2.15|1.54|6490000000|5710000000
2022-06-04 23:16:48|00995|1178602|KD|2.57B|2570000000|11.45|2,107,149|-|7|2022-08-31|15/06/2022||-0.89||4420000000|2022-05-04|15/03/2022|-1.02|-1.53|4430000000|4300000000
2022-06-04 23:16:52|00996|20267|MSM|4.72B|4720000000|84.52|460,918|-9.37%|36|2022-06-29|15/05/2022||1.73||956460000|2022-03-30|15/02/2022|1.29|1.23|862520000|855960000
2022-06-04 23:16:55|00997|17517|VSAT|2.95B|2950000000|39.60|448,568|-26.63%|36|2022-08-11|15/06/2022||0.0975||706710000|2022-05-25|15/03/2022|0.06|0.2166|701700000|724400000
2022-06-04 23:16:58|00998|39272|AGO|3.73B|3730000000|58.12|386,718|22.62%|36|2022-08-03|15/06/2022||0.9366||176910000|2022-05-05|15/03/2022|1.34|0.8254|300000000|179260000
2022-06-04 23:17:03|00999|20757|HHC|4.14B|4140000000|81.32|282,193|-24.43%|36|2022-08-08|15/06/2022||-0.1576||212930000|2022-05-09|15/03/2022|0.04|-0.2806|210230000|196610000
2022-06-04 23:17:06|01000|21125|KMPR|3.26B|3260000000|51.12|347,334|-29.96%|35|2022-08-02|15/06/2022||-0.7948||1420000000|2022-05-02|15/03/2022|-0.94|-1.17|1390000000|1420000000
2022-06-04 23:17:10|01001|21168|KEX|4.14B|4140000000|68.66|551,668|3.05%|37|2022-07-27|15/06/2022||0.4543||672850000|2022-04-28|15/03/2022|0.29|0.27|610780000|589280000
2022-06-04 23:17:22|01002|1025079|JBGS|3.49B|3490000000|25.59|848,246|-24.78%|22|2022-08-09|15/06/2022||-0.12||131400000|2022-05-03|15/03/2022|-0.0006|-0.12|161970000|133020000
2022-06-04 23:17:27|01003|986077|FHB|3.28B|3280000000|25.63|648,740|-9.79%|24|2022-07-28|15/06/2022||0.4486||188200000|2022-04-22|15/03/2022|0.45|0.4219|175250000|178590000
2022-06-04 23:17:30|01004|20516|AM|5.29B|5290000000|11.060|3,530,866|11.16%|31|2022-08-03|15/06/2022||0.1874||238570000|2022-04-27|15/03/2022|0.17|0.1762|218490000|231200000
2022-06-04 23:17:34|01005|15591|BOKF|5.82B|5820000000|85.43|179,668|-6.51%|36|2022-07-27|15/06/2022||1.52||431320000|2022-04-27|15/03/2022|0.91|1.2|366050000|415820000
2022-06-04 23:17:39|01006|13979|HAIN|2.33B|2330000000|25.98|908,454|-35.92%|36|2022-08-30|15/06/2022||0.3562||477470000|2022-05-05|15/03/2022|0.33|0.4542|502940000|521550000
2022-06-04 23:17:50|01007|16532|LOPE|2.81B|2810000000|88.34|347,904|-0.32%|36|2022-08-09|15/06/2022||0.85||201400000|2022-05-04|15/03/2022|1.72|1.7|244130000|241780000
2022-06-04 23:17:54|01008|29742|WTM|3.69B|3690000000|1,253.00|15,348|8.81%|36|2022-08-09|15/06/2022||-32.00|||2022-05-06|15/03/2022|11.1|-3.5|317900000|
2022-06-04 23:17:57|01009|20376|PAG|8.89B|8890000000|117.20|338,429|41.09%|36|2022-07-28|15/06/2022||4.47||7140000000|2022-04-27|15/03/2022|4.76|3.77|6980000000|6340000000
2022-06-04 23:18:01|01010|17188|SLGN|5.03B|5030000000|45.37|556,857|7.66%|36|2022-07-27|15/06/2022||0.9696||1570000000|2022-04-27|15/03/2022|0.78|0.7658|1440000000|1400000000
2022-06-04 23:18:04|01011|20732|BOH|3.19B|3190000000|79.22|213,724|-10.8%|36|2022-07-25|15/06/2022||1.35||173990000|2022-04-25|15/03/2022|1.32|1.19|168810000|169290000
2022-06-04 23:18:08|01012|1169118|SHLS|2.57B|2570000000|15.36|2,978,070|-40.42%|10|2022-08-09|15/06/2022||0.0647||81060000|2022-05-16|15/03/2022|0.05|0.0652|67980000|69990000
2022-06-04 23:18:10|01013|1163041|DNB|7.14B|7140000000|16.45|1,536,227|-22.99%|14|2022-08-11|15/06/2022||0.2556||548210000|2022-05-09|15/03/2022|0.24|0.2336|536000000|537310000
2022-06-04 23:18:15|01014|16663|MRCY|3.64B|3640000000|63.07|474,586|-3.71%|36|2022-08-02|15/06/2022||0.9922||307770000|2022-05-03|15/03/2022|0.57|0.578|253080000|249110000
2022-06-04 23:18:18|01015|962325|AGR|18.31B|18310000000|47.37|801,514|-11.16%|27|2022-07-26|15/06/2022||0.3361||1600000000|2022-04-26|15/03/2022|1.16|1.01|2130000000|2010000000
2022-06-04 23:18:20|01016|1163535|CHPT|4.92B|4920000000|14.57|9,552,173|-44.54%|12|2022-09-01|15/07/2022||-0.2203||104190000|2022-05-31|15/04/2022|-0.2082|-0.1961|81630000|76100000
2022-06-04 23:18:24|01017|949627|VIRT|4.44B|4440000000|25.45|1,331,076|-19.72%|30|2022-08-11|15/06/2022||0.8661||396120000|2022-04-28|15/03/2022|1.27|1.23|505100000|506090000
2022-06-04 23:18:41|01018|49803|SC|12.73B|12730000000|41.60|448,289|9.07%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2022-06-04 23:18:44|01019|16739|NKTR|676.18M|676180000|3.63|4,277,101|-79.69%|36|2022-08-11|15/06/2022||-0.8809||22790000|2022-05-06|15/03/2022|-0.49|-0.6309|24820000|24300000
2022-06-04 23:18:47|01020|20918|CPA|2.91B|2910000000|69.78|475,663|-10.61%|36|2022-08-10|15/06/2022||0.4402||644550000|2022-05-11|15/03/2022|0.7|0.297|571580000|558640000
2022-06-04 23:18:49|01021|1137413|GO|3.66B|3660000000|38.00|969,110|10.37%|18|2022-08-16|15/06/2022||0.2386||857830000|2022-05-10|15/03/2022|0.22|0.1957|831430000|810360000
2022-06-04 23:18:54|01022|21003|NEU|3.37B|3370000000|328.34|29,873|-4.74%|36|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|5.75||662550000|
2022-06-04 23:18:57|01023|940842|SAGE|2.18B|2180000000|36.93|688,375|-44.52%|32|2022-08-03|15/06/2022||-2.07||1780000|2022-05-03|15/03/2022|-2.07|-2.06|1580000|3230000
2022-06-04 23:19:01|01024|1172260|PSFE|1.96B|1960000000|2.70|7,113,407|-77.16%|9|2022-08-15|15/06/2022||0.0384||394680000|2022-05-11|15/03/2022|0.02|0.022|367670000|360210000
2022-06-04 23:19:05|01025|1168847|DRVN|4.99B|4990000000|29.78|434,205|0.95%|12|2022-07-27|15/06/2022||0.2967||480470000|2022-04-27|15/03/2022|0.28|0.2133|468320000|434550000
2022-06-04 23:19:07|01026|1156576|REYN|5.64B|5640000000|26.89|377,265|-11.31%|16|2022-08-10|15/06/2022||0.256||947110000|2022-05-10|15/03/2022|0.26|0.2563|845000000|859650000
2022-06-04 23:19:10|01027|1061418|GTES|3.59B|3590000000|12.75|1,071,953|-30.52%|21|2022-08-09|15/06/2022||0.2745||919210000|2022-05-04|15/03/2022|0.26|0.219|893400000|866310000
2022-06-04 23:19:19|01028|21032|LENb|23.22B|23220000000|67.20|111,132|-10.06%|36|2022-10-05|15/08/2022||4.82||9320000000|2022-06-21|15/05/2022||3.96||8110000000
2022-06-04 23:19:22|01029|32367|ADT|6.76B|6760000000|7.46|2,098,866|-28.95%|32|2022-08-10|15/06/2022||0.1791||1570000000|2022-05-05|15/03/2022|-0.01|0.1082|1550000000|1550000000
2022-06-04 23:19:25|01030|16514|FWONA|14.31B|14310000000|57.14|160,152|43.17%|37|2022-08-10|15/06/2022||0.0892||684060000|2022-05-06|15/03/2022|-0.15|-0.1503|360000000|263110000
2022-06-04 23:19:28|01031|1006167|SNDR|4.37B|4370000000|24.56|1,000,374|2.21%|23|2022-08-04|15/06/2022||0.6785||1660000000|2022-04-28|15/03/2022|0.57|0.5418|1620000000|1570000000
2022-06-04 23:19:33|01032|20700|MCY|2.67B|2670000000|48.18|229,164|-22.48%|36|2022-08-01|15/06/2022||-0.33||982710000|2022-05-03|15/03/2022|-0.77|0.3274|1010000000|967660000
2022-06-04 23:19:36|01033|20805|CNA|12.44B|12440000000|45.86|157,744|-4%|36|2022-08-01|15/06/2022||0.9767||2590000000|2022-05-02|15/03/2022|1.16|1.23|2480000000|2900000000
2022-06-04 23:19:39|01034|1177768|SLVM|2.29B|2290000000|51.97|419,137|-|6|2022-08-31|15/06/2022||1.67||898000000|2022-05-11|15/03/2022|1.97|1.8|977000000|965000000
2022-06-04 23:19:41|01035|1169492|SGFY|2.99B|2990000000|12.61|1,498,214|-48.53%|12|2022-08-09|15/06/2022||0.1238||247610000|2022-05-04|15/03/2022|-0.06|0.0491|216500000|212690000
2022-06-04 23:19:43|01036|1171379|HAYW|3.64B|3640000000|16.06|1,575,170|-34.72%|9|2022-08-01|15/06/2022||0.3465||419500000|2022-04-28|15/03/2022|0.35|0.3026|410460000|379720000
2022-06-04 23:19:47|01037|17336|TFSL|4.09B|4090000000|14.74|280,668|-33.75%|36|2022-07-28|15/06/2022||0.055||72190000|2022-04-28|15/03/2022|0.06|0.055|68330000|66930000
2022-06-04 23:19:52|01038|24426|SEB|4.84B|4840000000|4,170.0|826|10.84%|35|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|88.73||2710000000|
2022-06-04 23:19:56|01039|1179477|LYLT|257.93M|257930000|10.48|265,585|-|6|2022-08-31|15/06/2022||0.25||163820000|2022-04-28|15/03/2022|0.04|0.3|154950000|173560000
2022-06-04 23:19:58|01040|1175864|NABL|1.95B|1950000000|10.85|598,486|-|9|2022-08-11|15/06/2022||0.074||91980000|2022-05-12|15/03/2022|0.09|0.07|90860000|90290000
2022-06-04 23:20:00|01041|1166976|MSP|5.81B|5810000000|35.13|1,470,513|33.88%|13|2022-08-10|15/06/2022||0.1411||176150000|2022-05-09|15/03/2022|0.14|0.1283|170780000|168440000
2022-06-04 23:20:04|01042|1096498|SWI|1.94B|1940000000|12.11|754,587|-30.48%|20|2022-08-03|15/06/2022||0.2063||176820000|2022-05-05|15/03/2022|0.24|0.2175|176870000|174630000
2022-06-04 23:20:08|01043|1163792|PARAA|21.46B|21460000000|33.17|72,037|-27.99%|24|2022-08-11|15/06/2022||0.5716||7310000000|2022-05-03|15/03/2022|0.6|0.5191|7330000000|7390000000
2022-06-04 23:20:10|01044|1168782|AMBP|4.07B|4070000000|6.75|1,588,088|-34.47%|8|2022-07-28|15/06/2022||0.0874||1160000000|2022-04-28|15/03/2022|0.08|0.0563|1140000000|1120000000
2022-06-04 23:20:14|01045|6414|CROX|3.75B|3750000000|60.84|1,727,941|-39.78%|36|2022-08-10|15/06/2022||2.71||947520000|2022-05-05|15/03/2022|2.05|1.55|660150000|622230000
2022-06-04 23:20:19|01046|17404|TTEK|7.43B|7430000000|138.45|305,414|16.77%|36|2022-08-03|15/06/2022||1.04||698510000|2022-05-04|15/03/2022|0.98|0.9|699640000|653850000
2022-06-04 23:20:23|01047|16544|LSCC|7.22B|7220000000|52.46|1,450,192|2.82%|36|2022-08-02|15/06/2022||0.398||150450000|2022-05-03|15/03/2022|0.37|0.333|150520000|146220000
2022-06-04 23:20:25|01048|1166240|ASAN|4.28B|4280000000|22.51|5,154,249|-38.81%|13|2022-09-27|15/07/2022||-0.3226||125200000|2022-06-02|15/04/2022|-0.3|-0.3559|120650000|115040000
2022-06-04 23:20:28|01049|978740|NTLA|3.44B|3440000000|45.31|1,082,183|-36.64%|24|2022-08-04|15/06/2022||-1.14||9090000|2022-05-05|15/03/2022|-1.96|-1.11|11250000|8540000
2022-06-04 23:20:31|01050|17187|SLAB|5.43B|5430000000|148.48|438,855|11.85%|36|2022-07-27|15/06/2022||0.8816||238720000|2022-04-27|15/03/2022|1.05|0.6439|233810000|226220000
2022-06-04 23:20:44|01051|17108|SAIA|5.54B|5540000000|210.52|483,624|-3.08%|36|2022-08-03|15/06/2022||3.51||718140000|2022-05-02|15/03/2022|2.98|2.72|661220000|631890000
2022-06-04 23:20:47|01052|20487|EGP|7.49B|7490000000|165.30|304,548|0.25%|36|2022-07-26|15/06/2022||0.786||114990000|2022-04-26|15/03/2022|0.81|0.8033|112970000|110220000
2022-06-04 23:20:50|01053|41004|APPS|2.01B|2010000000|20.72|3,264,048|-69.08%|33|2022-08-08|15/06/2022||0.4393||319460000|2022-05-31|15/03/2022|0.39|0.3915|184140000|301120000
2022-06-04 23:20:54|01054|17159|LNW|5.2B|5200000000|54.38|824,401|-26.08%|33|2022-07-27|15/06/2022||0.1145||594640000|2022-05-10|15/03/2022|0.26|-0.132|572000000|563420000
2022-06-04 23:20:57|01055|16806|OMCL|4.8B|4800000000|108.53|413,746|-20.3%|36|2022-07-28|15/06/2022||0.8514||339600000|2022-04-28|15/03/2022|0.83|0.685|319210000|314360000
2022-06-04 23:21:05|01056|960584|WSC|8.23B|8230000000|36.98|2,215,023|32.12%|22|2022-08-15|15/06/2022||0.3011||522660000|2022-04-27|15/03/2022|0.22|0.2251|508890000|477960000
2022-06-04 23:21:08|01057|1073227|INSP|4.89B|4890000000|177.37|292,334|6.96%|21|2022-08-09|15/06/2022||-0.6182||77940000|2022-05-03|15/03/2022|-0.61|-0.796|69380000|64170000
2022-06-04 23:21:12|01058|1123145|SWAV|5.81B|5810000000|162.32|470,767|-4.07%|18|2022-08-08|15/06/2022||0.4171||105790000|2022-05-09|15/03/2022|0.39|0.184|93630000|86410000
2022-06-04 23:21:14|01059|958242|RPD|4.19B|4190000000|71.96|586,570|-11.79%|28|2022-08-08|15/06/2022||-0.0423||163590000|2022-05-04|15/03/2022|-0.16|-0.1561|157380000|154200000
2022-06-04 23:21:18|01060|17300|SYNA|5.8B|5800000000|146.33|586,893|13.21%|36|2022-08-11|15/06/2022||3.7||466800000|2022-05-05|15/03/2022|3.75|3.55|470100000|464700000
2022-06-04 23:21:21|01061|100233|VRNS|3.76B|3760000000|34.35|1,225,322|-26.33%|34|2022-08-01|15/06/2022||-0.01||111520000|2022-05-02|15/03/2022|-0.09|-0.1012|96260000|95930000
2022-06-04 23:21:24|01062|992965|BL|4.5B|4500000000|75.81|680,207|-25.07%|24|2022-08-04|15/06/2022||-0.0057||125200000|2022-05-05|15/03/2022|0.01|-0.0792|120240000|119550000
2022-06-04 23:21:27|01063|41307|FOXF|3.53B|3530000000|83.80|276,280|-43.83%|35|2022-08-04|15/06/2022||1.22||398220000|2022-05-05|15/03/2022|1.32|1.14|377980000|335560000
2022-06-04 23:21:43|01064|986248|MEDP|4.68B|4680000000|145.82|305,052|-13.56%|24|2022-08-01|15/06/2022||1.33||347430000|2022-04-25|15/03/2022|1.69|1.26|330950000|327090000
2022-06-04 23:21:45|01065|40050|AMBA|3.16B|3160000000|82.99|658,980|-16.53%|36|2022-09-01|15/07/2022||0.3649||91500000|2022-05-31|15/04/2022|0.44|0.3683|90310000|90010000
2022-06-04 23:21:49|01066|15459|ARWR|3.69B|3690000000|34.86|777,619|-51.93%|35|2022-08-09|15/06/2022||-0.5204||53270000|2022-05-10|15/03/2022|0.41|0.1449|151810000|122150000
2022-06-04 23:21:54|01067|943118|WK|3.81B|3810000000|73.10|406,969|-19.36%|31|2022-08-09|15/06/2022||-0.1986||127740000|2022-05-03|15/03/2022|-0.05|-0.15|129670000|127420000
2022-06-04 23:22:05|01068|958818|PFGC|6.61B|6610000000|42.65|1,445,631|-14.34%|28|2022-08-17|15/06/2022||1.02||14540000000|2022-05-11|15/03/2022|0.51|0.5187|13080000000|13040000000
2022-06-04 23:22:12|01069|16945|POWI|4.87B|4870000000|83.45|418,346|5.21%|36|2022-07-28|15/06/2022||0.8996||189250000|2022-04-28|15/03/2022|0.93|0.8711|182150000|180140000
2022-06-04 23:22:16|01070|17416|TXRH|5.46B|5460000000|80.14|1,350,677|-16.69%|36|2022-08-01|15/06/2022||1.02||1020000000|2022-05-05|15/03/2022|1.08|0.9102|987490000|972990000
2022-06-04 23:22:19|01071|951001|BPMC|3.54B|3540000000|59.35|623,451|-31.07%|28|2022-08-03|15/06/2022||-2.22||36420000|2022-05-03|15/03/2022|-1.79|-1.91|62730000|40090000
2022-06-04 23:22:23|01072|16089|FFIN|5.86B|5860000000|41.30|453,706|-19.95%|34|2022-07-21|15/06/2022||0.4017||135920000|2022-04-22|15/03/2022|0.39|0.3683|130320000|131170000
2022-06-04 23:22:26|01073|16219|NOVT|4.37B|4370000000|122.30|129,964|-10.39%|36|2022-08-09|15/06/2022||0.7325||209280000|2022-05-10|15/03/2022|0.73|0.63|204220000|195960000
2022-06-04 23:22:28|01074|1077002|BJ|8.08B|8080000000|59.79|1,913,037|27.54%|22|2022-08-25|15/07/2022||0.7752||4590000000|2022-05-19|15/04/2022|0.87|0.7158|4500000000|4240000000
2022-06-04 23:22:32|01075|16045|EXPO|4.7B|4700000000|90.60|285,412|2.7%|36|2022-07-21|15/06/2022||0.435||119000000|2022-04-28|15/03/2022|0.56|0.515|117870000|115000000
2022-06-04 23:22:35|01076|16348|IIVI|6.63B|6630000000|62.31|1,331,717|-7.66%|35|2022-08-09|15/06/2022||0.9432||858550000|2022-05-10|15/03/2022|0.95|0.8575|827720000|806460000
2022-06-04 23:22:39|01077|1155835|SPT|2.93B|2930000000|53.89|671,711|-20.29%|16|2022-08-10|15/06/2022||-0.0418||60320000|2022-05-03|15/03/2022|-0.03|-0.0409|57430000|56240000
2022-06-04 23:22:43|01078|17254|STAA|3.12B|3120000000|65.31|568,610|-53.39%|36|2022-08-03|15/06/2022||0.24||80260000|2022-05-04|15/03/2022|0.29|0.15|63200000|60530000
2022-06-04 23:22:46|01079|16678|MSTR|2.57B|2570000000|227.22|702,225|-53.5%|36|2022-07-28|15/06/2022||-0.165||123320000|2022-05-03|15/03/2022|-11.58|1.32|119280000|127230000
2022-06-04 23:22:49|01080|1096240|TWST|1.71B|1710000000|30.46|1,023,031|-68.31%|19|2022-08-05|15/06/2022||-1.36||50940000|2022-05-05|15/03/2022|-1.13|-1.23|48130000|45260000
2022-06-04 23:22:52|01081|16420|ZD|3.64B|3640000000|77.01|321,708|-39.33%|36|2022-08-04|15/06/2022||1.43||349700000|2022-05-10|15/03/2022|1.23|1.21|315070000|319490000
2022-06-04 23:22:56|01082|15467|ASGN|4.89B|4890000000|95.66|229,391|-4.37%|36|2022-07-27|15/06/2022||1.64||1120000000|2022-04-27|15/03/2022|1.57|1.37|1090000000|1050000000
2022-06-04 23:23:00|01083|1096129|UPWK|2.4B|2400000000|18.54|1,375,907|-59.25%|19|2022-08-10|15/06/2022||-0.08||149140000|2022-04-27|15/03/2022|-0.03|-0.1386|141340000|135760000
2022-06-04 23:23:03|01084|17239|SPSC|4.01B|4010000000|111.21|151,667|20.32%|36|2022-07-28|15/06/2022||0.4967||109240000|2022-04-28|15/03/2022|0.55|0.4711|105190000|104510000
2022-06-04 23:23:06|01085|17203|SMTC|4.01B|4010000000|62.54|434,011|-3.95%|36|2022-08-31|15/07/2022||0.827||208030000|2022-06-01|15/04/2022|0.8|0.76|202150000|199980000
2022-06-04 23:23:09|01086|940768|HQY|5.4B|5400000000|64.06|668,357|-21.28%|32|2022-09-06|15/07/2022||0.34||204750000|2022-06-06|15/04/2022||0.2633||203800000
2022-06-04 23:23:13|01087|16256|HELE|4.29B|4290000000|179.74|160,513|-13.37%|38|2022-10-06|15/08/2022||3.32||584850000|2022-07-11|15/05/2022||2.12||476400000
2022-06-04 23:23:16|01088|16236|HALO|6.29B|6290000000|45.62|982,726|17.46%|36|2022-08-09|15/06/2022||0.4738||133530000|2022-05-10|15/03/2022|0.43|0.4613|117280000|128250000
2022-06-04 23:23:19|01089|1009130|BHVN|10.37B|10370000000|145.99|1,634,025|63.04%|23|2022-08-15|15/06/2022||-2.59||209420000|2022-05-10|15/03/2022|-2.97|-2.55|318850000|182170000
2022-06-04 23:23:23|01090|21252|KBR|7.09B|7090000000|50.80|1,606,772|25.34%|36|2022-08-03|15/06/2022||0.6478||1630000000|2022-04-28|15/03/2022|0.62|0.573|1710000000|1720000000
2022-06-04 23:23:25|01091|1027143|RDFN|1.14B|1140000000|10.63|2,813,994|-81.91%|22|2022-08-04|15/06/2022||-0.5927||632530000|2022-05-05|15/03/2022|-0.86|-1.09|597350000|551390000
2022-06-04 23:23:29|01092|40083|NEO|1.01B|1010000000|8.07|2,494,643|-79.88%|36|2022-08-02|15/06/2022||-0.2192||123750000|2022-04-27|15/03/2022|-0.2|-0.2376|117170000|116710000
2022-06-04 23:23:32|01093|52417|CELH|5.16B|5160000000|68.49|941,301|-6.85%|22|2022-08-11|15/06/2022||0.0804||124980000|2022-05-10|15/03/2022|0.09|0.0298|133390000|114270000
2022-06-04 23:23:35|01094|21128|MMS|3.92B|3920000000|63.78|369,092|-29.16%|36|2022-08-04|15/06/2022||1.19||1150000000|2022-05-04|15/03/2022|0.8|0.715|1180000000|1070000000
2022-06-04 23:23:38|01095|953821|WING|2.33B|2330000000|78.09|656,712|-43.23%|29|2022-08-04|15/06/2022||0.3672||86330000|2022-05-04|15/03/2022|0.34|0.3648|76210000|86180000
2022-06-04 23:23:41|01096|950998|NSA|6.52B|6520000000|51.42|739,916|8.3%|29|2022-08-03|15/06/2022||0.35||185020000|2022-05-04|15/03/2022|0.24|0.34|187180000|179060000
2022-06-04 23:23:43|01097|1052916|EYE|2.26B|2260000000|27.74|1,133,300|-42.82%|21|2022-08-11|15/06/2022||0.0892||504930000|2022-05-10|15/03/2022|0.33|0.3|527710000|538380000
2022-06-04 23:23:46|01098|958147|HLI|5.64B|5640000000|84.71|410,233|13.26%|28|2022-08-02|15/06/2022||0.9782||400850000|2022-05-12|15/03/2022|1.3|1.21|471170000|453000000
2022-06-04 23:24:05|01099|15534|BCPC|4.04B|4040000000|125.87|109,447|-4.67%|36|2022-08-05|15/06/2022||0.94||223530000|2022-04-29|15/03/2022|1.03|0.82|228870000|207690000
2022-06-04 23:24:09|01100|15371|ALKS|4.79B|4790000000|29.31|1,526,745|27.05%|34|2022-07-28|15/06/2022||0.01||263870000|2022-04-27|15/03/2022|0.12|0.025|278550000|256020000
2022-06-04 23:24:14|01101|1054949|AQUA|4.46B|4460000000|36.76|890,872|15.96%|22|2022-08-09|15/06/2022||0.2307||430800000|2022-05-03|15/03/2022|0.2303|0.1873|426730000|412620000
2022-06-04 23:24:17|01102|1084931|TENB|5.77B|5770000000|52.20|1,261,820|29.27%|22|2022-08-02|15/06/2022||0.015||163040000|2022-04-26|15/03/2022|0.06|0.0494|159370000|153500000
2022-06-04 23:24:20|01103|20348|AMN|4.43B|4430000000|99.00|645,986|6.27%|36|2022-08-04|15/06/2022||2.89||1340000000|2022-05-05|15/03/2022|3.49|3.2|1550000000|1500000000
2022-06-04 23:24:24|01104|20365|JBT|3.95B|3950000000|124.36|225,084|-13.91%|36|2022-08-01|15/06/2022||1.2||554110000|2022-04-26|15/03/2022|0.87|0.5643|469200000|439450000
2022-06-04 23:24:28|01105|29662|MTDR|7.41B|7410000000|62.75|2,164,216|87.93%|36|2022-08-03|15/06/2022||3.03||795890000|2022-04-26|15/03/2022|2.32|2.07|626520000|599890000
2022-06-04 23:24:31|01106|20275|SSD|4.75B|4750000000|110.05|175,473|0.78%|36|2022-08-01|15/06/2022||1.97||590570000|2022-04-25|15/03/2022|2.18|1.67|493570000|476280000
2022-06-04 23:24:49|01107|961632|MIME|5.35B|5350000000|79.92|1,414,640|60.55%|27|2022-08-08|15/06/2022||0.37||160580000|2022-06-01|15/03/2022||0.34||154630000
2022-06-04 23:24:52|01108|1096126|LTHM|4.56B|4560000000|28.21|3,374,938|41.26%|21|2022-08-10|15/06/2022||0.2695||202250000|2022-05-03|15/03/2022|0.21|0.1346|143500000|140250000
2022-06-04 23:24:54|01109|1171774|DOCN|4.87B|4870000000|47.67|2,332,563|19.12%|11|2022-08-04|15/06/2022||0.1025||134690000|2022-05-04|15/03/2022|0.07|0.116|127330000|126270000
2022-06-04 23:24:57|01110|21037|NSP|3.8B|3800000000|99.11|209,601|11.3%|36|2022-08-01|15/06/2022||0.885||1380000000|2022-04-26|15/03/2022|1.99|1.8|1580000000|1540000000
2022-06-04 23:25:00|01111|39261|HRI|3.64B|3640000000|121.64|271,060|10.25%|35|2022-08-10|15/06/2022||2.61||625560000|2022-04-21|15/03/2022|1.95|1.93|567300000|552770000
2022-06-04 23:25:11|01112|21036|MXL|3.08B|3080000000|39.79|773,689|7.57%|36|2022-07-28|15/06/2022||0.9182||279740000|2022-04-27|15/03/2022|1|0.9118|263930000|260160000
2022-06-04 23:25:15|01113|17437|UFPI|4.92B|4920000000|79.38|300,982|4.32%|36|2022-07-20|15/06/2022||2.46||2360000000|2022-04-21|15/03/2022|3.02|1.86|2490000000|2060000000
2022-06-04 23:25:33|01114|1156638|BEAM|2.56B|2560000000|37.28|1,166,031|-53.27%|17|2022-08-17|15/06/2022||-1.09||8390000|2022-05-09|15/03/2022|-1.01|-0.8918|8430000|44140000
2022-06-04 23:25:37|01115|1054954|SAIL|6.07B|6070000000|64.30|4,377,718|49.78%|22|2022-08-10|15/06/2022||-0.0833||122850000|2022-05-05|15/03/2022|-0.09|-0.107|115420000|111840000
2022-06-04 23:25:39|01116|1055910|DNLI|3.01B|3010000000|24.45|529,688|-62.1%|22|2022-08-11|15/06/2022||-0.5747||40140000|2022-05-05|15/03/2022|-0.53|-0.5109|42140000|33360000
2022-06-04 23:25:43|01117|41304|FATE|2.29B|2290000000|23.65|1,328,256|-64.83%|31|2022-08-09|15/06/2022||-0.8294||12470000|2022-05-04|15/03/2022|-0.68|-0.7651|18410000|9010000
2022-06-04 23:25:45|01118|1088195|BE|3.25B|3250000000|18.22|3,301,350|-26.32%|21|2022-08-03|15/06/2022||-0.1486||225570000|2022-05-05|15/03/2022|-0.32|-0.1045|201040000|218370000
2022-06-04 23:25:50|01119|985128|ATKR|5.04B|5040000000|116.81|450,059|51.58%|25|2022-08-09|15/06/2022||2.68||710970000|2022-05-03|15/03/2022|5.39|3.75|982570000|800900000
2022-06-04 23:25:56|01120|101888|QTWO|3.04B|3040000000|53.17|539,463|-44.08%|32|2022-08-10|15/06/2022||0.0501||140530000|2022-05-02|15/03/2022|0.03|0.0594|134310000|132930000
2022-06-04 23:26:08|01121|994769|HGV|5.57B|5570000000|46.32|741,914|1.07%|24|2022-08-03|15/06/2022||0.9506||950990000|2022-05-09|15/03/2022|0.42|0.6695|779000000|761250000
2022-06-04 23:26:14|01122|9222|DEN|3.84B|3840000000|76.17|510,149|10.65%|37|2022-08-09|15/06/2022||1.54||397140000|2022-05-05|15/03/2022|1.69|1.57|411860000|362550000
2022-06-04 23:26:18|01123|16719|NEOG|2.81B|2810000000|26.11|544,358|-42.16%|36|2022-09-27|15/08/2022||0.18||138000000|2022-07-19|15/05/2022||0.15||139100000
2022-06-04 23:26:21|01124|40089|QLYS|5.14B|5140000000|132.30|366,340|33.96%|36|2022-08-03|15/06/2022||0.7821||117480000|2022-05-04|15/03/2022|0.89|0.7973|113420000|112960000
2022-06-04 23:26:27|01125|21019|ENV|3.58B|3580000000|64.83|526,785|-9.4%|36|2022-08-09|15/06/2022||0.4856||326480000|2022-05-05|15/03/2022|0.47|0.4503|321360000|323590000
2022-06-04 23:26:31|01126|15761|CNMD|3.28B|3280000000|111.06|320,063|-16.7%|36|2022-08-03|15/06/2022||0.76||274070000|2022-05-04|15/03/2022|0.7|0.6183|242330000|235770000
2022-06-04 23:27:02|01127|20399|RHP|5.21B|5210000000|94.98|429,995|26.35%|36|2022-08-09|15/06/2022||0.75||413820000|2022-05-02|15/03/2022|-0.45|-0.0822|299140000|317500000
2022-06-04 23:27:05|01128|16502|LHCG|5.17B|5170000000|166.53|685,239|-14.35%|36|2022-08-03|15/06/2022||1.34||605510000|2022-05-04|15/03/2022|1.09|1.05|571500000|573070000
2022-06-04 23:27:08|01129|17001|PZZA|3.14B|3140000000|87.83|536,659|-7.12%|36|2022-08-09|15/06/2022||0.7805||531850000|2022-05-05|15/03/2022|0.95|0.9372|542690000|540380000
2022-06-04 23:27:13|01130|16008|ENSG|4.35B|4350000000|79.21|259,601|-3.94%|36|2022-08-04|15/06/2022||1||726360000|2022-04-28|15/03/2022|0.99|0.968|713450000|704360000
2022-06-04 23:27:17|01131|101895|TNET|4.94B|4940000000|79.28|507,169|8.28%|33|2022-08-01|15/06/2022||1.15||299100000|2022-04-26|15/03/2022|2.55|2.05|395000000|395000000
2022-06-04 23:27:21|01132|16842|OSTK|1.32B|1320000000|30.85|1,758,215|-66.07%|36|2022-08-04|15/06/2022||0.37||644980000|2022-04-28|15/03/2022|0.21|0.2333|536040000|576750000
2022-06-04 23:27:24|01133|16954|PRFT|3.63B|3630000000|104.73|229,881|46.89%|36|2022-08-04|15/06/2022||1.06||228060000|2022-04-28|15/03/2022|0.98|0.9502|222110000|219660000
2022-06-04 23:27:29|01134|986078|KNSL|5.31B|5310000000|232.00|99,426|44.59%|24|2022-08-04|15/06/2022||1.62||239980000|2022-04-28|15/03/2022|1.63|1.51|245510000|212800000
2022-06-04 23:27:32|01135|16044|EXLS|4.89B|4890000000|147.00|220,478|44.37%|36|2022-07-28|15/06/2022||1.32||328430000|2022-04-28|15/03/2022|1.42|1.3|329210000|307070000
2022-06-04 23:27:36|01136|21235|RLI|5.4B|5400000000|119.27|169,648|15%|36|2022-07-20|15/06/2022||1.09||356340000|2022-04-20|15/03/2022|1.43|0.9756|359160000|304520000
2022-06-04 23:27:39|01137|41018|TGTX|585.12M|585120000|4.40|2,770,814|-87.22%|35|2022-08-11|15/06/2022||-0.5333||857130|2022-05-11|15/03/2022|-0.51|-0.5625|2020000|2570000
2022-06-04 23:27:42|01138|955557|ALRM|3.26B|3260000000|65.12|283,174|-16.6%|29|2022-08-09|15/06/2022||0.4122||207930000|2022-05-05|15/03/2022|0.39|0.3269|205440000|192020000
2022-06-04 23:27:46|01139|16078|FELE|3.52B|3520000000|76.11|206,494|-7.31%|36|2022-07-26|15/06/2022||1.05||540630000|2022-04-26|15/03/2022|0.64|0.63|451470000|424620000
2022-06-04 23:27:49|01140|1156199|CRNC|1.13B|1130000000|28.77|809,291|-71.68%|16|2022-08-09|15/06/2022||0.4358||92280000|2022-05-10|15/03/2022|0.33|0.3434|86280000|84590000
2022-06-04 23:27:52|01141|942650|NVRO|1.64B|1640000000|46.49|547,925|-68.32%|31|2022-08-10|15/06/2022||-0.8056||104380000|2022-05-04|15/03/2022|-0.98|-1.1|87840000|86190000
2022-06-04 23:27:56|01142|20505|MUSA|6.11B|6110000000|252.34|325,985|86.56%|34|2022-08-03|15/06/2022||4.03||5940000000|2022-05-03|15/03/2022|6.08|3.01|5120000000|4750000000
2022-06-04 23:28:01|01143|15867|CWST|3.75B|3750000000|72.71|331,710|9.8%|34|2022-08-04|15/06/2022||0.2717||250340000|2022-04-28|15/03/2022|0.11|0.1032|234030000|220260000
2022-06-04 23:28:03|01144|1088200|SONO|2.89B|2890000000|22.63|3,257,020|-35.14%|23|2022-08-10|15/06/2022||0.0829||427380000|2022-05-11|15/03/2022|0.06|0.0471|399780000|352560000
2022-06-04 23:28:06|01145|1096118|KOD|411.61M|411610000|7.98|1,192,872|-89.8%|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
2022-06-04 23:28:09|01146|1166732|FUBO|618.17M|618170000|3.34|14,016,629|-87.8%|13|2022-08-18|15/06/2022||-0.6967||229650000|2022-05-05|15/03/2022|-0.89|-0.6433|242020000|243020000
2022-06-04 23:28:13|01147|1010718|APPN|3.56B|3560000000|49.16|623,106|-46.22%|22|2022-08-04|15/06/2022||-0.3327||101050000|2022-05-05|15/03/2022|-0.06|-0.1302|114270000|107190000
2022-06-04 23:28:17|01148|24317|VG|4.98B|4980000000|19.40|3,224,007|39.87%|36|2022-08-04|15/06/2022||0.038||391830000|2022-05-05|15/03/2022|-0.02|0.0509|358830000|367300000
2022-06-04 23:28:20|01149|940816|TRUP|2.74B|2740000000|67.28|452,429|-22.94%|32|2022-08-02|15/06/2022||-0.1914||216430000|2022-04-28|15/03/2022|-0.22|-0.1686|206000000|202320000
2022-06-04 23:28:25|01150|16227|GTLS|6.62B|6620000000|184.57|623,108|29.17%|36|2022-07-21|15/06/2022||0.8373||392190000|2022-04-29|15/03/2022|0.65|0.5535|354100000|354900000
2022-06-04 23:28:28|01151|1153169|PGNY|2.84B|2840000000|30.88|657,823|-50.19%|18|2022-08-10|15/06/2022||0.01||190980000|2022-05-05|15/03/2022|0.05|-0.0167|172220000|167180000
2022-06-04 23:28:30|01152|1153690|SI|2.43B|2430000000|76.96|1,060,220|-31.01%|17|2022-08-01|15/06/2022||0.8519||66740000|2022-04-19|15/03/2022|0.79|0.4575|60290000|54890000
2022-06-04 23:28:34|01153|20162|AIT|4.01B|4010000000|104.20|188,836|7.78%|36|2022-08-12|15/06/2022||1.67||963980000|2022-04-28|15/03/2022|1.75|1.51|980660000|926330000
2022-06-04 23:28:37|01154|20347|ABG|4.04B|4040000000|182.72|264,366|-3.84%|36|2022-07-26|15/06/2022||8.97||4030000000|2022-04-28|15/03/2022|9.27|8.94|3910000000|3910000000
2022-06-04 23:28:48|01155|1096077|ARVN|2.35B|2350000000|44.25|487,274|-35.69%|22|2022-08-09|15/06/2022||-1.07||24750000|2022-05-05|15/03/2022|-1.2|-0.9323|24200000|25450000
2022-06-04 23:28:53|01156|13079|CCMP|5.17B|5170000000|180.53|358,567|22.24%|36|2022-07-28|15/06/2022||1.81||324720000|2022-05-04|15/03/2022|1.94|1.79|324130000|320700000
2022-06-04 23:28:57|01157|1080050|FOCS|2.97B|2970000000|38.30|414,921|-25.88%|23|2022-08-11|15/06/2022||1.1||527580000|2022-05-26|15/03/2022|0.98|1.14|536570000|534060000
2022-06-04 23:29:02|01158|17169|SHOO|3.11B|3110000000|38.89|757,927|-6.31%|36|2022-08-02|15/06/2022||0.6221||496970000|2022-04-27|15/03/2022|0.92|0.5094|557340000|467220000
2022-06-04 23:29:05|01159|20282|BOX|3.92B|3920000000|27.24|2,006,153|10.19%|31|2022-08-31|15/07/2022||0.2689||243910000|2022-05-25|15/04/2022|0.23|0.25|238430000|235600000
2022-06-04 23:29:08|01160|20340|SEM|3.35B|3350000000|25.61|827,810|-35.25%|36|2022-08-04|15/06/2022||0.5452||1580000000|2022-05-05|15/03/2022|0.37|0.2756|1600000000|1560000000
2022-06-04 23:29:11|01161|15323|ACIW|3.16B|3160000000|27.53|714,833|-29.01%|36|2022-08-04|15/06/2022||0.12||330090000|2022-05-05|15/03/2022|0.13|0.0825|323080000|314860000
2022-06-04 23:29:15|01162|32311|AEO|2.17B|2170000000|12.79|6,974,273|-61.71%|37|2022-09-01|15/07/2022||0.1836||1240000000|2022-05-26|15/04/2022|0.16|0.25|1060000000|1140000000
2022-06-04 23:29:18|01163|16391|IRDM|4.81B|4810000000|37.56|549,317|1.54%|36|2022-07-27|15/06/2022||0.013||165420000|2022-04-19|15/03/2022|0.02|0.0105|168220000|156830000
2022-06-04 23:29:21|01164|1053088|ALTR|4.39B|4390000000|55.00|265,949|-16.48%|22|2022-08-11|15/06/2022||0.0914||129370000|2022-05-05|15/03/2022|0.38|0.2971|159780000|153970000
2022-06-04 23:29:24|01165|1137570|BBIO|1.07B|1070000000|7.22|2,390,486|-87.72%|16|2022-08-16|15/06/2022||-0.7116||34920000|2022-05-05|15/03/2022|-1.35|-1.09|1690000|4700000
2022-06-04 23:29:28|01166|997108|HLNE|3.74B|3740000000|68.79|221,889|-20.52%|23|2022-08-09|15/06/2022||0.8074||100940000|2022-05-26|15/03/2022|0.89|0.7804|100900000|98520000
2022-06-04 23:29:31|01167|13963|AEIS|3.03B|3030000000|80.77|186,027|-19.88%|36|2022-08-01|15/06/2022||1.11||399980000|2022-05-04|15/03/2022|1.24|0.9506|397460000|360990000
2022-06-04 23:29:33|01168|1084218|ALLK|162.14M|162140000|2.96|1,041,483|-96.74%|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
2022-06-04 23:29:36|01169|101891|MGNI|1.43B|1430000000|10.85|1,891,057|-62.42%|33|2022-08-03|15/06/2022||0.1266||125360000|2022-05-04|15/03/2022|0.08|0.0774|107080000|106990000
2022-06-04 23:29:41|01170|16461|KLIC|3.13B|3130000000|53.01|842,503|2.55%|36|2022-08-03|15/06/2022||1.39||376090000|2022-05-04|15/03/2022|1.95|1.47|384300000|380250000
2022-06-04 23:29:53|01171|16371|INSM|2.33B|2330000000|19.53|1,074,465|-22.41%|34|2022-08-04|15/06/2022||-0.8901||59170000|2022-05-05|15/03/2022|-0.8|-0.882|53110000|53280000
2022-06-04 23:29:57|01172|1155092|SITM|4.71B|4710000000|223.76|215,696|134.13%|17|2022-08-10|15/06/2022||0.7445||68000000|2022-05-04|15/03/2022|0.94|0.7647|70250000|65000000
2022-06-04 23:30:04|01173|1141594|PHR|1.06B|1060000000|20.32|684,266|-58.56%|15|2022-09-01|15/07/2022||-1.04||65830000|2022-06-02|15/04/2022|-0.99|-1.06|63350000|62270000
2022-06-04 23:30:11|01174|20745|LCII|2.93B|2930000000|115.43|220,820|-22.82%|36|2022-08-04|15/06/2022||5.24||1470000000|2022-05-10|15/03/2022|7.71|4.99|1640000000|1410000000
2022-06-04 23:30:15|01175|15574|BLKB|3.35B|3350000000|64.68|369,395|-9.64%|36|2022-08-01|15/06/2022||0.685||267360000|2022-05-03|15/03/2022|0.57|0.6617|257120000|253100000
2022-06-04 23:30:23|01176|31051|MTSI|3.82B|3820000000|54.64|458,260|-5.22%|36|2022-08-02|15/06/2022||0.6849||168340000|2022-04-28|15/03/2022|0.68|0.6611|165150000|163130000
2022-06-04 23:30:27|01177|1127881|PD|2.29B|2290000000|26.02|1,427,706|-35.96%|19|2022-09-02|15/07/2022||-0.0763||87210000|2022-06-02|15/04/2022|-0.04|-0.08|85370000|82690000
2022-06-04 23:30:30|01178|21052|BCO|2.89B|2890000000|61.38|310,210|-17.12%|36|2022-07-27|15/06/2022||1.27||1130000000|2022-05-10|15/03/2022|1.15|0.935|1070000000|1090000000
2022-06-04 23:30:35|01179|977677|RRR|4.22B|4220000000|39.42|749,387|-11.95%|26|2022-08-09|15/06/2022||0.6041||407810000|2022-05-03|15/03/2022|0.4489|0.586|401640000|408300000
2022-06-04 23:30:40|01180|15492|ATRC|1.95B|1950000000|42.05|258,477|-43.21%|36|2022-08-03|15/06/2022||-0.2863||79490000|2022-05-03|15/03/2022|-0.33|-0.32|74580000|71170000
2022-06-04 23:30:43|01181|101906|SFBS|4.46B|4460000000|82.13|186,899|18.27%|32|2022-07-18|15/06/2022||1.02||112410000|2022-04-18|15/03/2022|0.99|1.05|113670000|110300000
2022-06-04 23:30:45|01182|1096499|AXNX|2.65B|2650000000|56.29|523,176|0.23%|21|2022-08-10|15/06/2022||-0.5516||59810000|2022-05-05|15/03/2022|-0.5|-0.6331|48420000|45370000
2022-06-04 23:30:48|01183|16538|LPSN|1.23B|1230000000|16.50|1,070,844|-69.61%|37|2022-08-03|15/06/2022||-0.2027||133790000|2022-05-09|15/03/2022|-0.3545|-0.4392|130200000|125610000
2022-06-04 23:30:53|01184|21089|SKY|3.08B|3080000000|54.15|580,559|4.68%|30|2022-08-03|15/06/2022||1.57||664670000|2022-05-23|15/03/2022|1.51|1|638120000|561790000
2022-06-04 23:30:56|01185|9240|SWN|10.21B|10210000000|9.150|35,188,240|64.86%|37|2022-08-04|15/06/2022||0.3202||1600000000|2022-04-28|15/03/2022|0.4|0.3788|2940000000|1580000000
2022-06-04 23:31:00|01186|960625|LIVN|3.66B|3660000000|68.48|347,528|-13.6%|28|2022-08-03|15/06/2022||0.53||249970000|2022-05-04|15/03/2022|0.48|0.4821|240200000|231560000
2022-06-04 23:31:03|01187|20698|KWR|2.88B|2880000000|160.70|73,740|-32.61%|36|2022-08-03|15/06/2022||1.23||460310000|2022-05-05|15/03/2022|1.42|1.41|474170000|471610000
2022-06-04 23:31:06|01188|21136|ROG|4.98B|4980000000|264.61|169,429|39.14%|36|2022-08-03|15/06/2022||1.18||236500000|2022-04-28|15/03/2022|1.53|1.14|248270000|233000000
2022-06-04 23:31:09|01189|50936|CYRX|1.25B|1250000000|25.24|520,251|-54.24%|31|2022-08-11|15/06/2022||-0.147||65640000|2022-05-05|15/03/2022|-0.31|-0.2294|52300000|52270000
2022-06-04 23:31:12|01190|17106|SAFM|4.48B|4480000000|200.71|221,442|23.07%|36|2022-08-25|15/07/2022||9.28||1620000000|2022-06-06|15/04/2022|14.39|9.54|1540000000|1460000000
2022-06-04 23:31:14|01191|1057699|LPRO|1.66B|1660000000|13.15|734,295|-66.48%|18|2022-08-16|15/06/2022||0.1755||48790000|2022-05-05|15/03/2022|0.18|0.1663|50070000|46070000
2022-06-04 23:31:19|01192|17026|RCII|1.5B|1500000000|25.31|1,021,933|-58.06%|36|2022-08-02|15/06/2022||1.3||1130000000|2022-05-04|15/03/2022|0.74|0.7057|1160000000|1110000000
2022-06-04 23:31:23|01193|15676|CCOI|2.8B|2800000000|60.03|292,890|-20.44%|36|2022-08-04|15/06/2022||0.2281||150880000|2022-04-29|15/03/2022|0.02|0.2096|149180000|149040000
2022-06-04 23:31:30|01194|44409|LGIH|2.3B|2300000000|97.31|318,581|-43.28%|34|2022-08-09|15/06/2022||4.44||747930000|2022-05-03|15/03/2022|3.25|2.72|546050000|515980000
2022-06-04 23:31:42|01195|20530|FIX|3.27B|3270000000|91.30|144,750|7.2%|36|2022-07-28|15/06/2022||1||903100000|2022-04-27|15/03/2022|0.91|0.825|885220000|825400000
2022-06-04 23:31:45|01196|993270|IIPR|3.74B|3740000000|133.58|333,568|-25.88%|23|2022-08-10|15/06/2022||1.46||69170000|2022-05-04|15/03/2022|1.32|1.36|64500000|62740000
2022-06-04 23:31:50|01197|15913|DIOD|3.43B|3430000000|75.76|282,611|2.12%|36|2022-08-09|15/06/2022||1.59||492640000|2022-05-04|15/03/2022|1.75|1.56|482120000|481740000
2022-06-04 23:31:53|01198|1077150|EXPI|2.15B|2150000000|14.39|1,402,725|-57.01%|25|2022-08-15|15/06/2022||0.2367||1400000000|2022-05-16|15/09/2022||0.2067||1470000000
2022-06-04 23:31:56|01199|17485|VICR|3.07B|3070000000|69.77|380,409|-24.11%|36|2022-07-28|15/06/2022||0.3067||97230000|2022-04-21|15/03/2022|0.11|0.26|88280000|94570000
2022-06-04 23:31:59|01200|1052244|CARG|3.02B|3020000000|25.47|1,318,575|-2.34%|22|2022-08-09|15/06/2022||0.3125||507070000|2022-05-09|15/03/2022|0.36|0.3525|430610000|402990000
2022-06-04 23:32:02|01201|15666|CBRL|2.31B|2310000000|99.65|401,462|-35.67%|36|2022-09-20|15/07/2022||2.1||852560000|2022-06-07|15/04/2022||1.32||793020000
2022-06-04 23:32:07|01202|39150|VC|3.11B|3110000000|110.68|356,186|-14.21%|36|2022-07-28|15/06/2022||0.5895||720300000|2022-04-28|15/03/2022|1.09|0.584|818000000|732630000
2022-06-04 23:32:17|01203|6438|VIAV|3.37B|3370000000|14.78|1,632,749|-14.32%|36|2022-08-16|15/06/2022||0.2286||322950000|2022-05-03|15/03/2022|0.22|0.2086|315500000|309340000
2022-06-04 23:32:23|01204|13938|DDD|1.4B|1400000000|10.73|1,623,716|-64.52%|36|2022-08-10|15/06/2022||0.0025||145480000|2022-05-09|15/03/2022|-0.06|-0.0013|133000000|132590000
2022-06-04 23:32:26|01205|1137572|KRTX|3.2B|3200000000|107.10|224,867|-2.33%|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
2022-06-04 23:32:32|01206|17540|WDFC|2.61B|2610000000|191.35|95,995|-23.1%|36|2022-07-12|15/05/2022||1.36||144500000|2022-04-07|15/02/2022|1.41|1.02|129990000|126800000
2022-06-04 23:32:40|01207|968965|WBT|3.38B|3380000000|23.64|1,745,869|-4.06%|26|2022-08-09|15/06/2022||0.29||420900000|2022-05-10|15/03/2022|0.1|0.185|333000000|346800000
2022-06-04 23:32:43|01208|945665|INOV|6.37B|6370000000|41.04|3,371,260|32.17%|31|2022-08-03|15/06/2022||0.18||205670000|2022-05-04|15/03/2022||0.14||191350000
2022-06-04 23:32:46|01209|977671|NGVT|2.8B|2800000000|72.38|207,026|-14.36%|25|2022-07-27|15/06/2022||1.63||409120000|2022-05-04|15/03/2022|1.62|1.04|382800000|341580000
2022-06-04 23:32:51|01210|1161253|NARI|3.56B|3560000000|67.03|781,998|-15.81%|12|2022-08-16|15/06/2022||-0.2333||88590000|2022-05-04|15/03/2022|-0.06|-0.0783|86750000|83600000
2022-06-04 23:32:56|01211|7926|TEX|2.52B|2520000000|36.41|775,638|-30.73%|36|2022-08-02|15/06/2022||0.9061||1080000000|2022-04-28|15/03/2022|0.74|0.4638|1000000000|957060000
2022-06-04 23:32:59|01212|16638|MMSI|3.51B|3510000000|61.94|404,262|3.61%|36|2022-07-28|15/06/2022||0.5765||281100000|2022-04-27|15/03/2022|0.53|0.4657|275400000|264380000
2022-06-04 23:33:04|01213|942484|BOOT|2.53B|2530000000|85.12|632,313|12.58%|31|2022-08-03|15/06/2022||1.11||324300000|2022-05-10|15/03/2022|1.47|1.32|383310000|355130000
2022-06-04 23:33:08|01214|21228|FN|3.21B|3210000000|87.21|179,259|-5.05%|36|2022-08-22|15/06/2022||1.56||595880000|2022-05-02|15/03/2022|1.5|1.52|564400000|575270000
2022-06-04 23:33:16|01215|100223|ITCI|5.5B|5500000000|58.35|895,947|52.19%|32|2022-08-10|15/06/2022||-0.8091||46690000|2022-05-10|15/03/2022|-0.78|-0.9204|35000000|33660000
2022-06-04 23:33:19|01216|101868|IBP|2.8B|2800000000|96.53|237,313|-17.65%|32|2022-08-04|15/06/2022||1.91||608850000|2022-05-05|15/03/2022|1.54|1.12|587490000|541590000
2022-06-04 23:33:23|01217|20656|PSB|6.54B|6540000000|187.14|318,936|17.61%|36|2022-07-26|15/06/2022||0.8965||110600000|2022-05-02|15/03/2022|2.6|0.8914|112840000|110050000
2022-06-04 23:33:27|01218|21153|CBT|4.27B|4270000000|75.69|433,676|17.75%|36|2022-08-08|15/06/2022||1.57||995320000|2022-05-02|15/03/2022|1.69|1.42|1090000000|933880000
2022-06-04 23:33:37|01219|15302|AAON|2.94B|2940000000|55.44|217,238|-13.62%|35|2022-08-04|15/06/2022||0.4167||191060000|2022-05-05|15/03/2022|0.4186|0.2733|182770000|158470000
2022-06-04 23:33:40|01220|20913|BMI|2.37B|2370000000|81.10|121,217|-12.26%|36|2022-07-21|15/06/2022||0.526||133570000|2022-04-19|15/03/2022|0.49|0.506|132400000|132540000
2022-06-04 23:33:44|01221|1096076|MNTV|1.91B|1910000000|12.70|1,788,219|-34.94%|20|2022-08-04|15/06/2022||-0.1748||121390000|2022-05-04|15/03/2022|-0.25|-0.1975|116990000|116080000
2022-06-04 23:33:47|01222|8243|IGT|4.32B|4320000000|21.26|2,036,671|-16.95%|37|2022-08-02|15/06/2022||0.3542||1030000000|2022-05-10|15/03/2022|0.39|0.3242|1050000000|1030000000
2022-06-04 23:33:56|01223|17209|HLIO|2.35B|2350000000|72.24|109,563|-1.95%|34|2022-08-08|15/06/2022||1.18||241450000|2022-05-09|15/03/2022|1.18|0.964|240500000|221020000
2022-06-04 23:34:03|01224|41193|APAM|3.09B|3090000000|38.75|544,033|-24.92%|36|2022-08-02|15/06/2022||0.954||274210000|2022-04-26|15/03/2022|0.98|1.03|281600000|294040000
2022-06-04 23:34:06|01225|24288|WTS|4.48B|4480000000|133.91|158,020|-4.11%|36|2022-08-03|15/06/2022||1.59||488210000|2022-05-03|15/03/2022|1.63|1.37|463200000|442870000
2022-06-04 23:34:09|01226|1025072|MGY|6.22B|6220000000|28.00|1,999,155|96.63%|21|2022-08-10|15/06/2022||1.13||433790000|2022-05-09|15/03/2022|0.9|0.9269|377840000|364810000
2022-06-04 23:34:13|01227|13983|ITRI|2.32B|2320000000|51.53|338,994|-45.37%|36|2022-08-08|15/06/2022||0.23||490760000|2022-05-02|15/03/2022|0.11|0.081|475330000|488490000
2022-06-04 23:34:18|01228|945652|DOOR|2.1B|2100000000|93.28|199,159|-20.96%|31|2022-08-08|15/06/2022||2.5||733710000|2022-05-03|15/03/2022|2.89|1.97|726000000|690030000
2022-06-04 23:34:20|01229|1159380|ZNTL|1.51B|1510000000|27.02|823,789|-47.63%|11|2022-08-18|15/06/2022||-1.24||0.00|2022-05-05|15/03/2022|-1.31|-1.21|0.00|0.00
2022-06-04 23:34:25|01230|21194|CALX|2.47B|2470000000|38.21|680,767|-15.95%|36|2022-07-26|15/06/2022||0.2113||183780000|2022-04-25|15/03/2022|0.22|0.1963|184900000|177650000
2022-06-04 23:34:28|01231|16483|LANC|3.29B|3290000000|119.68|113,340|-37.31%|36|2022-08-18|15/06/2022||0.9||412250000|2022-05-05|15/03/2022|0.71|1.03|403490000|390850000
2022-06-04 23:34:33|01232|41272|SSTK|2.18B|2180000000|59.55|337,696|-32.84%|32|2022-08-03|15/06/2022||0.9||209270000|2022-04-26|15/03/2022|1|0.855|199130000|202010000
2022-06-04 23:34:38|01233|39328|CVLT|2.86B|2860000000|64.13|242,939|-15.6%|36|2022-07-26|15/06/2022||0.61||193670000|2022-05-03|15/03/2022|0.75|0.635|207040000|201820000
2022-06-04 23:34:42|01234|958234|LOB|1.75B|1750000000|39.96|426,817|-31.86%|28|2022-07-27|15/06/2022||0.546||104290000|2022-04-27|15/03/2022|0.76|0.6989|110450000|107630000
2022-06-04 23:34:46|01235|15927|DORM|3.24B|3240000000|103.08|115,126|-1.25%|36|2022-08-02|15/06/2022||1.31||399940000|2022-04-25|15/03/2022|1.29|1.21|401580000|371910000
2022-06-04 23:34:51|01236|16769|NUVA|2.79B|2790000000|53.53|537,679|-18.22%|36|2022-07-28|15/06/2022||0.5628||306650000|2022-05-04|15/03/2022|0.54|0.3864|290760000|277960000
2022-06-04 23:34:55|01237|16116|FOLD|2.29B|2290000000|8.190|3,650,592|-13.79%|36|2022-08-10|15/06/2022||-0.2091||86600000|2022-05-09|15/03/2022|-0.3|-0.2547|78720000|77180000
2022-06-04 23:34:59|01238|1131264|KTB|2.25B|2250000000|40.25|482,684|-36.41%|18|2022-08-11|15/06/2022||1.09||636050000|2022-05-05|15/03/2022|1.4|1.28|679740000|659890000
2022-06-04 23:35:07|01239|41209|EVTC|2.69B|2690000000|37.56|270,914|-14.46%|36|2022-08-02|15/06/2022||0.6543||150570000|2022-04-28|15/03/2022|0.7|0.62|150250000|146070000
2022-06-04 23:35:10|01240|16148|FWRD|2.6B|2600000000|96.85|184,494|2.1%|36|2022-07-27|15/06/2022||1.66||499800000|2022-04-27|15/03/2022|1.57|1.33|467000000|466990000
2022-06-04 23:35:23|01241|24305|WWW|1.8B|1800000000|22.35|679,594|-36.49%|36|2022-08-10|15/06/2022||0.7427||747870000|2022-05-11|15/03/2022|0.41|0.3925|614800000|604580000
2022-06-04 23:35:27|01242|16119|FORM|3.14B|3140000000|40.27|353,967|20.89%|36|2022-08-03|15/06/2022||0.431||203170000|2022-04-27|15/03/2022|0.49|0.392|197170000|194330000
2022-06-04 23:35:31|01243|15369|ALGT|2.62B|2620000000|146.31|250,072|-32.27%|36|2022-07-27|15/06/2022||2.51||641840000|2022-04-21|15/03/2022|-0.12|-0.0047|500100000|494660000
2022-06-04 23:35:35|01244|1162166|NKLA|2.8B|2800000000|6.66|13,381,305|-60.55%|14|2022-08-09|15/06/2022||-0.2674||16000000|2022-05-05|15/03/2022|-0.21|-0.2483|1890000|112500
2022-06-04 23:35:39|01245|1142294|HCAT|806.27M|806270000|14.88|883,283|-71.84%|18|2022-08-25|15/06/2022||-0.0992||69910000|2022-05-10|15/03/2022|-0.06|-0.1071|68090000|66010000
2022-06-04 23:35:43|01246|41321|PTCT|2.05B|2050000000|28.67|592,796|-25.51%|36|2022-08-09|15/06/2022||-1.37||164000000|2022-05-03|15/03/2022|-1.78|-1.51|148740000|146910000
2022-06-04 23:35:46|01247|21116|AJRD|3.35B|3350000000|41.58|874,698|-14.43%|34|2022-08-01|15/06/2022||0.4733||568370000|2022-05-03|15/03/2022|0.44|0.42|511100000|525200000
2022-06-04 23:35:49|01248|998046|RCM|6.08B|6080000000|21.74|1,231,378|0.88%|24|2022-08-09|15/06/2022||0.1362||399170000|2022-05-09|15/03/2022|0.1747|0.1267|385700000|384200000
2022-06-04 23:35:54|01249|943153|TBK|1.82B|1820000000|73.33|228,508|-14.1%|31|2022-07-20|15/06/2022||0.8963||115750000|2022-04-20|15/03/2022|0.93|0.9995|111200000|115370000
2022-06-04 23:35:59|01250|1056241|AMEH|1.68B|1680000000|37.17|293,871|3.94%|22|2022-08-12|15/06/2022||0.37||243760000|2022-05-05|15/03/2022|0.31|0.32|263260000|225270000
2022-06-04 23:36:02|01251|940825|CDNA|1.38B|1380000000|25.94|872,973|-67.58%|33|2022-08-11|15/06/2022||-0.25||82920000|2022-05-05|15/03/2022|-0.37|-0.275|79420000|78920000
2022-06-04 23:36:13|01252|32534|YELP|2.12B|2120000000|29.92|649,404|-23.62%|36|2022-08-11|15/06/2022||0.0022||286260000|2022-05-05|15/03/2022|-0.01|-0.0933|276630000|266600000
2022-06-04 23:36:17|01253|945066|SHAK|2B|2000000000|47.44|903,340|-47.63%|30|2022-08-04|15/06/2022||-0.0158||238200000|2022-05-05|15/03/2022|-0.19|-0.2252|203390000|200760000
2022-06-04 23:36:20|01254|20752|FSS|2.19B|2190000000|36.21|333,988|-15.06%|36|2022-08-09|15/06/2022||0.4657||364760000|2022-05-02|15/03/2022|0.34|0.2671|330200000|301430000
2022-06-04 23:36:25|01255|15881|CYTK|3.67B|3670000000|42.89|868,794|103.85%|36|2022-08-04|15/06/2022||-1.03||3530000|2022-05-04|15/03/2022|-1.05|-0.9436|1150000|4350000
2022-06-04 23:36:27|01256|1089332|CWK|3.99B|3990000000|17.67|918,715|-2.64%|19|2022-08-04|15/06/2022||0.5637||1780000000|2022-05-05|15/03/2022|0.48|0.2273|1700000000|1500000000
2022-06-04 23:36:31|01257|21166|KAI|2.2B|2200000000|188.64|29,721|11.37%|36|2022-08-02|15/06/2022||2.14||223890000|2022-05-03|15/03/2022|2.28|2.1|226480000|215170000
2022-06-04 23:36:41|01258|21050|AMRC|3.08B|3080000000|59.40|451,699|7.61%|36|2022-08-10|15/06/2022||0.5354||526750000|2022-05-02|15/03/2022|0.36|0.2723|474000000|411510000
2022-06-04 23:36:46|01259|15986|EGHT|856.61M|856610000|7.22|1,671,803|-68.74%|36|2022-08-03|15/06/2022||0.03||186660000|2022-05-10|15/03/2022|0.05|0.0036|181370000|181550000
2022-06-04 23:36:50|01260|1156572|ONEM|1.6B|1600000000|8.27|2,284,687|-77.22%|14|2022-08-17|15/06/2022||-0.4805||265050000|2022-05-04|15/03/2022|-0.47|-0.4556|254100000|246400000
2022-06-04 23:36:53|01261|39267|ENR|2.16B|2160000000|30.29|688,949|-33.66%|36|2022-08-08|15/06/2022||0.7602||747740000|2022-05-09|15/03/2022|0.47|0.3783|685400000|655380000
2022-06-04 23:36:56|01262|1061933|CDLX|970.23M|970230000|28.44|471,163|-71.98%|22|2022-08-10|15/06/2022||-0.844||77530000|2022-05-02|15/03/2022|0.91|-0.918|67930000|64660000
2022-06-04 23:36:58|01263|968968|EDIT|817.09M|817090000|11.91|1,559,628|-64.3%|26|2022-08-10|15/06/2022||-0.8084||4290000|2022-05-04|15/03/2022|-0.74|-0.7817|6770000|3850000
2022-06-04 23:37:00|01264|1156642|SDGR|1.88B|1880000000|26.48|692,265|-62.65%|13|2022-08-15|15/06/2022||-0.5127||34840000|2022-05-04|15/03/2022|-0.48|-0.4681|48700000|34570000
2022-06-04 23:37:05|01265|955558|APPF|3.55B|3550000000|101.77|142,621|-23.85%|29|2022-08-08|15/06/2022||-0.218||115980000|2022-05-09|15/03/2022|-0.41|-0.088|105300000|101720000
2022-06-04 23:37:07|01266|1164702|MP|6.87B|6870000000|38.71|2,876,975|23.44%|10|2022-08-04|15/06/2022||0.3189||128800000|2022-05-05|15/03/2022|0.5|0.4064|166260000|137300000
2022-06-04 23:37:11|01267|15446|THRM|2.32B|2320000000|70.12|177,550|-3.54%|36|2022-07-28|15/06/2022||0.59||266730000|2022-05-04|15/03/2022|0.41|0.5167|267660000|255890000
2022-06-04 23:37:14|01268|101876|MC|3.29B|3290000000|45.89|520,477|-13.43%|32|2022-07-25|15/06/2022||0.7135||270130000|2022-04-27|15/03/2022|0.95|0.7653|298210000|262570000
2022-06-04 23:37:17|01269|1082075|DOMO|1.11B|1110000000|32.92|368,682|-49.78%|22|2022-08-26|15/07/2022||-0.365||76580000|2022-05-26|15/04/2022|-0.23|-0.395|74460000|74090000
2022-06-04 23:37:19|01270|1166011|OM|1.08B|1080000000|22.70|434,531|-50.24%|12|2022-08-04|15/06/2022||-0.71||34140000|2022-05-04|15/03/2022|-0.67|-0.6833|30550000|30110000
2022-06-04 23:37:22|01271|1073204|ZUO|1.27B|1270000000|9.83|1,313,554|-33.8%|23|2022-08-25|15/07/2022||-0.0225||97980000|2022-05-25|15/04/2022|-0.03|-0.0125|93200000|92230000
2022-06-04 23:37:27|01272|39273|CVA|2.69B|2690000000|20.26|1,036,548|34.62%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-06-04 23:37:31|01273|17405|TTGT|2.14B|2140000000|72.35|168,178|9.36%|36|2022-08-10|15/06/2022||0.61||77000000|2022-05-10|15/03/2022|0.53|0.4729|68170000|66470000
2022-06-04 23:37:43|01274|48679|FSR|2.89B|2890000000|9.71|6,688,692|-38.97%|26|2022-08-04|15/06/2022||-0.4038||10000|2022-05-04|15/03/2022|-0.41|-0.3895|12000|8570
2022-06-04 23:37:46|01275|1061934|WHD|4.03B|4030000000|53.14|523,626|31.89%|22|2022-08-03|15/06/2022||0.3601||159120000|2022-05-04|15/03/2022|0.3|0.2864|145900000|139730000
2022-06-04 23:37:49|01276|17514|VRTS|1.44B|1440000000|192.61|55,462|-35.4%|36|2022-07-29|15/06/2022||7.76||217300000|2022-04-29|15/03/2022|7.87|7.91|252440000|226650000
2022-06-04 23:37:53|01277|20930|HAE|3.3B|3300000000|64.50|479,569|16.74%|36|2022-08-09|15/06/2022||0.5716||256780000|2022-05-10|15/03/2022|0.65|0.6005|265000000|257110000
2022-06-04 23:37:56|01278|13935|CNS|3.66B|3660000000|75.20|93,420|0.98%|36|2022-07-20|15/06/2022||1.01||147760000|2022-04-20|15/03/2022|1.04|1.01|154310000|147230000
2022-06-04 23:38:00|01279|16856|PACB|1.14B|1140000000|5.09|6,196,615|-80.02%|35|2022-08-03|15/06/2022||-0.3383||36460000|2022-05-04|15/03/2022|-0.37|-0.3201|33170000|32910000
2022-06-04 23:38:03|01280|29671|ZWS|3.9B|3900000000|30.94|993,052|-38.1%|36|2022-07-19|15/06/2022||0.298||273410000|2022-04-26|15/03/2022|0.24|0.22|239600000|241950000
2022-06-04 23:38:06|01281|15434|RIOT|788.88M|788880000|6.21|9,660,457|-78.04%|24|2022-08-12|15/06/2022||0.2351||88510000|2022-05-10|15/03/2022|0.3|0.1517|79800000|83750000
2022-06-04 23:38:08|01282|977732|RETA|1.16B|1160000000|31.71|601,566|-77.41%|24|2022-08-10|15/06/2022||-2.22||1460000|2022-05-10|15/03/2022|-2.03|-2.17|914000|1550000
2022-06-04 23:38:11|01283|21079|MED|2.11B|2110000000|184.21|118,465|-41.83%|36|2022-08-04|15/06/2022||3.21||448350000|2022-05-02|15/03/2022|3.59|3.57|417600000|403270000
2022-06-04 23:38:15|01284|16879|PCRX|2.92B|2920000000|64.31|506,612|3.41%|36|2022-08-03|15/06/2022||0.851||173830000|2022-05-04|15/03/2022|0.64|0.8318|157990000|159720000
2022-06-04 23:38:18|01285|16956|PRGS|2.18B|2180000000|49.90|302,247|10.06%|35|2022-06-29|15/05/2022||0.8779||147420000|2022-03-29|15/02/2022|0.97|0.8479|147510000|138940000
2022-06-04 23:38:21|01286|1153039|VIR|3.32B|3320000000|25.06|1,600,407|-45.51%|17|2022-08-16|15/06/2022||0.3071||250660000|2022-05-05|15/03/2022|3.85|3.78|1230000000|811050000
2022-06-04 23:38:26|01287|48422|XNCR|1.29B|1290000000|21.69|348,562|-40.72%|34|2022-08-08|15/06/2022||-0.4385||41020000|2022-05-05|15/03/2022|0.39|-0.5485|85500000|26140000
2022-06-04 23:38:41|01288|1127922|PLMR|1.6B|1600000000|63.67|125,692|-11.35%|18|2022-08-15|15/06/2022||0.7213||189240000|2022-05-04|15/03/2022|0.68|0.65|170930000|153940000
2022-06-04 23:38:46|01289|20437|CMP|1.52B|1520000000|44.42|311,722|-34.94%|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
2022-06-04 23:38:49|01290|1164094|BIGC|1.3B|1300000000|17.94|1,592,248|-67.45%|12|2022-09-14|15/06/2022||-0.2385||66640000|2022-05-02|15/03/2022|-0.18|-0.1762|66050000|63870000
2022-06-04 23:38:52|01291|15545|BECN|4.33B|4330000000|62.95|425,877|10.96%|36|2022-08-05|15/06/2022||2.3||2280000000|2022-05-05|15/03/2022|0.9719|0.51|1690000000|1440000000
2022-06-04 23:38:55|01292|1056451|NMRK|2.16B|2160000000|10.31|1,614,611|-20.45%|22|2022-08-04|15/06/2022||0.364||692410000|2022-04-29|15/03/2022|0.36|0.262|678250000|652970000
2022-06-04 23:38:58|01293|17432|UCTT|1.48B|1480000000|32.81|437,678|-41.06%|36|2022-08-03|15/06/2022||1.17||602100000|2022-04-27|15/03/2022|0.95|0.992|564140000|565020000
2022-06-04 23:39:02|01294|958250|GBT|1.7B|1700000000|26.11|1,180,508|-31.76%|25|2022-08-10|15/06/2022||-1.19||64410000|2022-05-04|15/03/2022|-1.26|-1.31|55160000|56040000
2022-06-04 23:39:06|01295|16296|HSKA|1.05B|1050000000|97.03|79,804|-51.09%|35|2022-08-09|15/06/2022||0.38||71140000|2022-05-09|15/03/2022|0.27|0.2656|64800000|66320000
2022-06-04 23:39:08|01296|1169117|OCDX|4.19B|4190000000|17.63|1,035,050|-14.79%|12|2022-08-03|15/06/2022||0.1853||499130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2022-06-04 23:39:13|01297|24304|WGO|1.57B|1570000000|47.99|850,659|-32.24%|36|2022-06-22|15/05/2022||2.95||1210000000|2022-03-23|15/02/2022|3.14|2.94|1160000000|1100000000
2022-06-04 23:39:18|01298|103921|TSE|1.72B|1720000000|47.54|408,275|-29.03%|32|2022-08-03|15/06/2022||2.03||1470000000|2022-05-04|15/03/2022|2.08|1.66|1390000000|1420000000
2022-06-04 23:39:20|01299|1167600|SKIN|2.03B|2030000000|13.45|1,990,749|-10.09%|9|2022-08-09|15/06/2022||-0.0063||83440000|2022-05-10|15/03/2022|-0.0483|0.0032|75420000|68150000
2022-06-04 23:39:34|01300|16926|PLXS|2.32B|2320000000|83.79|117,054|-13.63%|36|2022-07-20|15/06/2022||1.02||875800000|2022-04-27|15/03/2022|0.95|0.8275|888720000|840630000
2022-06-04 23:39:46|01301|942665|OCGN|493.87M|493870000|2.290|8,922,034|-74.24%|30|2022-08-19|15/06/2022||-0.0675||0.00|2022-05-06|15/03/2022|-0.09|0.0133|0.00|0.00
2022-06-04 23:39:50|01302|16427|JJSF|2.46B|2460000000|128.31|87,797|-28.86%|36|2022-07-25|15/06/2022||1.01||352350000|2022-05-02|15/03/2022|0.17|0.6267|281500000|310730000
2022-06-04 23:39:53|01303|15314|ACAD|2.9B|2900000000|17.90|1,645,698|-23.21%|36|2022-08-10|15/06/2022||-0.2431||130510000|2022-05-04|15/03/2022|-0.7|-0.6179|115470000|121910000
2022-06-04 23:39:56|01304|15947|DVAX|1.53B|1530000000|12.120|2,750,093|41.59%|34|2022-08-10|15/06/2022||0.315||168360000|2022-05-05|15/03/2022|0.22|0.28|113990000|154290000
2022-06-04 23:40:01|01305|20891|OMI|2.53B|2530000000|33.19|752,488|-22.02%|36|2022-08-09|15/06/2022||0.8014||2530000000|2022-05-03|15/03/2022|0.96|0.8231|2410000000|2310000000
2022-06-04 23:40:12|01306|8939|SPWR|3.2B|3200000000|18.38|3,485,087|-18.49%|36|2022-08-02|15/06/2022||0.021||360990000|2022-05-05|15/03/2022|0.02|0.0188|336070000|331430000
2022-06-04 23:40:17|01307|15477|VCEL|1.28B|1280000000|27.24|488,640|-50.22%|35|2022-08-10|15/06/2022||-0.1072||38280000|2022-05-04|15/03/2022|-0.15|-0.1173|36070000|34300000
2022-06-04 23:40:21|01308|16390|IRBT|1.22B|1220000000|44.84|465,488|-55.16%|36|2022-08-03|15/06/2022||-1.47||309260000|2022-05-04|15/03/2022|-0.66|-1.35|291970000|304620000
2022-06-04 23:40:26|01309|21237|SPXC|2.38B|2380000000|52.01|177,865|-16.4%|36|2022-08-04|15/06/2022||0.64||337710000|2022-05-04|15/03/2022|0.4|0.345|307100000|302900000
2022-06-04 23:40:30|01310|15680|CDXS|662.18M|662180000|10.14|739,250|-48.97%|36|2022-08-10|15/06/2022||-0.1075||40160000|2022-05-05|15/03/2022|-0.13|-0.1863|35340000|28590000
2022-06-04 23:40:34|01311|20423|SXT|3.66B|3660000000|87.14|216,549|-0.83%|36|2022-07-22|15/06/2022||0.835||351230000|2022-04-29|15/03/2022|0.88|0.83|355520000|355320000
2022-06-04 23:40:36|01312|992765|IRTC|4.27B|4270000000|143.46|369,299|132.14%|24|2022-08-03|15/06/2022||-0.9077||100080000|2022-05-05|15/03/2022|-1.71|-1.1|92380000|86760000
2022-06-04 23:40:41|01313|39279|OAS|3.24B|3240000000|165.03|349,612|80.66%|36|2022-08-09|15/06/2022||5.86||339200000|2022-05-04|15/03/2022|8.32|7.02|652970000|365000000
2022-06-04 23:40:46|01314|13859|OI|2.66B|2660000000|17.00|1,172,296|-11.27%|37|2022-08-09|15/06/2022||0.5782||1720000000|2022-04-25|15/03/2022|0.56|0.3949|1690000000|1540000000
2022-06-04 23:40:51|01315|17021|RAVN|2.09B|2090000000|58.08|1,599,218|30.46%|36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2022-06-04 23:40:57|01316|958821|CSWI|1.72B|1720000000|109.89|41,293|-7.31%|28|2022-08-10|15/06/2022||1.36||182470000|2022-05-18|15/03/2022|1.17|1.04|173300000|155560000
2022-06-04 23:41:02|01317|20231|EVRI|1.65B|1650000000|17.92|759,856|-18.84%|35|2022-08-09|15/06/2022||0.3256||181660000|2022-05-10|15/03/2022|0.31|0.2805|175620000|168130000
2022-06-04 23:41:07|01318|955547|GKOS|2.03B|2030000000|42.88|472,605|-41.64%|29|2022-08-04|15/06/2022||-0.4447||67900000|2022-05-04|15/03/2022|-0.38|-0.5052|67680000|60850000
2022-06-04 23:41:10|01319|1054959|SFIX|952.25M|952250000|8.78|3,686,238|-84.31%|22|2022-10-04|15/07/2022||-0.5017||494090000|2022-06-09|15/04/2022||-0.5589||493290000
2022-06-04 23:41:14|01320|1165399|KYMR|797.78M|797780000|15.46|629,262|-67.09%|11|2022-08-05|15/06/2022||-0.6829||14670000|2022-05-03|15/03/2022|-0.71|-0.6683|9620000|18750000
2022-06-04 23:41:18|01321|41317|NSTG|725.02M|725020000|15.62|867,690|-70.3%|33|2022-08-09|15/06/2022||-0.6375||38350000|2022-05-10|15/03/2022|-0.86|-0.68|30840000|31000000
2022-06-04 23:41:21|01322|1163040|ACCD|418.57M|418570000|6.22|1,716,229|-87.58%|12|2022-07-08|15/05/2022||-0.5978||82060000|2022-04-28|15/02/2022|-0.51|-0.3966|93760000|91580000
2022-06-04 23:41:25|01323|16066|FCEL|1.5B|1500000000|4.100|18,098,855|-59.16%|37|2022-09-13|15/07/2022||-0.0611||33340000|2022-06-09|15/04/2022||-0.0544||32580000
2022-06-04 23:41:33|01324|15502|AVAV|2.38B|2380000000|96.27|353,374|-12%|36|2022-09-07|15/07/2022||0.1825||109700000|2022-06-28|15/04/2022||0.3943||134410000
2022-06-04 23:41:48|01325|1123967|SILK|1.26B|1260000000|35.94|346,994|-21.18%|18|2022-08-01|15/06/2022||-0.4485||31160000|2022-05-04|15/03/2022|-0.48|-0.371|28020000|27100000
2022-06-04 23:41:51|01326|1054802|APLS|4.85B|4850000000|45.53|1,202,216|-18.59%|22|2022-08-04|15/06/2022||-1.29||28530000|2022-05-04|15/03/2022|-1.42|-1.33|14380000|12570000
2022-06-04 23:41:53|01327|999054|VRRM|2.58B|2580000000|16.50|899,553|13.09%|21|2022-08-10|15/06/2022||0.247||177710000|2022-05-09|15/03/2022|0.2|0.2054|170390000|165170000
2022-06-04 23:41:56|01328|1054803|BAND|528.29M|528290000|20.90|616,501|-81.71%|22|2022-08-04|15/06/2022||-0.0653||133500000|2022-05-04|15/03/2022|0.09|-0.084|131360000|125790000
2022-06-04 23:42:00|01329|1152337|SWTX|1.06B|1060000000|21.59|937,733|-71.84%|17|2022-08-17|15/06/2022||-1.2||0.00|2022-05-05|15/03/2022|-1.26|-1.02|0.00|0.00
2022-06-04 23:42:03|01330|29711|VCRA|2.77B|2770000000|79.13|2,646,595|132.12%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2022-06-04 23:42:08|01331|20687|DY|2.84B|2840000000|95.95|244,343|22.17%|36|2022-08-31|15/07/2022||0.9726||913850000|2022-05-25|15/04/2022|0.5749|0.1558|876300000|779500000
2022-06-04 23:42:12|01332|1073228|EAF|2.32B|2320000000|8.92|1,874,705|-31.33%|22|2022-08-05|15/06/2022||0.4307||377330000|2022-05-06|15/03/2022|0.48|0.4402|366250000|378000000
2022-06-04 23:42:16|01333|31171|BLMN|1.86B|1860000000|20.92|1,902,815|-25.71%|36|2022-07-29|15/06/2022||0.6257||1100000000|2022-04-29|15/03/2022|0.8|0.742|1140000000|1130000000
2022-06-04 23:42:20|01334|20442|EAT|1.31B|1310000000|29.93|1,129,581|-46.42%|32|2022-08-24|15/06/2022||1.21||1020000000|2022-05-04|15/03/2022|0.92|1.02|980400000|978070000
2022-06-04 23:42:29|01335|1166013|STEP|3.05B|3050000000|27.40|267,831|-13.62%|12|2022-08-10|15/06/2022||0.3721||156520000|2022-05-26|15/03/2022|0.38|0.3952|145100000|180970000
2022-06-04 23:42:32|01336|15775|COKE|5.65B|5650000000|603.00|39,027|39.38%|36|2022-08-09|15/06/2022||9.51|||2022-05-03|15/03/2022|8.42|7.13|1400000000|
2022-06-04 23:42:34|01337|1163891|BFLY|686.4M|686400000|3.45|2,539,842|-72.77%|10|2022-08-08|15/06/2022||-0.29||20500000|2022-05-05|15/03/2022|-0.22|-0.25|15570000|17700000
2022-06-04 23:42:37|01338|17377|TREE|789.69M|789690000|61.86|206,829|-69.17%|36|2022-07-28|15/06/2022||-0.2518||287410000|2022-05-05|15/03/2022|-0.84|-0.899|283200000|283650000
2022-06-04 23:42:40|01339|15634|CAKE|1.69B|1690000000|31.96|1,012,658|-43.5%|36|2022-08-03|15/06/2022||0.7992||842820000|2022-04-27|15/03/2022|0.47|0.5114|793710000|783460000
2022-06-04 23:42:43|01340|16396|IRWD|1.74B|1740000000|11.28|2,337,659|-5.84%|36|2022-08-04|15/06/2022||0.34||103910000|2022-05-05|15/03/2022|0.21|0.315|97530000|96620000
2022-06-04 23:43:02|01341|15324|ACLS|2.05B|2050000000|61.99|487,289|54.7%|36|2022-08-04|15/06/2022||1.01||201530000|2022-05-05|15/03/2022|1.22|0.922|203600000|193110000
2022-06-04 23:43:05|01342|20968|HI|3.11B|3110000000|43.31|386,722|-4.62%|36|2022-08-03|15/06/2022||0.9525||711600000|2022-05-09|15/03/2022|1.01|0.99|742000000|728080000
2022-06-04 23:43:08|01343|41238|SEAS|3.93B|3930000000|54.06|1,187,139|-1.71%|36|2022-08-09|15/06/2022||1.54||506340000|2022-05-05|15/03/2022|-0.12|-0.1715|270690000|263200000
2022-06-04 23:43:13|01344|100211|TWOU|719.85M|719850000|9.34|1,640,853|-73.08%|33|2022-08-04|15/06/2022||-0.1772||261670000|2022-05-05|15/03/2022|-0.24|-0.2489|253330000|252980000
2022-06-04 23:43:16|01345|20625|CPE|3.57B|3570000000|57.81|2,000,977|22.92%|36|2022-08-09|15/06/2022||4.18||659370000|2022-05-04|15/03/2022|3.43|3.35|777220000|578960000
2022-06-04 23:43:19|01346|1161147|SLQT|475.12M|475120000|2.89|1,823,574|-85.4%|12|2022-09-14|15/06/2022||-0.1727||199610000|2022-05-05|15/03/2022|-0.04|-0.1869|275110000|259120000
2022-06-04 23:43:23|01347|1163278|RLAY|1.9B|1900000000|17.53|746,035|-45.32%|12|2022-09-01|15/06/2022||-0.6267||2250000|2022-05-05|15/03/2022|-0.57|-0.6183|419000|166670
2022-06-04 23:43:26|01348|16864|PATK|1.35B|1350000000|58.87|228,325|-29.41%|36|2022-07-28|15/06/2022||3.73||1270000000|2022-04-28|15/03/2022|4.54|2.76|1340000000|1180000000
2022-06-04 23:43:29|01349|17403|TTEC|3.17B|3170000000|67.39|122,131|-36.82%|36|2022-08-10|15/06/2022||0.9029||611030000|2022-05-04|15/03/2022|1.08|1.01|588730000|573720000
2022-06-04 23:43:37|01350|16950|CDMO|827.99M|827990000|13.41|624,953|-42.64%|38|2022-09-08|15/07/2022||0.04||33210000|2022-07-15|15/04/2022||0.0175||28950000
2022-06-04 23:43:42|01351|942357|BSIG|860.41M|860410000|20.77|597,344|-6.69%|31|2022-08-11|15/06/2022||0.4367||101950000|2022-05-05|15/03/2022|0.52|0.4433|112200000|107450000
2022-06-04 23:43:47|01352|15782|CORT|2.27B|2270000000|21.36|869,455|-1.75%|36|2022-08-03|15/06/2022||0.2417||102990000|2022-05-05|15/03/2022|0.2|0.2317|93690000|98880000
2022-06-04 23:43:54|01353|39287|DAN|2.43B|2430000000|16.77|1,536,882|-40.13%|36|2022-08-03|15/06/2022||0.2634||2440000000|2022-04-27|15/03/2022|0.16|0.1278|2480000000|2240000000
2022-06-04 23:43:57|01354|20391|AWR|2.99B|2990000000|80.83|175,674|1.74%|36|2022-08-08|15/06/2022||0.7633||132000000|2022-05-02|15/03/2022|0.38|0.53|108570000|122000000
2022-06-04 23:44:00|01355|1165970|FROG|1.92B|1920000000|19.46|793,660|-55.04%|12|2022-08-04|15/06/2022||-0.03||65320000|2022-05-09|15/03/2022|0.00|0.00|63700000|61170000
2022-06-04 23:44:04|01356|48425|SRNE|652.16M|652160000|1.710|9,484,844|-78.89%|31|2022-08-11|15/06/2022||-0.225||24080000|2022-05-16|15/03/2022|-0.12|-0.17|18390000|15560000
2022-06-04 23:44:07|01357|20464|SBH|1.54B|1540000000|14.48|1,443,361|-32.24%|36|2022-08-04|15/06/2022||0.605||968810000|2022-05-05|15/03/2022|0.47|0.5096|911390000|951530000
2022-06-04 23:44:15|01358|34151|NG|1.99B|1990000000|5.960|1,754,991|-41.34%|33|2022-10-04|15/08/2022||-0.0278|||2022-06-28|15/05/2022||-0.0308||
2022-06-04 23:44:32|01359|1166558|CCCC|338.16M|338160000|6.93|1,037,437|-81.83%|11|2022-08-10|15/06/2022||-0.6923||7950000|2022-05-05|15/03/2022|-0.65|-0.6183|7650000|7810000
2022-06-04 23:44:34|01360|1153166|BRP|3.09B|3090000000|26.81|600,405|8.98%|17|2022-08-18|15/06/2022||0.2058||200980000|2022-05-10|15/03/2022|0.5|0.5179|242850000|234710000
2022-06-04 23:44:38|01361|48419|HMHC|2.69B|2690000000|21.03|5,519,680|100.48%|35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2022-06-04 23:44:44|01362|1096139|RVLV|2.28B|2280000000|31.14|1,275,021|-46.73%|18|2022-08-11|15/06/2022||0.3195||296660000|2022-05-03|15/03/2022|0.3|0.2678|283500000|256170000
2022-06-04 23:44:48|01363|1169350|SANA|1.04B|1040000000|5.59|1,465,613|-73.38%|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
2022-06-04 23:44:54|01364|39268|CNK|1.97B|1970000000|16.70|2,309,148|-27.61%|36|2022-08-05|15/06/2022||0.2914||741890000|2022-05-06|15/03/2022|-0.62|-0.6256|460500000|447250000
2022-06-04 23:44:58|01365|52660|OPRX|471.6M|471600000|25.98|174,508|-49.92%|32|2022-08-10|15/06/2022||0.09||17350000|2022-05-04|15/03/2022|-0.01|-0.012|13730000|13550000
2022-06-04 23:45:02|01366|16382|IPAR|2.33B|2330000000|73.19|105,457|-4.24%|36|2022-08-08|15/06/2022||0.7581||215780000|2022-05-10|15/03/2022|1.1|0.8792|250680000|250700000
2022-06-04 23:45:16|01367|958819|PJT|3.1B|3100000000|77.17|197,807|9.48%|28|2022-08-02|15/06/2022||0.9617||243840000|2022-04-26|15/03/2022|1|0.7417|246320000|202420000
2022-06-04 23:45:23|01368|16984|SAVA|1.16B|1160000000|29.06|1,662,651|-53.17%|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
2022-06-04 23:45:39|01369|985947|KDMN|1.7B|1700000000|9.500|10,424,582|151.32%|24|2022-08-04|15/06/2022||-0.19||15490000|2022-05-12|15/03/2022||-0.21||9810000
2022-06-04 23:45:41|01370|1165415|CERE|4.13B|4130000000|27.84|426,018|101.16%|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
2022-06-04 23:45:43|01371|1163684|PRCH|370.77M|370770000|3.74|2,226,894|-79.3%|12|2022-08-15|15/06/2022||-0.2062||78340000|2022-05-10|15/03/2022|-0.06|-0.1989|62560000|59420000
2022-06-04 23:45:47|01372|15819|CRVL|2.54B|2540000000|145.37|35,729|21.13%|36|2022-08-02|15/06/2022|||||2022-05-26|15/03/2022|1.09||171350000|
2022-06-04 23:45:50|01373|991166|CWH|2.16B|2160000000|25.83|1,508,788|-37.08%|24|2022-08-10|15/06/2022||1.83||2080000000|2022-05-03|15/03/2022|1.15|1.33|1660000000|1640000000
2022-06-04 23:45:52|01374|21074|JOE|2.92B|2920000000|49.53|213,945|5.7%|36|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|0.23||64900000|
2022-06-04 23:45:58|01375|1163356|MEG|1.23B|1230000000|41.48|183,163|-18.27%|12|2022-09-05|15/06/2022||-0.0257||136930000|2022-05-09|15/03/2022|-0.39|-0.12|134680000|133210000
2022-06-04 23:46:02|01376|15855|CVCO|1.92B|1920000000|216.00|57,099|-2.66%|33|2022-08-08|15/06/2022||5.72||500070000|2022-05-26|15/03/2022|5.8|4.81|505480000|435500000
2022-06-04 23:46:19|01377|989523|ELF|1.38B|1380000000|26.42|472,171|-3.33%|24|2022-08-04|15/06/2022||0.2333||108640000|2022-05-25|15/03/2022|0.13|0.0632|105140000|91220000
2022-06-04 23:46:21|01378|1055909|QTRX|615.66M|615660000|16.68|298,252|-68.86%|22|2022-08-09|15/06/2022||-0.6265||30300000|2022-05-10|15/03/2022|-0.49|-0.6065|29550000|29110000
2022-06-04 23:46:25|01379|13087|URBN|2.09B|2090000000|22.14|2,033,731|-40.39%|37|2022-08-23|15/07/2022||0.7398||1190000000|2022-05-24|15/04/2022|0.33|0.4198|1050000000|1070000000
2022-06-04 23:46:27|01380|1057240|AVYA|442.06M|442060000|5.15|2,526,233|-81.58%|22|2022-08-10|15/06/2022||0.4902||703400000|2022-05-10|15/03/2022|0.53|0.6146|716000000|737540000
2022-06-04 23:46:30|01381|15736|CLDX|1.15B|1150000000|24.60|587,332|-12.36%|36|2022-08-10|15/06/2022||-0.42||560000|2022-05-05|15/03/2022|-0.49|-0.446|174000|560000
2022-06-04 23:46:35|01382|20773|PAR|1.03B|1030000000|38.04|288,462|-41.9%|36|2022-08-10|15/06/2022||-0.5076||79280000|2022-05-10|15/03/2022|-0.26|-0.528|80290000|74660000
2022-06-04 23:46:38|01383|1096055|EB|1.22B|1220000000|12.46|1,061,909|-38.92%|19|2022-08-11|15/06/2022||-0.122||62680000|2022-04-29|15/03/2022|-0.19|-0.234|55880000|48880000
2022-06-04 23:46:41|01384|17506|CMPR|1.12B|1120000000|42.73|73,046|-56.86%|36|2022-07-27|15/06/2022||-0.53||691230000|2022-04-27|15/03/2022|-2.75|-0.825|657410000|632700000
2022-06-04 23:46:44|01385|962482|SENS|537.38M|537380000|1.160|5,152,505|-43.41%|26|2022-08-10|15/06/2022||-0.04||4440000|2022-05-10|15/03/2022|-0.03|-0.034|2480000|2240000
2022-06-04 23:46:47|01386|1167501|BALY|1.45B|1450000000|27.57|446,951|-51.86%|12|2022-08-16|15/06/2022||0.165||592430000|2022-05-05|15/03/2022|0.03|-0.3975|548270000|573950000
2022-06-04 23:46:51|01387|39343|PRTA|1.29B|1290000000|27.50|412,698|-4.11%|34|2022-08-09|15/06/2022||-0.458||20040000|2022-05-05|15/03/2022|-0.78|-0.6913|1150000|8090000
2022-06-04 23:46:57|01388|1165972|SUMO|929.33M|929330000|8.03|1,452,844|-56.97%|13|2022-09-09|15/07/2022||-0.1622||71550000|2022-05-26|15/04/2022|-0.13|-0.1678|67860000|66090000
2022-06-04 23:47:00|01389|24353|TNC|1.17B|1170000000|62.92|62,131|-24.34%|36|2022-08-03|15/06/2022||1.13||287350000|2022-04-28|15/03/2022|0.73|0.875|258100000|279500000
2022-06-04 23:47:04|01390|8197|MDP|298.95M|298950000|59.07|1,701,923|54.03%|36|2022-07-28|15/06/2022||0.76||745000000|2022-05-18|15/03/2022||0.71||688000000
2022-06-04 23:47:08|01391|20878|KOS|3.83B|3830000000|8.400|11,736,870|148.52%|36|2022-08-08|15/06/2022||0.2205||549340000|2022-05-09|15/03/2022|0.3|0.2667|659070000|607150000
2022-06-04 23:47:14|01392|100232|MBUU|1.2B|1200000000|56.94|205,790|-26.1%|34|2022-09-08|15/06/2022||2.28||329040000|2022-05-10|15/03/2022|2.61|1.96|344290000|304490000
2022-06-04 23:47:18|01393|16255|HEES|1.31B|1310000000|36.56|210,574|0.74%|36|2022-07-28|15/06/2022||0.576||295540000|2022-04-27|15/03/2022|0.45|0.3246|272450000|261910000
2022-06-04 23:47:22|01394|100231|DRNA|2.99B|2990000000|38.22|5,568,959|25.43%|32|2022-08-11|15/06/2022||-0.7458||18490000|2022-05-09|15/03/2022||-0.7279||18490000
2022-06-04 23:47:27|01395|39121|FOE|1.84B|1840000000|22.01|729,507.94|1.95%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2022-06-04 23:47:31|01396|6404|SHYF|818.85M|818850000|23.37|286,103|-40.38%|36|2022-08-04|15/06/2022||0.236||231900000|2022-04-28|15/03/2022|-0.06|-0.08|206880000|189920000
2022-06-04 23:47:34|01397|39249|CYH|703.41M|703410000|5.45|1,626,665|-65.89%|36|2022-08-02|15/06/2022||0.1648||3150000000|2022-04-27|15/03/2022|0.14|0.0639|3110000000|3130000000
2022-06-04 23:47:37|01398|8950|LNN|1.45B|1450000000|131.89|65,069|-21.41%|36|2022-06-30|15/05/2022||1.49||195440000|2022-04-05|15/02/2022|1.32|1.2|200140000|187090000
2022-06-04 23:47:39|01399|1096506|BNGO|480.9M|480900000|1.660|6,787,853|-73.65%|22|2022-08-11|15/06/2022||-0.09||6280000|2022-05-05|15/03/2022|-0.11|-0.0747|5700000|5700000
2022-06-04 23:47:42|01400|17037|RDNT|1.12B|1120000000|19.91|266,855|-24.15%|36|2022-08-11|15/06/2022||0.07||348230000|2022-05-09|15/03/2022|0.05|-0.025|341770000|333460000
2022-06-04 23:47:54|01401|16661|TELL|2.65B|2650000000|4.660|23,416,134|-9.69%|25|2022-08-10|15/06/2022||-0.0219||39860000|2022-05-04|15/03/2022|-0.14|-0.0327|146940000|39650000
2022-06-04 23:47:56|01402|1006460|YEXT|661.2M|661200000|5.07|2,723,301|-64.02%|23|2022-09-02|15/07/2022||-0.0433||99820000|2022-06-06|15/04/2022||-0.0681||96770000
2022-06-04 23:48:00|01403|21129|MTOR|2.56B|2560000000|36.16|1,295,010|35.58%|36|2022-08-03|15/06/2022||0.8887||1070000000|2022-05-03|15/03/2022|0.98|0.8921|1150000000|1060000000
2022-06-04 23:48:03|01404|20987|DIN|1.24B|1240000000|74.11|266,724|-17.77%|36|2022-08-03|15/06/2022||1.69||236880000|2022-05-04|15/03/2022|1.54|1.44|230400000|230180000
2022-06-04 23:48:06|01405|986249|PTGX|447.64M|447640000|9.20|1,145,447|-73.6%|24|2022-08-09|15/06/2022||-0.9352||6220000|2022-05-04|15/03/2022|-0.43|-0.5399|25700000|21180000
2022-06-04 23:48:10|01406|16364|INFN|1.23B|1230000000|5.730|2,262,551|-43.93%|36|2022-08-10|15/06/2022||-0.0714||353670000|2022-05-03|15/03/2022|-0.07|-0.0393|338870000|362640000
2022-06-04 23:48:13|01407|945661|NVTA|692.45M|692450000|3.02|7,375,718|-88.82%|30|2022-08-09|15/06/2022||-0.7411||144210000|2022-05-03|15/03/2022|-0.78|-0.7488|123690000|128100000
2022-06-04 23:48:18|01408|17467|USPH|1.45B|1450000000|111.25|69,690|-8.34%|36|2022-08-04|15/06/2022||0.958||142970000|2022-05-05|15/03/2022|0.65|0.626|131700000|128510000
2022-06-04 23:48:23|01409|15830|CSII|653.79M|653790000|16.03|316,439|-57.09%|36|2022-08-03|15/06/2022||-0.2186||62760000|2022-05-04|15/03/2022|-0.25|-0.2814|56220000|57380000
2022-06-04 23:48:26|01410|1142327|XPEL|1.44B|1440000000|52.27|225,668|-37.43%|18|2022-08-31|15/06/2022||0.33||77090000|2022-05-10|15/03/2022|0.28|0.235|71860000|68860000
2022-06-04 23:48:30|01411|15774|COHU|1.45B|1450000000|29.82|343,658|-17.62%|36|2022-07-28|15/06/2022||0.7027||213590000|2022-04-28|15/03/2022|0.66|0.5619|197760000|195190000
2022-06-04 23:48:33|01412|16100|FIZZ|4.57B|4570000000|48.94|214,323|-2.94%|30|2022-09-08|15/07/2022||0.5535||333320000|2022-06-29|15/04/2022||0.4238||289380000
2022-06-04 23:48:38|01413|20952|ALG|1.43B|1430000000|119.88|35,614|-20.9%|35|2022-08-03|15/06/2022||1.96||362730000|2022-05-04|15/03/2022|1.63|1.71|362010000|340300000
2022-06-04 23:48:42|01414|8307|UIS|821.8M|821800000|12.15|392,126|-53.94%|36|2022-08-02|15/06/2022||0.0325||505600000|2022-04-27|15/03/2022|-0.41|-0.22|446700000|453700000
2022-06-04 23:48:44|01415|958829|SGRY|3.53B|3530000000|39.95|468,892|-32.66%|28|2022-08-10|15/06/2022||-0.0205||623380000|2022-05-03|15/03/2022|-0.09|-0.0709|596200000|576580000
2022-06-04 23:48:47|01416|16454|KFRC|1.36B|1360000000|66.78|104,023|6.69%|36|2022-08-02|15/06/2022||1.11||436640000|2022-05-02|15/03/2022|0.93|0.764|416970000|407540000
2022-06-04 23:48:51|01417|985958|PI|1.24B|1240000000|49.03|295,224|-1.21%|25|2022-08-03|15/06/2022||-0.0029||52770000|2022-04-27|15/03/2022|0.09|-0.0114|53140000|51210000
2022-06-04 23:48:54|01418|103928|CCS|1.79B|1790000000|54.34|405,446|-28.73%|32|2022-08-04|15/06/2022||4.26||1140000000|2022-04-27|15/03/2022|4.2|3.7|1020000000|1050000000
2022-06-04 23:48:58|01419|100173|BLFS|583.56M|583560000|13.76|443,013|-56.84%|33|2022-08-11|15/06/2022||-0.195||39440000|2022-05-09|15/03/2022|-0.17|-0.2586|36220000|38210000
2022-06-04 23:49:02|01420|16647|MNRO|1.54B|1540000000|45.79|410,829|-27.1%|36|2022-07-28|15/06/2022||0.364||347340000|2022-05-19|15/03/2022|0.2|0.4586|328030000|328180000
2022-06-04 23:49:04|01421|1167746|HYFM|279.98M|279980000|6.24|540,032|-89.35%|12|2022-08-11|15/06/2022||0.2058||158110000|2022-05-10|15/03/2022|-0.17|-0.0551|111380000|129150000
2022-06-04 23:49:09|01422|16397|ISBC|3.31B|3310000000|13.87|5,482,904|-6.98%|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2022-06-04 23:49:11|01423|1121154|ALEC|740.12M|740120000|8.99|705,815|-54.06%|21|2022-08-16|15/06/2022||-0.4702||29950000|2022-05-05|15/03/2022|-0.54|0.4671|24470000|102950000
2022-06-04 23:49:14|01424|8296|EPAC|1.22B|1220000000|20.09|304,275|-26.65%|37|2022-09-28|15/08/2022||0.2767||154550000|2022-06-28|15/05/2022||0.2767||157600000
2022-06-04 23:49:17|01425|20599|RGR|1.19B|1190000000|67.77|153,480|-15.11%|36|2022-08-03|15/06/2022||1.57||156400000|2022-05-04|15/03/2022|1.7|1.73|166580000|164640000
2022-06-04 23:49:20|01426|8002|ATI|3.39B|3390000000|27.34|1,884,188|14.87%|36|2022-07-26|15/06/2022||0.3278||810750000|2022-05-04|15/03/2022|0.4|0.2056|834100000|750690000
2022-06-04 23:49:24|01427|16687|MVIS|632.75M|632750000|3.83|4,102,925|-78.75%|36|2022-08-03|15/06/2022||-0.07||700000|2022-04-27|15/03/2022|-0.08|-0.06|350000|700000
2022-06-04 23:49:27|01428|16691|MYRG|1.57B|1570000000|92.60|94,735|6.41%|36|2022-08-03|15/06/2022||1.16||669310000|2022-04-27|15/03/2022|1.21|1.08|636620000|622640000
2022-06-04 23:49:31|01429|985959|TPIC|543.22M|543220000|14.58|738,641|-67.26%|24|2022-08-09|15/06/2022||-0.4417||425280000|2022-05-05|15/03/2022|-0.71|-0.7594|384870000|387270000
2022-06-04 23:49:34|01430|16696|ONTO|4.08B|4080000000|82.34|277,277|18.29%|36|2022-08-09|15/06/2022||1.27||241800000|2022-05-03|15/03/2022|1.31|1.17|241350000|232000000
2022-06-04 23:49:37|01431|24298|USNA|1.42B|1420000000|73.77|71,005|-29.9%|36|2022-07-26|15/06/2022||1.37||281750000|2022-04-26|15/03/2022|1.15|1.14|272870000|267320000
2022-06-04 23:49:44|01432|6508|EXTR|1.31B|1310000000|10.04|1,158,771|-11.39%|36|2022-08-03|15/06/2022||0.2181||269500000|2022-04-27|15/03/2022|0.21|0.1824|285510000|280770000
2022-06-04 23:49:49|01433|942668|JYNT|234.71M|234710000|16.23|330,017|-77.46%|32|2022-08-11|15/06/2022||0.075||24860000|2022-05-05|15/03/2022|-0.01|0.0417|22440000|23170000
2022-06-04 23:49:52|01434|1141821|CSTL|501.58M|501580000|19.10|352,296|-67.86%|18|2022-09-06|15/06/2022||-0.7529||28460000|2022-05-09|15/03/2022|-0.97|-0.7071|26850000|25230000
2022-06-04 23:49:55|01435|1096423|GDYN|1.25B|1250000000|18.61|975,556|21.08%|16|2022-08-11|15/06/2022||0.0473||73230000|2022-05-05|15/03/2022|0.1|0.0451|71410000|63550000
2022-06-04 23:50:00|01436|945651|ASPN|640.8M|640800000|17.76|383,132|-14.98%|30|2022-08-04|15/06/2022||-0.53||36020000|2022-04-27|15/03/2022|-0.59|-0.4789|38410000|32350000
2022-06-04 23:50:03|01437|946347|RCKT|884.2M|884200000|13.43|671,889|-68.09%|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
2022-06-04 23:50:08|01438|52320|AVXL|664.17M|664170000|8.58|876,006|-36.63%|28|2022-08-11|15/06/2022||-0.1607||0.00|2022-05-10|15/03/2022|-0.14|-0.1667|0.00|0.00
2022-06-04 23:50:11|01439|1137414|MORF|910.05M|910050000|23.78|381,102|-56.18%|17|2022-08-15|15/06/2022||-0.8286||3740000|2022-05-04|15/03/2022|-0.85|-0.81|2380000|3750000
2022-06-04 23:50:22|01440|20894|PRO|1.33B|1330000000|29.50|259,641|-36.3%|36|2022-08-04|15/06/2022||-0.1695||66910000|2022-05-03|15/03/2022|-0.21|-0.24|66490000|65390000
2022-06-04 23:50:25|01441|16619|MGRC|2.02B|2020000000|83.00|82,080|-0.9%|36|2022-08-02|15/06/2022||0.915||168170000|2022-04-28|15/03/2022|0.77|0.72|145370000|146410000
2022-06-04 23:50:28|01442|1073208|LASR|568.47M|568470000|12.76|308,636|-54.69%|19|2022-08-10|15/06/2022||-0.0775||64270000|2022-05-05|15/03/2022|-0.04|-0.0813|64460000|63770000
2022-06-04 23:50:32|01443|39294|BKE|1.6B|1600000000|32.31|698,229|-21.29%|36|2022-08-19|15/07/2022||0.82||293040000|2022-05-26|15/04/2022|1.12|0.895|309060000|309100000
2022-06-04 23:50:35|01444|16918|PLCE|596.91M|596910000|45.31|626,915|-51.85%|36|2022-08-25|15/07/2022||0.9331||404540000|2022-05-19|15/04/2022|1.05|1.43|362350000|400390000
2022-06-04 23:50:37|01445|52609|BLNK|675.74M|675740000|15.81|1,076,671|-59.31%|22|2022-08-18|15/06/2022||-0.3746||9270000|2022-05-09|15/03/2022|-0.36|-0.4141|9800000|7020000
2022-06-04 23:50:41|01446|17321|TCBI|2.79B|2790000000|55.07|498,994|-20.44%|36|2022-07-20|15/06/2022||0.7134||220290000|2022-04-20|15/03/2022|0.69|0.7299|203830000|213850000
2022-06-04 23:50:46|01447|16755|NSIT|3.51B|3510000000|100.14|238,894|-3.35%|36|2022-08-03|15/06/2022||2.1||2450000000|2022-05-05|15/03/2022|1.81|1.6|2650000000|2410000000
2022-06-04 23:50:51|01448|20587|MLI|3.19B|3190000000|55.98|319,335|21.43%|36|2022-07-26|15/06/2022|||||2022-04-19|15/03/2022|2.78||1010000000|
2022-06-04 23:50:54|01449|1168402|ARKO|1.09B|1090000000|8.920|514,069|-15.05%|13|2022-08-11|15/06/2022||0.1825||2380000000|2022-05-04|15/03/2022|0.00|0.025|1970000000|1930000000
2022-06-04 23:50:58|01450|1168812|STEM|1.36B|1360000000|8.81|4,081,718|-71.68%|12|2022-08-10|15/06/2022||-0.1708||57140000|2022-05-05|15/03/2022|-0.15|-0.1609|41090000|28920000
2022-06-04 23:51:01|01451|940766|OEC|1.23B|1230000000|20.32|528,763|-0.73%|32|2022-08-04|15/06/2022||0.6171||474950000|2022-05-05|15/03/2022|0.57|0.5238|484500000|455430000
2022-06-04 23:51:05|01452|1097533|GRWG|303.72M|303720000|5.00|2,001,661|-88.16%|21|2022-08-17|15/06/2022||-0.0533||88020000|2022-05-10|15/03/2022|-0.09|-0.0833|81770000|83680000
2022-06-04 23:51:09|01453|1163344|BLI|309.97M|309970000|4.57|1,099,013|-88.69%|12|2022-08-30|15/06/2022||-0.3105||21300000|2022-05-09|15/03/2022|-0.32|-0.312|20210000|20220000
2022-06-04 23:51:13|01454|1050145|DCPH|767.51M|767510000|11.21|1,246,955|-66.08%|22|2022-08-09|15/06/2022||-0.6755||30290000|2022-05-04|15/03/2022|-0.8|-0.9009|29220000|26880000
2022-06-04 23:51:16|01455|41328|SFM|3B|3000000000|27.37|1,945,617|-0.69%|36|2022-08-04|15/06/2022||0.5141||1580000000|2022-05-04|15/03/2022|0.79|0.7246|1640000000|1650000000
2022-06-04 23:51:21|01456|1165305|INBX|450.1M|450100000|11.53|367,739|-45.3%|15|2022-08-08|15/06/2022||-0.7411||1070000|2022-05-09|15/03/2022|-0.8|-0.5996|929000|1100000
2022-06-04 23:51:23|01457|960609|PRPL|388.88M|388880000|4.68|2,261,895|-82.93%|22|2022-08-10|15/06/2022||-0.0551||161830000|2022-05-10|15/03/2022|-0.24|-0.3469|143180000|129260000
2022-06-04 23:51:28|01458|20522|CDE|1.17B|1170000000|4.170|6,420,260|-57.32%|36|2022-07-27|15/06/2022||0.0067||205910000|2022-05-04|15/03/2022|-0.05|-0.035|188400000|190750000
2022-06-04 23:51:35|01459|21171|MD|1.71B|1710000000|19.85|601,562|-38.73%|36|2022-08-04|15/06/2022||0.477||493610000|2022-04-28|15/03/2022|0.33|0.2721|482230000|474210000
2022-06-04 23:51:46|01460|15691|CERS|886.26M|886260000|5.010|2,009,534|-7.39%|35|2022-08-04|15/06/2022||-0.08||46120000|2022-05-05|15/03/2022|-0.07|-0.0825|43020000|41670000
2022-06-04 23:51:49|01461|102883|GPRO|1.07B|1070000000|6.82|2,226,436|-38.72%|32|2022-08-04|15/06/2022||0.1452||271650000|2022-05-05|15/03/2022|0.09|0.0551|216710000|216900000
2022-06-04 23:51:52|01462|17234|SPNS|1.43B|1430000000|26.03|105,336|-4.93%|32|2022-08-08|15/06/2022||0.2895||122690000|2022-05-03|15/03/2022|0.31|0.2675|117700000|117210000
2022-06-04 23:51:58|01463|976451|BATRK|1.37B|1370000000|25.67|118,067|-3.82%|27|2022-08-11|15/06/2022||0.6725||245000000|2022-05-06|15/03/2022|-0.25|-0.7225|23000000|19500000
2022-06-04 23:52:02|01464|42590|MGNX|204.85M|204850000|3.34|736,431|-89%|35|2022-08-03|15/06/2022||-0.7723||32450000|2022-05-03|15/03/2022|-1.08|-0.8489|11100000|23180000
2022-06-04 23:52:05|01465|961626|AXSM|993.46M|993460000|25.53|1,056,187|-58.62%|24|2022-08-10|15/06/2022||-1.05||3720000|2022-05-02|15/03/2022|-1.03|-1|0.00|0.00
2022-06-04 23:52:07|01466|1168632|RSI|1.28B|1280000000|5.82|1,126,199|-56.11%|12|2022-08-11|15/06/2022||-0.1464||147170000|2022-05-04|15/03/2022|-0.22|-0.1713|134940000|135400000
2022-06-04 23:52:12|01467|15719|CHRS|586.09M|586090000|7.57|930,345|-41.95%|32|2022-08-10|15/06/2022||-0.8133||63520000|2022-05-05|15/03/2022|-1.24|-0.6467|60120000|69540000
2022-06-04 23:52:21|01468|41266|MODN|911.77M|911770000|24.76|152,709|-25.53%|36|2022-08-09|15/06/2022||0.1486||54850000|2022-05-10|15/03/2022|0.14|0.0688|53280000|51170000
2022-06-04 23:52:30|01469|15505|AVID|1.3B|1300000000|28.86|404,701|-12.31%|33|2022-08-08|15/06/2022||0.26||96620000|2022-05-04|15/03/2022|0.33|0.3367|100650000|103050000
2022-06-04 23:52:34|01470|1073226|ROAD|1.2B|1200000000|22.90|310,247|-31.02%|23|2022-08-11|15/06/2022||0.22||316350000|2022-05-06|15/03/2022|-0.18|-0.055|243390000|217660000
2022-06-04 23:52:42|01471|17291|SWBI|694.04M|694040000|15.25|972,933|-30.59%|36|2022-09-01|15/07/2022||0.57||167680000|2022-06-22|15/04/2022||0.665||179850000
2022-06-04 23:52:44|01472|1167332|TLS|681.55M|681550000|10.04|830,475|-69.98%|12|2022-08-15|15/06/2022||0.025||52760000|2022-05-10|15/03/2022|-0.01|-0.01|50160000|45730000
2022-06-04 23:52:47|01473|16266|HIBB|645.37M|645370000|49.75|487,787|-42.44%|36|2022-08-26|15/07/2022||2.22||378710000|2022-05-27|15/04/2022|2.89|3.05|424050000|417550000
2022-06-04 23:52:50|01474|1137573|REAL|277.46M|277460000|2.94|4,107,127|-82.94%|17|2022-08-10|15/06/2022||-0.4734||154090000|2022-05-10|15/03/2022|-0.47|-0.5408|146700000|136380000
2022-06-04 23:52:52|01475|48420|MMAT|536.87M|536870000|1.810|4,668,576|-34.18%|23|2022-08-12|15/06/2022||-0.0267||3000000|2022-05-10|15/03/2022|-0.06|-0.02|2970000|2270000
2022-06-04 23:52:56|01476|39304|WCC|7.03B|7030000000|138.62|474,493|27.74%|36|2022-08-04|15/06/2022||3.84||5250000000|2022-05-05|15/03/2022|3.63|2.23|4930000000|4620000000
2022-06-04 23:52:59|01477|1075231|EVOP|1.96B|1960000000|23.35|201,223|-21.91%|22|2022-08-10|15/06/2022||0.2684||133090000|2022-05-04|15/03/2022|0.2|0.1747|126930000|122800000
2022-06-04 23:53:02|01478|15693|CEVA|847.19M|847190000|36.51|140,170|-15.97%|36|2022-08-10|15/06/2022||0.185||34480000|2022-05-10|15/03/2022|0.18|0.1733|34390000|32700000
2022-06-04 23:53:07|01479|961108|VRAY|514.31M|514310000|2.850|1,632,404|-53.36%|26|2022-08-04|15/06/2022||-0.1483||19490000|2022-05-05|15/03/2022|-0.14|-0.15|18880000|17340000
2022-06-04 23:53:10|01480|100207|HRTX|307.44M|307440000|3.00|2,495,718|-77.96%|34|2022-08-10|15/06/2022||-0.5||26400000|2022-05-09|15/03/2022|-0.63|-0.485|23460000|22610000
2022-06-04 23:53:15|01481|102914|RDUS|311.11M|311110000|6.54|799,432|-64.07%|32|2022-08-04|15/06/2022||0.08||64510000|2022-05-05|15/03/2022|-0.39|-0.214|43000000|51290000
2022-06-04 23:53:19|01482|1166431|LUNG|686.66M|686660000|18.50|454,501|-56.22%|12|2022-08-02|15/06/2022||-0.4098||13760000|2022-05-03|15/03/2022|-0.43|-0.3712|10790000|9260000
2022-06-04 23:53:21|01483|1052242|KIDS|892.75M|892750000|44.13|123,133|-25.63%|22|2022-08-10|15/06/2022||-0.1874||32280000|2022-05-04|15/03/2022|-0.3|-0.3547|23420000|22760000
2022-06-04 23:53:25|01484|15493|ATRI|1.1B|1100000000|615.30|3,829|-0.11%|32|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|4.71||47140000|
2022-06-04 23:53:29|01485|949612|UUUU|1.03B|1030000000|6.560|5,070,786|-4.93%|30|2022-08-05|15/06/2022|||||2022-05-16|15/03/2022|-0.09||2940000|
2022-06-04 23:53:44|01486|1054772|SNBR|915.96M|915960000|41.20|592,801|-62.32%|25|2022-07-19|15/06/2022||1.12||523710000|2022-04-20|15/03/2022|0.09|0.3277|527130000|534380000
2022-06-04 23:53:48|01487|1131121|IHRT|1.8B|1800000000|11.53|855,649|-51.1%|23|2022-08-04|15/06/2022||0.1575||974100000|2022-05-05|15/03/2022|-0.33|-0.332|843460000|839420000
2022-06-04 23:53:53|01488|20713|PLOW|714.98M|714980000|31.24|86,263|-29.43%|36|2022-08-08|15/06/2022||0.6867||166430000|2022-05-02|15/03/2022|-0.11|-0.1433|102600000|89000000
2022-06-04 23:53:56|01489|31047|LMAT|1B|1000000000|45.66|132,914|-11.17%|36|2022-07-28|15/06/2022||0.275||41590000|2022-04-28|15/03/2022|0.27|0.2775|40380000|38650000
2022-06-04 23:53:58|01490|1073623|LOVE|549.79M|549790000|36.35|467,358|-57.22%|23|2022-09-08|15/07/2022||0.4043||134710000|2022-06-08|15/04/2022||-0.2157||115610000
2022-06-04 23:54:08|01491|1163343|ALXO|309.18M|309180000|7.60|365,689|-86.2%|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
2022-06-04 23:54:14|01492|942670|UPLD|436.61M|436610000|13.94|252,059|-65.28%|30|2022-08-11|15/06/2022||0.435||79520000|2022-05-04|15/03/2022|0.41|0.405|78720000|76770000
2022-06-04 23:54:17|01493|1165436|DNMR|409.52M|409520000|4.05|2,613,393|-83.42%|10|2022-08-15|15/06/2022||-0.26||26500000|2022-05-10|15/03/2022|-0.26|-0.205|14740000|21400000
2022-06-04 23:54:22|01494|1010720|SGH|1.2B|1200000000|24.20|647,249|5.61%|24|2022-10-06|15/08/2022||0.8214||478820000|2022-06-23|15/05/2022||0.7129||452430000
2022-06-04 23:54:25|01495|1076636|CHX|4.91B|4910000000|24.13|1,395,652|-17.62%|21|2022-08-10|15/06/2022||0.2529||878000000|2022-04-26|15/03/2022|0.22|0.1956|865960000|824070000
2022-06-04 23:54:29|01496|100237|RVNC|967.82M|967820000|13.30|741,269|-53.48%|34|2022-08-04|15/06/2022||-0.8067||27980000|2022-05-10|15/03/2022|-0.6511|-0.7971|25260000|23760000
2022-06-04 23:54:31|01497|1163489|NRIX|475.12M|475120000|10.57|536,981|-64.59%|13|2022-07-12|15/05/2022||-0.97||10500000|2022-04-07|15/02/2022|-0.95|-0.8757|9620000|9270000
2022-06-04 23:54:38|01498|17003|QADA|293.1M|293100000|87.63|1,575,506|19.44%|37|2022-06-01|15/04/2022||0.34||90730000|2022-04-25|15/01/2022||0.59||91620000
2022-06-04 23:54:42|01499|101850|ATEN|1.2B|1200000000|15.81|1,266,512|60.67%|33|2022-07-27|15/06/2022||0.1483||66140000|2022-05-03|15/03/2022|0.13|0.1133|62670000|60950000
2022-06-04 23:54:47|01500|995093|JELD|1.66B|1660000000|19.12|992,221|-32.27%|24|2022-08-09|15/06/2022||0.6508||1330000000|2022-05-02|15/03/2022|0.16|0.3307|1170000000|1200000000
2022-06-04 23:54:50|01501|20872|HL|2.7B|2700000000|5.010|8,777,708|-43.71%|36|2022-08-11|15/06/2022||0.0236||192770000|2022-05-10|15/03/2022|0.0121|0.0229|186500000|186090000
2022-06-04 23:54:54|01502|17079|ROLL|5.7B|5700000000|199.10|131,472|-0.03%|36|2022-08-04|15/06/2022||1.39||360820000|2022-05-26|15/03/2022|1.26|1.05|358880000|349790000
2022-06-04 23:54:58|01503|1164710|HRMY|2.64B|2640000000|44.69|531,067|35.71%|11|2022-08-09|15/06/2022||0.4529||101950000|2022-05-03|15/03/2022|0.51|0.2929|85310000|88550000
2022-06-04 23:55:02|01504|8286|THC|7.26B|7260000000|67.35|1,377,134|-0.46%|37|2022-08-08|15/06/2022||1.37||4880000000|2022-04-20|15/03/2022|1.93|1.08|4750000000|4710000000
2022-06-04 23:55:07|01505|24359|VVI|642.84M|642840000|31.22|125,612|-32.5%|36|2022-07-28|15/06/2022||0.46||270210000|2022-05-05|15/03/2022|-1.42|-1.19|177360000|160930000
2022-06-04 23:55:11|01506|1177783|CCSI|985.7M|985700000|49.31|74,605|-|6|2022-08-31|15/06/2022||1.33||94140000|2022-05-16|15/03/2022|1.33|1.25|90930000|90940000
2022-06-04 23:55:16|01507|940761|XENT|954.9M|954900000|28.24|447,998|71.15%|32|2022-08-02|15/06/2022||-0.32||31900000|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000
2022-06-04 23:55:20|01508|16481|GDEN|1.41B|1410000000|48.68|280,314|8.18%|36|2022-08-10|15/06/2022||1.01||308950000|2022-05-05|15/03/2022|1.12|0.5102|273640000|282950000
2022-06-04 23:55:23|01509|1096424|UTZ|1.91B|1910000000|13.61|589,527|-43.85%|13|2022-08-11|15/06/2022||0.1165||331610000|2022-05-12|15/03/2022|0.11|0.0927|340770000|311080000
2022-06-04 23:55:25|01510|1013390|SAFE|2.8B|2800000000|45.25|236,641|-36.46%|22|2022-07-28|15/06/2022||0.4133||65000000|2022-04-21|15/03/2022|0.43|0.409|60400000|58870000
2022-06-04 23:55:28|01511|24411|UMH|1.08B|1080000000|19.82|320,335|-9.58%|36|2022-08-10|15/06/2022||-0.0357||47980000|2022-05-04|15/03/2022|-0.09|-0.0329|45870000|45260000
2022-06-04 23:55:35|01512|20545|NUS|2.36B|2360000000|46.91|610,076|-22.32%|36|2022-08-03|15/06/2022||0.795||604730000|2022-05-04|15/03/2022|0.76|0.72|604900000|579690000
2022-06-04 23:55:37|01513|1159415|MNMD|439.77M|439770000|1.040|2,540,854|-66.56%|10|2022-08-19|15/06/2022||-0.0533||0.00|2022-05-16|15/03/2022|-0.04|-0.05|0.00|0.00
2022-06-04 23:55:40|01514|942658|FGEN|932.04M|932040000|9.99|897,565|-52.61%|29|2022-08-08|15/06/2022||-0.9217||36150000|2022-05-09|15/03/2022|-0.68|-0.8317|60830000|28760000
2022-06-04 23:55:45|01515|17214|MDGL|1.23B|1230000000|71.64|185,804|-30.3%|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
2022-06-04 23:55:49|01516|960555|ACRS|911.31M|911310000|14.76|396,222|-32.6%|27|2022-08-11|15/06/2022||-0.3667||1660000|2022-05-10|15/03/2022|-0.31|-0.3933|1450000|1600000
2022-06-04 23:55:53|01517|1075234|GSKY|1.83B|1830000000|10.200|2,406,148|71.43%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2022-06-04 23:55:56|01518|17158|SGMO|545.68M|545680000|3.72|1,424,133|-65.46%|34|2022-08-10|15/06/2022||-0.3515||28010000|2022-05-05|15/03/2022|-0.3|-0.3111|28230000|27290000
2022-06-04 23:55:59|01519|102079|GSAT|2.39B|2390000000|1.3300|4,238,845|10.83%|32|2022-08-04|15/06/2022||-0.015||30460000|2022-05-05|15/03/2022|-0.0109|-0.015|32770000|29000000
2022-06-04 23:56:02|01520|24407|UEC|1.12B|1120000000|3.940|16,675,670|24.29%|28|2022-06-10|15/04/2022||-0.0052||0.00|2022-03-17|15/01/2022|-0.02|0.0049|13190000|13100000
2022-06-04 23:56:09|01521|20734|CAL|1.1B|1100000000|28.99|784,042|7.65%|34|2022-08-30|15/07/2022||1.07||718540000|2022-05-24|15/04/2022|1.32|0.83|735120000|677280000
2022-06-04 23:56:13|01522|1162159|GBIO|324.26M|324260000|5.68|411,987|-80.29%|12|2022-08-16|15/06/2022||-0.5373||1880000|2022-05-05|15/03/2022|-0.61|-0.508|0.00|1880000
2022-06-04 23:56:16|01523|1096068|YMAB|580.58M|580580000|13.28|464,077|-60.53%|21|2022-08-17|15/06/2022||-0.6829||11480000|2022-05-09|15/03/2022|-0.64|-0.7167|10500000|10900000
2022-06-04 23:56:19|01524|16018|ERII|1.21B|1210000000|21.39|437,562|7%|36|2022-08-04|15/06/2022||0.015||27250000|2022-05-05|15/03/2022|0.14|0.0625|32550000|28250000
2022-06-04 23:56:23|01525|16105|FLWS|647.5M|647500000|10.03|867,859|-68.25%|36|2022-08-25|15/06/2022||-0.25||486910000|2022-04-28|15/03/2022|-0.32|-0.2833|469580000|483080000
2022-06-04 23:56:26|01526|16330|IDCC|2.04B|2040000000|66.03|206,006|-20.1%|36|2022-08-04|15/06/2022||0.765||108450000|2022-05-05|15/03/2022|0.58|0.38|101320000|97850000
2022-06-04 23:56:29|01527|1010529|VERI|271.95M|271950000|7.54|460,713|-58.41%|23|2022-08-09|15/06/2022||0.0183||38460000|2022-05-03|15/03/2022|-0.15|-0.0987|34410000|33290000
2022-06-04 23:56:47|01528|15359|AGYS|1.02B|1020000000|41.44|79,680|-22.18%|35|2022-08-03|15/06/2022||0.17||44800000|2022-05-17|15/03/2022|0.24|0.1667|46560000|43780000
2022-06-04 23:56:50|01529|1089330|TTCF|565.67M|565670000|6.86|608,415|-68.83%|13|2022-08-12|15/06/2022||-0.17||64100000|2022-05-09|15/03/2022|-0.22|-0.14|72060000|64400000
2022-06-04 23:57:01|01530|1131055|DM|654.77M|654770000|2.09|9,284,888|-85.68%|12|2022-08-10|15/06/2022||-0.11||55400000|2022-05-10|15/03/2022|-0.139|-0.126|43710000|41610000
2022-06-04 23:57:04|01531|21247|DBI|1.11B|1110000000|15.71|1,307,670|-6.6%|34|2022-08-30|15/07/2022||0.5347||842820000|2022-06-02|15/04/2022|0.48|0.2436|830540000|815400000
2022-06-04 23:57:09|01532|24309|TEN|1.43B|1430000000|17.20|1,581,455|-18.6%|36|2022-08-04|15/06/2022||0.5865||4590000000|2022-05-05|15/03/2022|-0.11|0.6557|4650000000|4600000000
2022-06-04 23:57:13|01533|16627|MITK|414.2M|414200000|9.34|391,963|-43.7%|36|2022-07-28|15/06/2022||0.2||36090000|2022-04-28|15/03/2022|0.24|0.198|34710000|33260000
2022-06-04 23:57:19|01534|1089225|RPAY|1.25B|1250000000|12.88|638,383|-44.6%|17|2022-08-16|15/06/2022||0.2137||70230000|2022-05-10|15/03/2022|0.19|0.2126|67560000|67360000
2022-06-04 23:57:22|01535|1088196|CRNX|983.97M|983970000|18.39|329,235|5.69%|21|2022-08-11|15/06/2022||-0.6429||0.00|2022-05-12|15/03/2022|-0.73|-0.58|3130000|5200000
2022-06-04 23:57:33|01536|20506|CNR|3.13B|3130000000|24.55|2,716,185|42.15%|39|2022-08-03|15/06/2022||0.69||1540000000|2022-05-03|15/03/2022|0.66|0.54|1570000000|1470000000
2022-06-04 23:57:39|01537|949602|PRTY|152.99M|152990000|1.360|4,648,789|-85.02%|30|2022-08-11|15/06/2022||0.32||559400000|2022-05-09|15/03/2022|-0.22|-0.12|432980000|435800000
2022-06-04 23:57:42|01538|15356|AGEN|455.26M|455260000|1.680|4,313,146|-58.31%|35|2022-08-11|15/06/2022||-0.255||18070000|2022-05-10|15/03/2022|-0.19|-0.2975|25940000|11800000
2022-06-04 23:57:45|01539|30937|TCX|540.6M|540600000|50.22|50,211|-36.97%|34|2022-08-10|15/06/2022||||82500000|2022-05-05|15/03/2022|-0.28||81100000|81500000
2022-06-04 23:57:50|01540|994018|ICHR|856.34M|856340000|29.91|234,870|-45.37%|24|2022-08-09|15/06/2022||1.03||324640000|2022-05-10|15/03/2022|0.7|0.9033|293150000|300080000
2022-06-04 23:57:53|01541|941649|AFMD|462.81M|462810000|3.100|1,908,399|-62.29%|31|2022-08-10|15/06/2022||-0.194||8800000|2022-06-01|15/03/2022|-0.14|-0.1762|8010000|9310000
2022-06-04 23:57:57|01542|1171385|SNCY|1.23B|1230000000|21.16|452,870|-45.04%|12|2022-07-27|15/06/2022||0.1225||215480000|2022-05-05|15/03/2022|0.2|0.1907|226530000|223610000
2022-06-04 23:58:00|01543|17189|SLP|1.01B|1010000000|49.81|110,261|-3.88%|32|2022-07-14|15/05/2022||0.176||14440000|2022-04-06|15/02/2022|0.21|0.148|14800000|14490000
2022-06-04 23:58:19|01544|1169886|EBC|3.24B|3240000000|19.35|716,246|-11.03%|11|2022-07-28|15/06/2022||0.2756||179040000|2022-04-28|15/03/2022|0.32|0.272|183680000|178060000
2022-06-04 23:58:22|01545|100222|INGN|594.19M|594190000|26.02|165,862|-56.26%|33|2022-08-09|15/06/2022||-0.37||92660000|2022-05-05|15/03/2022|-0.62|-0.475|80390000|76560000
2022-06-04 23:58:26|01546|15595|BOOM|577.31M|577310000|29.61|153,197|-51.09%|36|2022-07-28|15/06/2022||-0.1133||139900000|2022-05-05|15/03/2022|-0.16|-0.2967|138700000|129250000
2022-06-04 23:58:29|01547|20935|MDC|2.68B|2680000000|37.64|569,112|-32.01%|36|2022-08-03|15/06/2022||2.51||1430000000|2022-04-28|15/03/2022|2.02|1.91|1270000000|1220000000
2022-06-04 23:58:32|01548|16618|MGPI|2.15B|2150000000|97.80|124,313|34.36%|29|2022-08-04|15/06/2022||1.04||176110000|2022-05-05|15/03/2022|1.69|0.955|195240000|173600000
2022-06-04 23:58:38|01549|16583|MCRI|1.31B|1310000000|69.31|123,506|-1.63%|36|2022-07-27|15/06/2022||1.06||115510000|2022-04-20|15/03/2022|0.92|0.9132|108320000|106820000
2022-06-04 23:59:01|01550|15829|CSGS|1.94B|1940000000|62.22|203,834|43.93%|36|2022-08-03|15/06/2022||0.845||246850000|2022-05-04|15/03/2022|0.86|0.79|246360000|236700000
2022-06-04 23:59:07|01551|15899|DENN|631.32M|631320000|10.23|558,041|-39.22%|36|2022-08-02|15/06/2022||0.1477||112380000|2022-05-03|15/03/2022|0.11|0.127|103110000|102480000
2022-06-04 23:59:10|01552|16251|HCSG|1.3B|1300000000|17.62|947,743|-42.61%|36|2022-07-20|15/06/2022||0.1278||427220000|2022-04-20|15/03/2022|0.15|0.064|426810000|424780000
2022-06-04 23:59:17|01553|15484|ATEC|753.02M|753020000|7.40|727,948|-47.22%|36|2022-08-11|15/06/2022||-0.2544||78090000|2022-05-05|15/03/2022|-0.43|-0.2922|70930000|66120000
2022-06-04 23:59:30|01554|16158|GBCI|5.38B|5380000000|48.60|372,461|-16.72%|36|2022-07-21|15/06/2022||0.6686||229910000|2022-04-21|15/03/2022|0.61|0.61|219120000|221160000
2022-06-04 23:59:44|01555|15852|CUTR|823.35M|823350000|45.33|504,550|2.05%|36|2022-08-11|15/06/2022||-0.1533||64260000|2022-05-10|15/03/2022|-0.84|-0.2433|58010000|57260000
2022-06-04 23:59:48|01556|17245|SRDX|539.73M|539730000|38.58|38,175|-24.9%|36|2022-08-03|15/06/2022||-0.41||25270000|2022-04-27|15/03/2022|-0.22|-0.365|26110000|23970000
2022-06-05 00:00:07|01557|942485|PLAY|1.73B|1730000000|35.59|1,318,445|-13.03%|31|2022-09-15|15/07/2022||1.01||421320000|2022-06-07|15/04/2022||1.17||440840000
2022-06-05 00:00:10|01558|101852|OUT|3.21B|3210000000|19.56|1,660,383|-16.98%|33|2022-08-10|15/06/2022||0.2393||444050000|2022-05-02|15/03/2022|-0.04|-0.0769|373500000|366000000
2022-06-05 00:00:20|01559|1099056|PAYA|779.22M|779220000|5.90|756,359|-43.81%|13|2022-08-05|15/06/2022||0.095||69940000|2022-05-10|15/03/2022|0.09|0.0833|66000000|65370000
2022-06-05 00:00:25|01560|17255|SP|742.51M|742510000|31.92|77,647|-2.36%|36|2022-08-02|15/06/2022||0.6725||165830000|2022-05-04|15/03/2022|0.6|0.4425|184400000|184200000
2022-06-05 00:00:28|01561|101907|SPWH|387.02M|387020000|8.82|750,183|-50.81%|34|2022-08-31|15/07/2022||0.318||357550000|2022-05-31|15/04/2022|0.05|-0.002|309510000|305300000
2022-06-05 00:00:33|01562|21231|IDT|733.18M|733180000|27.94|156,146|-4.54%|36|2022-06-02|15/04/2022|0.23||328350000||2022-03-07|15/01/2022|0.28||337050000|
2022-06-05 00:00:37|01563|17480|OSPN|549.79M|549790000|13.74|322,291|-45.84%|36|2022-07-28|15/06/2022||-0.0943||50450000|2022-05-03|15/03/2022|-0.009|-0.055|52450000|51990000
2022-06-05 00:00:40|01564|16968|PRTS|399.69M|399690000|7.76|1,091,430|-54.49%|36|2022-08-11|15/06/2022||-0.04||175770000|2022-05-03|15/03/2022|0.04|-0.056|166050000|162070000
2022-06-05 00:00:43|01565|1096422|SIBN|532.43M|532430000|15.70|319,719|-47.19%|22|2022-08-09|15/06/2022||-0.4838||25170000|2022-05-09|15/03/2022|-0.52|-0.4262|22440000|21870000
2022-06-05 00:00:46|01566|16693|VXRT|461.53M|461530000|3.650|2,600,171|-48.37%|35|2022-08-11|15/06/2022||-0.198||57400|2022-05-09|15/03/2022|-0.2|-0.1625|85000|125000
2022-06-05 00:00:52|01567|17460|CTLP|369.78M|369780000|5.20|254,054|-57.72%|36|2022-09-14|15/06/2022||-0.015||55860000|2022-05-05|15/03/2022|0.03|-0.02|50300000|52010000
2022-06-05 00:00:56|01568|958828|RGNX|985.18M|985180000|22.84|386,562|-34.06%|27|2022-08-10|15/06/2022||-1.41||31780000|2022-05-05|15/03/2022|-1.79|-1.54|22220000|27220000
2022-06-05 00:00:59|01569|15688|CENTA|2.34B|2340000000|41.93|164,237|-17.33%|34|2022-08-03|15/06/2022||1.63||1080000000|2022-05-04|15/03/2022|1.27|1.2|954370000|944030000
2022-06-05 00:01:02|01570|953811|CWEN|6.75B|6750000000|35.06|768,127|32.45%|29|2022-08-04|15/06/2022||0.4262||425660000|2022-05-05|15/03/2022|-0.28|-0.1487|214000000|299240000
2022-06-05 00:01:05|01571|20362|HNGR|600.27M|600270000|15.38|107,614|-40.53%|30|2022-08-10|15/06/2022||0.335||305830000|2022-05-04|15/03/2022|-0.15|-0.12|261290000|255080000
2022-06-05 00:01:10|01572|15406|AMSWA|573.16M|573160000|17.08|86,292|-13.03%|38|2022-08-31|15/07/2022||0.088||31180000|2022-06-08|15/04/2022||0.0801||31300000
2022-06-05 00:01:15|01573|953806|CHCT|852.1M|852100000|36.02|84,522|-24.28%|29|2022-08-09|15/06/2022||0.25||23550000|2022-05-03|15/03/2022|0.21|0.245|22600000|23160000
2022-06-05 00:01:17|01574|1129318|TMDX|792.7M|792700000|28.33|284,813|11.84%|19|2022-08-10|15/06/2022||-0.365||16020000|2022-05-03|15/03/2022|-0.38|-0.3809|15880000|9660000
2022-06-05 00:01:21|01575|1163504|ALVR|230.48M|230480000|3.70|1,805,154|-83.98%|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
2022-06-05 00:01:23|01576|992763|FRTA|1.62B|1620000000|24.00|318,478|2.56%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2022-06-05 00:01:27|01577|41010|ORMP|189.73M|189730000|4.92|629,223|-59%|28|2022-08-31|15/06/2022||-0.2175||700000|2022-06-01|15/03/2022|-0.245|-0.24|700000|692500
2022-06-05 00:01:30|01578|1153093|BRBR|3.54B|3540000000|25.92|1,372,067|-10.09%|14|2022-05-12|15/03/2022|0.23|0.16|315200000|307560000|2022-02-03|15/12/2021|0.25|0.2242|306500000|301490000
2022-06-05 00:01:35|01579|16757|NSSC|743.85M|743850000|20.25|92,572|23.25%|35|2022-09-06|15/06/2022||0.118||39620000|2022-05-09|15/03/2022|0.08|0.072|35910000|34660000
2022-06-05 00:01:39|01580|1166236|CRSR|1.54B|1540000000|16.14|825,136|-52.53%|12|2022-08-02|15/06/2022||0.2951||447340000|2022-05-05|15/03/2022|0.09|0.2915|380690000|403570000
2022-06-05 00:01:42|01581|48375|AR|13.99B|13990000000|44.96|8,333,887|244.26%|35|2022-08-03|15/06/2022||1.57||1640000000|2022-04-27|15/03/2022|1.15|1.14|1720000000|1530000000
2022-06-05 00:01:45|01582|1095982|ACEL|1.01B|1010000000|10.93|219,061|-15.53%|16|2022-08-11|15/06/2022||0.2478||222910000|2022-05-04|15/03/2022|0.1894|0.2065|196890000|197800000
2022-06-05 00:01:49|01583|15858|CVGW|669.77M|669770000|37.84|136,347|-48.01%|34|2022-09-07|15/07/2022||0.428||321520000|2022-06-02|15/04/2022|0.33|0.224|331420000|316850000
2022-06-05 00:01:55|01584|16670|MSEX|1.52B|1520000000|86.68|95,767|0.8%|34|2022-08-04|15/06/2022||0.705||41000000|2022-04-29|15/03/2022|0.68|0.52|36200000|36000000
2022-06-05 00:01:57|01585|1163804|PAE|935.83M|935830000|10.050|894,428|16.32%|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2022-06-05 00:02:01|01586|17014|QNST|595.75M|595750000|10.87|365,749|-38.9%|36|2022-08-09|15/06/2022||0.0633||145530000|2022-05-05|15/03/2022|0.09|0.1017|150660000|155630000
2022-06-05 00:02:16|01587|15565|BJRI|618.32M|618320000|26.38|407,875|-48.14%|36|2022-07-28|15/06/2022||0.2574||327640000|2022-04-21|15/03/2022|0.06|-0.2569|298730000|297220000
2022-06-05 00:02:21|01588|21061|AORT|729.26M|729260000|18.14|195,814|-36.84%|36|2022-07-27|15/06/2022||-0.0975||80880000|2022-05-05|15/03/2022|-0.08|-0.1225|77210000|74850000
2022-06-05 00:02:26|01589|951679|COLL|531.34M|531340000|15.64|329,319|-30.43%|29|2022-08-10|15/06/2022||1.47||123120000|2022-05-10|15/03/2022|1.08|0.895|83750000|78670000
2022-06-05 00:02:33|01590|24284|UHT|708.89M|708890000|51.42|54,119|-26.85%|33|2022-07-28|15/06/2022|||||2022-04-25|15/03/2022|0.39||22180000|
2022-06-05 00:02:36|01591|1168633|GNOG|453.94M|453940000|5.78|835,349|-56.18%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2022-06-05 00:02:39|01592|1024881|PETQ|497.75M|497750000|16.86|332,011|-55.74%|22|2022-08-16|15/06/2022||0.38||264800000|2022-05-04|15/03/2022|0.62|0.37|275700000|269450000
2022-06-05 00:02:57|01593|1006458|CADE|4.92B|4920000000|26.83|1,216,136|-13.37%|23|2022-07-20|15/06/2022||0.6294||442530000|2022-04-25|15/03/2022|0.6|0.561|440260000|425830000
2022-06-05 00:03:02|01594|15850|CTRN|230.65M|230650000|27.32|588,588|-67.92%|34|2022-08-25|15/07/2022||0.537||223800000|2022-05-24|15/04/2022|0.42|0.2757|208220000|203710000
2022-06-05 00:03:05|01595|16381|IOSP|2.59B|2590000000|104.36|93,631|2.53%|36|2022-08-09|15/06/2022||1.33||432600000|2022-05-03|15/03/2022|1.53|1.19|472400000|397670000
2022-06-05 00:03:09|01596|21106|DBD|233.75M|233750000|2.96|1,581,564|-78.95%|36|2022-08-04|15/06/2022||-0.0775||940950000|2022-05-10|15/03/2022|-1.61|-0.215|829800000|925130000
2022-06-05 00:03:12|01597|16311|TVTY|1.61B|1610000000|32.34|1,018,473|24.15%|36|2022-08-04|15/06/2022||0.4352||135280000|2022-05-05|15/03/2022|0.4|0.4147|127510000|132210000
2022-06-05 00:03:15|01598|20991|FUL|3.82B|3820000000|72.05|349,526|4.09%|36|2022-09-28|15/08/2022||1.04||943020000|2022-06-29|15/05/2022||1.07||966340000
2022-06-05 00:03:19|01599|16965|MODV|1.38B|1380000000|98.00|71,795|-32.08%|36|2022-08-09|15/06/2022||1.42||582240000|2022-05-05|15/03/2022|1.57|1.43|574480000|565770000
2022-06-05 00:03:23|01600|1142209|RAPT|450M|450000000|15.18|320,918|-16.91%|16|2022-08-18|15/06/2022||-0.7394||300000|2022-05-11|15/03/2022|-0.69|-0.6789|641000|233330
2022-06-05 00:03:28|01601|17543|WETF|866.54M|866540000|6.060|1,038,253|-16.64%|36|2022-07-29|15/06/2022||0.0876||79450000|2022-04-29|15/03/2022|0.09|0.0833|78370000|79060000
2022-06-05 00:03:33|01602|16053|FARO|581.08M|581080000|31.82|125,491|-56.95%|36|2022-07-27|15/06/2022||0.1975||92350000|2022-04-27|15/03/2022|-0.14|0.0175|76660000|84040000
2022-06-05 00:03:37|01603|15800|CRAI|637.12M|637120000|86.42|30,288|2.59%|36|2022-08-04|15/06/2022||1.24||148650000|2022-05-05|15/03/2022|1.53|1.13|148380000|135670000
2022-06-05 00:03:40|01604|985781|TCMD|198.99M|198990000|9.98|242,020|-80.31%|24|2022-08-08|15/06/2022||-0.135||56880000|2022-05-02|15/03/2022|-0.4216|-0.2775|47980000|44940000
2022-06-05 00:03:43|01605|15538|CLAR|767.56M|767560000|20.62|602,014|-14.01%|36|2022-08-08|15/06/2022||0.1467||109350000|2022-05-09|15/03/2022|0.13|0.1683|113280000|110440000
2022-06-05 00:03:46|01606|1084219|RUBY|100.14M|100140000|1.11|1,532,412|-95.39%|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
2022-06-05 00:03:53|01607|1159426|KROS|831.13M|831130000|34.58|164,754|-28.02%|13|2022-08-18|15/06/2022||-1.07||0.00|2022-05-05|15/03/2022|-1.01|-0.8625|0.00|0.00
2022-06-05 00:04:00|01608|15737|CLFD|916.23M|916230000|66.53|129,100|74.16%|33|2022-07-28|15/06/2022||0.6567||43400000|2022-04-28|15/03/2022|0.66|0.515|53500000|44100000
2022-06-05 00:04:02|01609|1165669|PLBY|389.35M|389350000|8.61|1,290,400|-80.73%|10|2022-08-09|15/06/2022||-0.118||72730000|2022-05-10|15/03/2022|0.12|-0.058|69380000|68460000
2022-06-05 00:04:04|01610|1163770|PNTG|526.17M|526170000|18.44|161,329|-44.86%|14|2022-08-16|15/06/2022||0.1425||112280000|2022-05-09|15/03/2022|0.11|0.08|113910000|109910000
2022-06-05 00:04:07|01611|1052946|DMTK|190.12M|190120000|6.35|759,358|-84.11%|17|2022-08-10|15/06/2022||-0.986||4860000|2022-05-03|15/03/2022|-1.01|-0.8902|3720000|3750000
2022-06-05 00:04:12|01612|15925|DMRC|327.97M|327970000|16.70|131,800|-49.99%|33|2022-08-03|15/06/2022||-0.595||8610000|2022-05-12|15/03/2022|-1.03|-0.665|7410000|8010000
2022-06-05 00:04:16|01613|20958|EME|5.47B|5470000000|106.93|346,885|-14.96%|36|2022-07-28|15/06/2022||1.74||2600000000|2022-04-28|15/03/2022|1.39|1.61|2590000000|2470000000
2022-06-05 00:04:20|01614|16351|IMGN|815.98M|815980000|3.700|4,150,983|-37.18%|36|2022-07-29|15/06/2022||-0.2168||16200000|2022-05-06|15/03/2022|-0.1|-0.2114|38080000|19670000
2022-06-05 00:04:25|01615|17100|RUTH|629.76M|629760000|18.95|311,903|-16.89%|36|2022-08-05|15/06/2022||0.285||116620000|2022-05-06|15/03/2022|0.31|0.2975|126130000|118020000
2022-06-05 00:04:28|01616|16533|TSAT|834.96M|834960000|16.88|123,550|-53.73%|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2022-06-05 00:04:32|01617|15522|NOTV|406.2M|406200000|15.92|278,348|-41.73%|34|2022-08-17|15/06/2022||0.14||127470000|2022-05-12|15/03/2022|-0.24|-0.64|140300000|120560000
2022-06-05 00:04:37|01618|15814|CRMT|683.52M|683520000|107.27|94,728|-30.66%|36|2022-08-18|15/07/2022||2.3||295020000|2022-05-23|15/04/2022|4.01|3.1|351840000|297230000
2022-06-05 00:04:39|01619|1166923|ARRY|1.73B|1730000000|11.50|4,807,246|-24.69%|12|2022-08-10|15/06/2022||0.0252||336550000|2022-05-10|15/03/2022|-0.02|-0.0706|300590000|263550000
2022-06-05 00:04:45|01620|51011|VUZI|418.94M|418940000|6.58|1,579,510|-65.13%|30|2022-08-11|15/06/2022||-0.155||4260000|2022-05-10|15/03/2022|-0.16|-0.1575|2500000|3340000
2022-06-05 00:04:50|01621|24424|ATRS|955.07M|955070000|5.590|5,247,050|37.68%|36|2022-08-09|15/06/2022||0.012||48970000|2022-05-31|15/03/2022||0.004||43510000
2022-06-05 00:04:54|01622|1010717|WOW|1.84B|1840000000|21.83|645,904|24.46%|22|2022-08-10|15/06/2022||0.0819||177420000|2022-05-09|15/03/2022|0.07|0.1059|174600000|174260000
2022-06-05 00:04:56|01623|1084220|REPL|803.77M|803770000|16.38|378,670|-48.65%|22|2022-08-05|15/06/2022||-0.5983||0.00|2022-05-19|15/03/2022|-0.6071|-0.5938|0.00|0.00
2022-06-05 00:05:01|01624|15339|ADUS|1.31B|1310000000|82.56|76,533|-12.57%|36|2022-08-08|15/06/2022||0.9078||238380000|2022-05-02|15/03/2022|0.77|0.7478|226630000|227400000
2022-06-05 00:05:06|01625|7999|KBH|2.98B|2980000000|33.65|2,318,446|-25.62%|37|2022-09-27|15/08/2022||3.01||2030000000|2022-06-29|15/05/2022||2.02||1610000000
2022-06-05 00:05:13|01626|1166405|PMVP|631.2M|631200000|13.85|1,124,472|-58.79%|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
2022-06-05 00:05:19|01627|20978|ALX|1.22B|1220000000|239.00|11,796|-14.49%|36|2022-08-01|15/06/2022||||50700000|2022-05-02|15/03/2022|4.26||49220000|50200000
2022-06-05 00:05:21|01628|1075233|SRRK|179.33M|179330000|5.08|481,859|-81.27%|21|2022-08-11|15/06/2022||-0.98||0.00|2022-05-16|15/03/2022|-0.21|-0.57|33190000|22130000
2022-06-05 00:05:24|01629|24412|MCF|648.31M|648310000|3.22|470,456|-41.88%|36|2022-08-11|15/06/2022||0.14||380900000|2022-05-11|15/03/2022||0.15||400800000
2022-06-05 00:05:27|01630|989659|TRHC|79.38M|79380000|3.32|779,065|-92.4%|24|2022-08-09|15/06/2022||-0.2983||73850000|2022-05-05|15/03/2022|-0.5901|-0.1571|67100000|84880000
2022-06-05 00:05:31|01631|17073|ROCK|1.46B|1460000000|44.43|230,069|-41.96%|36|2022-07-28|15/06/2022||0.805||366330000|2022-05-04|15/03/2022|0.6|0.4425|317870000|307880000
2022-06-05 00:05:35|01632|16120|FORR|968.91M|968910000|51.33|45,546|24.89%|36|2022-07-27|15/06/2022||0.67||144030000|2022-05-05|15/03/2022|0.45|0.3133|124970000|121780000
2022-06-05 00:05:40|01633|15428|AOSL|1.16B|1160000000|42.69|754,147|40.43%|35|2022-08-10|15/06/2022||0.86||197270000|2022-05-05|15/03/2022|1.34|1.18|203240000|194030000
2022-06-05 00:05:47|01634|41007|NRC|912.59M|912590000|36.24|37,334|-24.42%|32|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022|0.34||38400000|
2022-06-05 00:05:50|01635|16540|LQDT|486.68M|486680000|13.68|190,822|-45.58%|36|2022-08-04|15/06/2022||0.19||60650000|2022-05-05|15/03/2022|0.17|0.19|68280000|60770000
2022-06-05 00:05:55|01636|16476|KTOS|1.84B|1840000000|14.74|1,102,582|-42.49%|35|2022-08-03|15/06/2022||0.037||209910000|2022-05-05|15/03/2022|0.04|0.0161|196200000|197120000
2022-06-05 00:05:59|01637|51057|PARR|1.05B|1050000000|17.48|646,678|15.68%|31|2022-08-08|15/06/2022||1.34||1710000000|2022-05-04|15/03/2022|-0.53|-0.3217|1350000000|1310000000
2022-06-05 00:06:11|01638|39322|AMCX|1.56B|1560000000|36.44|444,457|-35.81%|36|2022-08-04|15/06/2022||2.4||781920000|2022-05-05|15/03/2022|2.54|2.63|712160000|758050000
2022-06-05 00:06:15|01639|1167741|SEER|563.23M|563230000|9.02|387,370|-72.84%|10|2022-08-11|15/06/2022||-0.3913||3500000|2022-05-04|15/03/2022|-0.38|-0.3874|3310000|2730000
2022-06-05 00:06:17|01640|1088201|ARLO|639.3M|639300000|7.360|844,670|12.02%|22|2022-08-10|15/06/2022||-0.0608||109430000|2022-05-10|15/03/2022|0.01|-0.031|124800000|113410000
2022-06-05 00:06:22|01641|16908|PGTI|1.21B|1210000000|20.24|286,287|-13.02%|36|2022-08-04|15/06/2022|0.18|0.46|285500000|364730000|2022-05-12|15/03/2022|0.42|0.37|359000000|338240000
2022-06-05 00:06:27|01642|41289|AXGN|388.32M|388320000|9.25|338,166|-51.06%|34|2022-08-03|15/06/2022||-0.1467||33240000|2022-05-04|15/03/2022|-0.2|-0.1513|31010000|30330000
2022-06-05 00:06:31|01643|21035|MTRN|1.72B|1720000000|83.97|94,111|5.7%|36|2022-07-28|15/06/2022||1.18||429070000|2022-04-28|15/03/2022|1.2|1.05|449000000|415030000
2022-06-05 00:06:34|01644|1141598|NOVA|2.45B|2450000000|21.38|2,901,564|-23.12%|17|2022-08-22|15/06/2022||-0.2967||88120000|2022-04-27|15/03/2022|-0.3|-0.3793|65720000|65000000
2022-06-05 00:06:38|01645|17057|RIGL|292.49M|292490000|1.700|1,923,561|-55.26%|36|2022-08-09|15/06/2022||-0.1175||20830000|2022-05-03|15/03/2022|-0.16|-0.137|16740000|17580000
2022-06-05 00:06:43|01646|17056|RICK|516.03M|516030000|54.80|95,188|-27.64%|36|2022-08-11|15/06/2022||1.33||70550000|2022-05-09|15/03/2022|1.19|1.22|63690000|63000000
2022-06-05 00:06:46|01647|101855|QUOT|392.3M|392300000|4.12|892,494|-63.99%|33|2022-08-02|15/06/2022||-0.04||68130000|2022-05-04|15/03/2022|-0.28|-0.06|78460000|71500000
2022-06-05 00:06:50|01648|32530|OVV|14.85B|14850000000|57.47|4,732,455|87.63%|36|2022-08-02|15/06/2022||2.89||2580000000|2022-05-09|15/03/2022|2.17|2.28|1970000000|1950000000
2022-06-05 00:06:53|01649|21118|HSC|662.34M|662340000|8.34|571,954|-63.36%|36|2022-08-04|15/06/2022||0.1||471080000|2022-05-03|15/03/2022|-0.01|0.04|452800000|447220000
2022-06-05 00:06:57|01650|21029|HZO|872.25M|872250000|40.51|436,817|-13.55%|36|2022-07-28|15/06/2022||3.06||763490000|2022-04-28|15/03/2022|2.37|1.78|610110000|541340000
2022-06-05 00:07:00|01651|1163666|BTRS|808.89M|808890000|4.95|1,085,212|-66.55%|14|2022-08-10|15/06/2022||-0.08||40940000|2022-05-10|15/03/2022|-0.18|-0.076|37050000|37410000
2022-06-05 00:07:04|01652|1161533|AMTI|130.65M|130650000|3.38|310,295|-92.75%|12|2022-08-16|15/06/2022||-0.795||0.00|2022-05-09|15/03/2022|-1.1|-0.7525|0.00|0.00
2022-06-05 00:07:10|01653|977673|TPB|511.99M|511990000|28.23|218,174|-34.06%|26|2022-08-11|15/06/2022||0.61||108060000|2022-04-27|15/03/2022|0.55|0.5|100890000|102090000
2022-06-05 00:07:32|01654|17143|SCVL|758.1M|758100000|27.48|358,679|-59.33%|35|2022-08-31|15/07/2022||1.1||352450000|2022-05-18|15/04/2022|0.96|0.8633|317530000|318200000
2022-06-05 00:07:35|01655|16389|AMRX|1.06B|1060000000|3.490|768,557|-36.89%|36|2022-08-11|15/06/2022||0.1986||534360000|2022-05-04|15/03/2022|0.12|0.1286|497630000|502290000
2022-06-05 00:07:40|01656|1171971|ULCC|2.13B|2130000000|9.81|2,646,790|-51.79%|9|2022-08-03|15/06/2022||0.0792||859640000|2022-04-28|15/03/2022|-0.5|-0.4258|605000000|611820000
2022-06-05 00:07:43|01657|32332|FC|563.1M|563100000|39.26|81,690|26.16%|37|2022-06-30|15/05/2022||0.18||64530000|2022-03-30|15/02/2022|0.13|0.0567|56600000|57100000
2022-06-05 00:07:47|01658|21084|AVNT|4.65B|4650000000|50.89|431,421|-2.02%|36|2022-07-26|15/06/2022||0.9199||1310000000|2022-04-20|15/03/2022|0.99|0.9488|1290000000|1260000000
2022-06-05 00:07:51|01659|20911|BFS|1.57B|1570000000|48.00|46,196|7.53%|34|2022-08-04|15/06/2022||||59920000|2022-05-05|15/03/2022|0.44||60680000|60870000
2022-06-05 00:07:55|01660|1172577|AGTI|2.52B|2520000000|18.97|152,439|-12.82%|10|2022-08-11|15/06/2022||0.2126||288660000|2022-05-10|15/03/2022|0.29|0.2315|294440000|294540000
2022-06-05 00:07:57|01661|1164095|RXT|1.85B|1850000000|8.76|936,295|-57.72%|13|2022-09-05|15/06/2022||0.1587||800710000|2022-05-10|15/03/2022|0.22|0.2068|776000000|774490000
2022-06-05 00:07:59|01662|999053|IMXI|805.37M|805370000|20.95|398,711|33.69%|22|2022-08-11|15/06/2022||0.4336||135340000|2022-05-04|15/03/2022|0.34|0.3188|114670000|113160000
2022-06-05 00:08:12|01663|20483|CIR|393.82M|393820000|19.44|105,305|-49.32%|36|2022-07-29|15/06/2022||0.5283||194680000|2022-04-29|15/03/2022||0.4667||201150000
2022-06-05 00:08:15|01664|992755|GOLF|3.06B|3060000000|42.39|291,359|-19.12%|24|2022-08-10|15/06/2022||0.7563||584750000|2022-05-05|15/03/2022|1.1|0.7986|606090000|571170000
2022-06-05 00:08:19|01665|1172768|PRVA|2.64B|2640000000|24.32|703,465|-27.64%|9|2022-08-08|15/06/2022||0.0026||314150000|2022-05-12|15/03/2022|-0.16|-0.0118|313800000|295120000
2022-06-05 00:08:21|01666|1171961|ALHC|2.08B|2080000000|11.12|428,502|-52.56%|11|2022-08-08|15/06/2022||-0.242||336970000|2022-05-05|15/03/2022|-0.23|-0.2304|345530000|332480000
2022-06-05 00:08:35|01667|20250|AXL|1B|1000000000|8.74|1,837,415|-32.09%|36|2022-08-05|15/06/2022||0.0946||1370000000|2022-05-06|15/03/2022|0.19|0.03|1540000000|1360000000
2022-06-05 00:08:51|01668|41259|ECOM|441.29M|441290000|14.48|246,240|-39.52%|36|2022-08-11|15/06/2022||0.1667||43350000|2022-05-06|15/03/2022|0.168|0.1617|42300000|42130000
2022-06-05 00:08:55|01669|1166469|NUVB|809.3M|809300000|3.710|866,274|-72.38%|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
2022-06-05 00:08:59|01670|41000|MDXG|437.59M|437590000|3.89|520,012|-62.38%|36|2022-07-27|15/06/2022||-0.06||64350000|2022-05-03|15/03/2022|-0.11|-0.1|58890000|54100000
2022-06-05 00:09:02|01671|1097394|VAPO|83.41M|83410000|3.14|355,224|-83.96%|19|2022-08-09|15/06/2022||-0.7275||19230000|2022-05-04|15/03/2022|-0.87|-0.6575|21620000|21970000
2022-06-05 00:09:05|01672|992960|ADNT|3.44B|3440000000|36.24|1,013,575|-31.53%|24|2022-07-28|15/06/2022||0.0824||3460000000|2022-05-05|15/03/2022|-0.13|-0.0297|3510000000|3500000000
2022-06-05 00:09:11|01673|17387|TRNS|494M|494000000|65.68|43,269|19.07%|34|2022-07-26|15/06/2022||0.3133||52610000|2022-05-23|15/03/2022|0.4|0.445|55880000|55210000
2022-06-05 00:09:14|01674|1131468|POWW|494.45M|494450000|4.280|1,311,315|-36.78%|19|2022-08-16|15/06/2022||0.0567||70900000|2022-06-01|15/03/2022|0.07|0.07|75500000|75910000
2022-06-05 00:09:19|01675|940764|OCUL|241.03M|241030000|3.14|633,955|-78.22%|32|2022-08-09|15/06/2022||-0.228||14430000|2022-05-09|15/03/2022|-0.16|-0.234|13190000|13960000
2022-06-05 00:09:24|01676|15645|CASH|1.21B|1210000000|41.06|272,085|-22.75%|34|2022-07-27|15/06/2022||0.875||130700000|2022-04-28|15/03/2022|1.66|1.8|193600000|201080000
2022-06-05 00:09:27|01677|958235|MCFT|429.09M|429090000|23.78|112,882|-11.3%|29|2022-09-08|15/06/2022||1.63||188300000|2022-05-11|15/03/2022|1.21|1.06|186740000|166590000
2022-06-05 00:09:31|01678|20425|AIN|2.66B|2660000000|84.40|149,685|-4.18%|36|2022-08-02|15/06/2022||0.8408||241090000|2022-04-25|15/03/2022|0.91|0.7689|244170000|226390000
2022-06-05 00:09:35|01679|1174617|FA|2.24B|2240000000|14.66|456,210|-|14|2022-08-11|15/06/2022||0.2534||199190000|2022-05-11|15/03/2022|0.22|0.1988|189880000|181790000
2022-06-05 00:09:38|01680|16418|JBSS|844.39M|844390000|73.26|57,628|-20.19%|32|2022-08-24|15/06/2022||1.03||210100000|2022-04-27|15/03/2022|1.02|0.99|218580000|215500000
2022-06-05 00:09:43|01681|41318|NDLS|277.3M|277300000|6.05|321,689|-50.33%|36|2022-08-11|15/06/2022||0.0667||130400000|2022-04-27|15/03/2022|-0.13|-0.16|112560000|112520000
2022-06-05 00:09:59|01682|1071995|BTAI|312.59M|312590000|11.17|824,507|-68.32%|22|2022-08-09|15/06/2022||-1.22||500000|2022-05-09|15/03/2022|-1.12|-1.1|0.00|0.00
2022-06-05 00:10:04|01683|15811|CRIS|86.15M|86150000|0.940|2,637,537|-93.51%|36|2022-08-04|15/06/2022||-0.1667||2570000|2022-05-05|15/03/2022|-0.18|-0.16|2060000|2400000
2022-06-05 00:10:14|01684|16917|VBIV|240.49M|240490000|0.931|2,049,255|-72.04%|27|2022-08-01|15/06/2022||-0.0733||704330|2022-05-09|15/03/2022|-0.08|-0.08|126000|120000
2022-06-05 00:10:17|01685|15744|CLVS|108.31M|108310000|0.753|11,969,710|-85.98%|36|2022-08-03|15/06/2022||-0.405||38820000|2022-05-04|15/03/2022|-0.44|-0.4325|34250000|36970000
2022-06-05 00:10:21|01686|20972|POLY|1.59B|1590000000|39.51|1,621,665|17.28%|36|2022-08-02|15/06/2022||0.6375||434990000|2022-05-27|15/03/2022|0.5|0.5575|421850000|423410000
2022-06-05 00:10:25|01687|41197|BCC|3.21B|3210000000|81.38|365,155|24.91%|32|2022-08-08|15/06/2022||4.45||2080000000|2022-05-05|15/03/2022|7.61|6.6|2330000000|2190000000
2022-06-05 00:10:29|01688|1173360|FLYW|2.09B|2090000000|19.47|873,020|-37.76%|10|2022-08-09|15/06/2022||-0.14||46670000|2022-05-10|15/03/2022|-0.1|-0.0714|59300000|56260000
2022-06-05 00:10:32|01689|16249|HCKT|645.68M|645680000|20.40|143,918|13.97%|36|2022-08-09|15/06/2022||0.35||71930000|2022-05-10|15/03/2022|0.38|0.3167|75110000|71030000
2022-06-05 00:10:34|01690|1081674|IIIV|756.67M|756670000|23.38|150,428|-23.69%|22|2022-08-11|15/06/2022||0.36||75960000|2022-05-09|15/03/2022|0.37|0.3543|78100000|71940000
2022-06-05 00:10:38|01691|39235|SKT|1.84B|1840000000|16.89|1,174,722|-10.35%|36|2022-08-02|15/06/2022||0.1627||103840000|2022-05-05|15/03/2022|0.19|0.1324|104610000|104140000
2022-06-05 00:10:40|01692|1167037|GATO|235.06M|235060000|3.40|1,011,468|-78.84%|13|2022-08-08|15/06/2022||0.1076||66000000|2022-05-09|15/03/2022|0.165|0.1447|85600000|77000000
2022-06-05 00:10:43|01693|16899|PETS|444.38M|444380000|21.98|403,459|-33.41%|32|2022-07-25|15/06/2022||0.2775||81890000|2022-05-09|15/03/2022|0.3|0.27|66000000|68250000
2022-06-05 00:10:46|01694|1153168|PHAT|273.15M|273150000|7.16|225,514|-78.42%|17|2022-08-10|15/06/2022||-1||1060000|2022-05-10|15/03/2022|-1.07|-0.968|0.00|0.00
2022-06-05 00:10:50|01695|40065|ICPT|486.7M|486700000|16.38|969,217|-8.59%|36|2022-08-03|15/06/2022||-0.0336||96490000|2022-05-06|15/03/2022|-0.58|-0.9291|88580000|90480000
2022-06-05 00:10:54|01696|1123797|DTIL|111.3M|111300000|1.79|754,720|-83.93%|19|2022-08-18|15/06/2022||-0.4544||7760000|2022-05-09|15/03/2022|-0.46|-0.5411|3320000|7730000
2022-06-05 00:10:56|01697|1096237|ALLO|1.19B|1190000000|8.32|1,771,774|-65.43%|18|2022-08-10|15/06/2022||-0.6082||8330|2022-05-04|15/03/2022|-0.56|-0.5788|61000|8330
2022-06-05 00:11:00|01698|16314|HWKN|766.82M|766820000|36.38|69,051|7.7%|33|2022-08-03|15/06/2022||0.668||197100000|2022-05-18|15/03/2022|0.5|0.426|222970000|188900000
2022-06-05 00:11:05|01699|16949|PPBI|3.09B|3090000000|32.54|388,273|-29.23%|36|2022-07-26|15/06/2022||0.7586||192690000|2022-04-26|15/03/2022|0.7122|0.7443|187730000|190690000
2022-06-05 00:11:31|01700|15438|ARAY|197.67M|197670000|2.130|817,132|-51.03%|36|2022-08-18|15/06/2022||-0.0575||107330000|2022-04-27|15/03/2022|-0.01|-0.0575|96170000|96050000
2022-06-05 00:11:34|01701|1096533|VLDR|351.45M|351450000|1.69|5,059,102|-82.86%|17|2022-08-04|15/06/2022||-0.2193||11360000|2022-05-05|15/03/2022|-0.22|-0.1767|6180000|10100000
2022-06-05 00:11:39|01702|101922|PAHC|758.23M|758230000|18.72|87,662|-35.34%|33|2022-08-29|15/06/2022||0.3833||232060000|2022-05-04|15/03/2022|0.33|0.3533|239600000|230530000
2022-06-05 00:11:49|01703|15393|AMKR|4.96B|4960000000|20.27|876,542|-5.37%|36|2022-08-01|15/06/2022||0.6688||1630000000|2022-05-02|15/03/2022|0.69|0.5723|1600000000|1560000000
2022-06-05 00:11:52|01704|41295|LIND|734.07M|734070000|14.41|262,305|-16.85%|27|2022-08-04|15/06/2022||-0.498||78100000|2022-05-03|15/03/2022|-0.85|-0.59|67850000|51820000
2022-06-05 00:11:56|01705|1153167|ONEW|535.06M|535060000|34.38|141,909|-26.66%|18|2022-08-04|15/06/2022||3.46||564440000|2022-05-05|15/03/2022|2.54|2.15|442130000|413670000
2022-06-05 00:11:59|01706|1052375|RMNI|589.26M|589260000|6.770|384,673|5.78%|22|2022-08-11|15/06/2022||0.1133||99240000|2022-05-04|15/03/2022|0.0996|0.11|97910000|95640000
2022-06-05 00:12:04|01707|17617|ZIXI|481.87M|481870000|8.485|1,185,942|21.39%|36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2022-06-05 00:12:11|01708|17164|SHEN|1.16B|1160000000|23.13|259,238|-54.94%|36|2022-08-04|15/06/2022||0.01||63010000|2022-04-28|15/03/2022|-0.01|0.045|64410000|62720000
2022-06-05 00:12:15|01709|953808|EVH|2.75B|2750000000|29.98|695,900|60.06%|29|2022-08-09|15/06/2022||0.04||296730000|2022-05-04|15/03/2022|0.12|-0.002|297060000|286780000
2022-06-05 00:12:18|01710|1163373|EOSE|93.61M|93610000|1.60|3,081,562|-91.61%|10|2022-08-10|15/06/2022||-0.649||6610000|2022-05-10|15/03/2022|-0.85|-0.5649|3300000|4340000
2022-06-05 00:12:23|01711|100224|FLXN|458.93M|458930000|9.120|18,723,200|7.04%|32|2022-08-09|15/06/2022||-0.43||34480000|2022-05-12|15/03/2022||-0.49||29550000
2022-06-05 00:12:27|01712|30677|APYX|220.84M|220840000|6.41|668,806|-33.44%|36|2022-08-03|15/06/2022||-0.175||11010000|2022-05-12|15/03/2022|-0.17|-0.1467|12490000|11120000
2022-06-05 00:12:31|01713|48411|AERI|279.1M|279100000|5.74|689,906|-63.67%|33|2022-08-10|15/06/2022||-0.5706||32530000|2022-05-05|15/03/2022|-0.66|-0.6575|29840000|29870000
2022-06-05 00:12:37|01714|1167959|BCAB|102.89M|102890000|2.75|740,802|-93.23%|11|2022-08-12|15/06/2022||-0.6861||333330|2022-05-04|15/03/2022|-0.65|-0.6142|0.00|0.00
2022-06-05 00:12:54|01715|20613|BXC|843.04M|843040000|87.29|169,533|83.81%|36|2022-08-11|15/06/2022||4.49||1070000000|2022-05-03|15/03/2022|13.4|8.9|1300000000|1130000000
2022-06-05 00:12:58|01716|16798|OFLX|1.12B|1120000000|111.25|8,887|-26.28%|22|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022|0.54||31290000|
2022-06-05 00:13:02|01717|1171835|PCT|1.57B|1570000000|9.63|1,243,922|-49.16%|10|2022-08-11|15/06/2022||-0.157||0.00|2022-05-12|15/03/2022|-0.19|-0.1277|0.00|0.00
2022-06-05 00:13:06|01718|31075|VSTM|247.86M|247860000|1.330|2,321,687|-66.24%|36|2022-08-10|15/06/2022||-0.108||0.00|2022-05-09|15/03/2022|-0.09|-0.082|2600000|1500000
2022-06-05 00:13:11|01719|41245|TMHC|3.4B|3400000000|28.46|1,096,597|-2.87%|36|2022-08-03|15/06/2022||1.86||2000000000|2022-04-27|15/03/2022|1.44|1.25|1700000000|1640000000
2022-06-05 00:13:15|01720|986076|ATOM|270.19M|270190000|11.55|297,947|-36.85%|24|2022-08-10|15/06/2022||-0.16||300000|2022-04-27|15/03/2022|-0.18|-0.16|375000|0.00
2022-06-05 00:13:18|01721|1114557|GCMG|1.5B|1500000000|7.97|306,664|-30.7%|21|2022-08-09|15/06/2022||0.1345||100870000|2022-05-10|15/03/2022|0.13|0.13|105130000|106480000
2022-06-05 00:13:21|01722|1137411|STOK|478.9M|478900000|12.22|288,528|-68.37%|17|2022-08-16|15/06/2022||-0.6876||2270000|2022-05-10|15/03/2022|-0.66|0.3619|3000000|50000000
2022-06-05 00:13:25|01723|101902|ALDX|177.82M|177820000|3.05|806,908|-75.58%|32|2022-08-11|15/06/2022||-0.3018||0.00|2022-05-05|15/03/2022|-0.29|-0.315|0.00|0.00
2022-06-05 00:13:29|01724|1131054|RMO|111.9M|111900000|0.740|6,486,942|-92.26%|14|2022-08-15|15/06/2022||-0.32||11350000|2022-05-09|15/03/2022|-0.6|-0.245|11600000|9940000
2022-06-05 00:13:32|01725|15416|ANDE|1.3B|1300000000|38.94|503,196|18.43%|36|2022-08-03|15/06/2022||1.11||3500000000|2022-05-03|15/03/2022|0.16|0.605|3980000000|2830000000
2022-06-05 00:13:35|01726|102083|XXII|306.04M|306040000|1.860|1,416,462|-59.57%|28|2022-08-10|15/06/2022||-0.0567||9300000|2022-05-05|15/03/2022|-0.05|-0.0567|9000000|8430000
2022-06-05 00:13:38|01727|1174428|VERV|709.48M|709480000|14.58|704,728|-|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
2022-06-05 00:13:42|01728|32546|GRPN|446.7M|446700000|14.91|1,044,617|-68.28%|36|2022-08-04|15/06/2022||-0.2398||165720000|2022-05-09|15/03/2022|-0.8|-0.5176|153320000|165290000
2022-06-05 00:13:46|01729|16338|IESC|647.23M|647230000|31.16|42,985|-42.92%|24|2022-08-05|15/06/2022|||||2022-04-29|15/03/2022|-0.26||501600000|
2022-06-05 00:13:48|01730|1053090|FNKO|1.08B|1080000000|21.61|673,836|-8.04%|22|2022-08-11|15/06/2022||0.2443||291980000|2022-05-05|15/03/2022|0.34|0.2213|308340000|271990000
2022-06-05 00:13:52|01731|1167577|PRG|1.42B|1420000000|26.34|1,055,909|-49.35%|12|2022-07-28|15/06/2022||0.9238||668610000|2022-04-27|15/03/2022|0.57|0.8025|710460000|727260000
2022-06-05 00:14:06|01732|15965|ECHO|1.28B|1280000000|48.24|463,070|42.93%|36|2022-07-27|15/06/2022||0.7||883300000|2022-04-27|15/03/2022||0.5||839000000
2022-06-05 00:14:09|01733|1014086|MRSN|328.8M|328800000|3.39|1,455,003|-76.51%|22|2022-08-12|15/06/2022||-0.6061||120670|2022-05-09|15/03/2022|-0.59|-0.3096|2040000|17240000
2022-06-05 00:14:14|01734|940835|MRNS|217.27M|217270000|5.85|398,147|-64.7%|30|2022-08-11|15/06/2022||-0.8986||2310000|2022-05-12|15/03/2022|-0.52|-0.839|14190000|2270000
2022-06-05 00:14:27|01735|955564|MCRB|310.82M|310820000|3.37|768,886|-81.74%|28|2022-08-04|15/06/2022||-0.5963||9700000|2022-05-04|15/03/2022|-0.61|-0.5238|1490000|8490000
2022-06-05 00:14:29|01736|1166744|STTK|136.89M|136890000|3.23|180,813|-88.25%|11|2022-08-10|15/06/2022||-0.5933||0.00|2022-05-12|15/03/2022|-0.58|-0.5033|0.00|575000
2022-06-05 00:14:32|01737|1171757|VEI|1.32B|1320000000|17.58|797,350|14.3%|10|2022-05-16|15/03/2022||0.12||211180000|2022-03-02|15/12/2021||0.15||233080000
2022-06-05 00:14:35|01738|102920|TBPH|689.61M|689610000|9.06|598,078|-45.94%|31|2022-08-03|15/06/2022||0.01||13380000|2022-05-25|15/03/2022|-0.34|-0.11|13200000|14400000
2022-06-05 00:14:39|01739|1168028|MASS|447.24M|447240000|14.24|306,616|-66.6%|12|2022-08-03|15/06/2022||-0.2575||10790000|2022-05-10|15/03/2022|-0.3|-0.3033|8310000|7870000
2022-06-05 00:14:43|01740|1169890|XOG|1.77B|1770000000|68.54|3,402|29.17%|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2022-06-05 00:14:46|01741|6425|ATLC|581.62M|581620000|39.00|73,967|0.78%|23|2022-08-01|15/06/2022||1.64||250500000|2022-05-10|15/03/2022|1.96|2.19|229770000|229900000
2022-06-05 00:14:49|01742|1097629|REZI|3.52B|3520000000|24.23|642,816|-21.94%|21|2022-08-10|15/06/2022||0.404||1530000000|2022-05-03|15/03/2022|0.58|0.44|1510000000|1450000000
2022-06-05 00:14:52|01743|1163765|APPH|291.98M|291980000|2.87|2,067,373|-84.38%|10|2022-08-10|15/06/2022||-0.2867||9000000|2022-05-03|15/03/2022|-0.3|-0.312|5160000|5400000
2022-06-05 00:14:57|01744|994771|ORGO|717.96M|717960000|5.56|1,069,841|-66.08%|22|2022-08-10|15/06/2022||0.0873||120970000|2022-05-10|15/03/2022|0.0091|0.0529|98120000|95950000
2022-06-05 00:15:02|01745|1137410|AKRO|294.54M|294540000|8.41|261,267|-68.18%|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
2022-06-05 00:15:05|01746|16469|KOPN|123.25M|123250000|1.370|1,331,632|-82.59%|36|2022-08-09|15/06/2022||-0.04||12560000|2022-05-03|15/03/2022|-0.02|-0.04|11580000|12030000
2022-06-05 00:15:10|01747|1009132|LBRT|3.39B|3390000000|18.13|2,406,980|4.32%|22|2022-08-02|15/06/2022||0.1314||865520000|2022-04-20|15/03/2022|-0.0268|-0.1615|792770000|738120000
2022-06-05 00:15:14|01748|1163507|VITL|393.9M|393900000|9.70|287,905|-54.86%|14|2022-09-15|15/06/2022||-0.033||79840000|2022-05-05|15/03/2022|0.0188|-0.0657|77060000|76370000
2022-06-05 00:15:19|01749|15765|CNTY|273.39M|273390000|9.17|104,682|-35.51%|30|2022-08-05|15/06/2022||0.2606||112740000|2022-05-06|15/03/2022|0.01|0.1153|103100000|102100000
2022-06-05 00:15:21|01750|24324|WD|3.56B|3560000000|107.32|161,747|7.78%|36|2022-08-03|15/06/2022||1.93||328090000|2022-05-05|15/03/2022|2.12|1.74|319440000|308090000
2022-06-05 00:15:24|01751|1053089|SPRO|34.13M|34130000|1.04|673,716|-92.89%|22|2022-08-11|15/06/2022||-0.83||1950000|2022-05-16|15/03/2022|-1.01|-0.93|2070000|1930000
2022-06-05 00:15:27|01752|21093|GIC|1.34B|1340000000|35.42|61,233|3.24%|35|2022-08-02|15/06/2022||0.515||290070000|2022-05-03|15/03/2022|0.57|0.365|288600000|263200000
2022-06-05 00:15:32|01753|32540|BCOV|286.29M|286290000|6.89|172,617|-50.89%|36|2022-07-27|15/06/2022||0.045||50770000|2022-04-27|15/03/2022|0.1|0.035|53380000|50780000
2022-06-05 00:15:35|01754|41216|PGEN|259.62M|259620000|1.250|1,428,645|-80.97%|33|2022-08-11|15/06/2022||-0.052||39760000|2022-05-09|15/03/2022|-0.1|-0.105|32020000|28330000
2022-06-05 00:15:37|01755|1073210|GSHD|1.85B|1850000000|49.73|247,532|-45.64%|21|2022-08-04|15/06/2022||0.2038||51390000|2022-04-26|15/03/2022|0.04|0.0175|41280000|41730000
2022-06-05 00:15:40|01756|15560|ALBO|415.21M|415210000|21.21|304,960|-31.71%|36|2022-08-11|15/06/2022||-1.93||10590000|2022-05-16|15/03/2022|-2.19|-2.03|6830000|7550000
2022-06-05 00:15:44|01757|941754|RCEL|139.34M|139340000|5.58|149,410|-67.61%|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
2022-06-05 00:15:48|01758|42593|KPTI|496.36M|496360000|6.25|2,577,747|-32.43%|34|2022-08-09|15/06/2022||-0.631||35960000|2022-05-05|15/03/2022|-0.53|-0.631|47670000|34410000
2022-06-05 00:16:01|01759|15395|AMOT|376.22M|376220000|24.27|39,681|-34.6%|31|2022-08-03|15/06/2022||0.29||117390000|2022-05-04|15/03/2022|0.24|0.13|114790000|110410000
2022-06-05 00:16:05|01760|17604|YORW|586.67M|586670000|41.18|53,261|-18.79%|32|2022-08-04|15/06/2022||0.37||14000000|2022-05-03|15/03/2022|0.29|0.29|14240000|13000000
2022-06-05 00:16:09|01761|16295|HSII|682.24M|682240000|34.60|136,043|-20.82%|36|2022-08-01|15/06/2022||0.96||260600000|2022-04-25|15/03/2022|0.9|0.9567|283860000|267200000
2022-06-05 00:16:12|01762|20183|PMT|1.5B|1500000000|16.27|1,092,982|-17.03%|36|2022-08-04|15/06/2022||0.3809||130230000|2022-05-05|15/03/2022|-0.32|0.2611|81840000|108500000
2022-06-05 00:16:17|01763|986081|PAVM|88.85M|88850000|1.010|1,794,692|-82.03%|25|2022-08-16|15/06/2022||-0.2133||475000|2022-05-12|15/03/2022|-0.2|-0.2033|189000|225000
2022-06-05 00:16:19|01764|1152339|IGMS|702.11M|702110000|16.51|1,191,232|-81.23%|17|2022-08-10|15/06/2022||-0.5622||50630000|2022-05-09|15/03/2022|-1.53|-1.61|0.00|0.00
2022-06-05 00:16:21|01765|1123581|GOEV|844.36M|844360000|3.320|2,323,182|-62.74%|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
2022-06-05 00:16:25|01766|31055|HEAR|278.88M|278880000|16.84|573,430|-49.73%|35|2022-08-11|15/06/2022||-0.4233||50770000|2022-05-04|15/03/2022|-0.39|-0.5217|46660000|43400000
2022-06-05 00:16:29|01767|40072|LAND|883.77M|883770000|25.68|394,623|5.81%|35|2022-08-10|15/06/2022||-0.098||20510000|2022-05-10|15/03/2022|-0.079|-0.056|19940000|20900000
2022-06-05 00:16:34|01768|15541|BDSI|577.05M|577050000|5.590|4,219,922|54.42%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2022-06-05 00:16:40|01769|8262|PBI|842.88M|842880000|4.860|1,690,042|-45.33%|32|2022-08-02|15/06/2022||0.045||912150000|2022-04-28|15/03/2022|0.08|0.03|926940000|931760000
2022-06-05 00:16:47|01770|960616|DSKE|512.08M|512080000|8.070|410,842|7.17%|23|2022-08-11|15/06/2022||0.4067||430120000|2022-05-03|15/03/2022|0.18|0.1267|421000000|372070000
2022-06-05 00:16:49|01771|1056454|CUE|138.31M|138310000|3.91|476,463|-70.76%|22|2022-08-16|15/06/2022||-0.4075||2350000|2022-05-10|15/03/2022|-0.44|-0.4025|1000000|3050000
2022-06-05 00:17:01|01772|16807|OMER|156.83M|156830000|2.50|772,135|-84.51%|35|2022-08-11|15/06/2022||-0.6425||5600000|2022-05-10|15/03/2022|-0.53|-0.6567|27700000|10210000
2022-06-05 00:17:03|01773|21249|ENS|2.78B|2780000000|68.42|285,274|-28.39%|36|2022-08-10|15/06/2022||1.16||899150000|2022-05-25|15/03/2022|1.2|1.15|907000000|872420000
2022-06-05 00:17:07|01774|40985|EPZM|85.57M|85570000|0.519|2,135,286|-93.97%|36|2022-08-10|15/06/2022||-0.292||11210000|2022-05-10|15/03/2022|-0.38|-0.348|8700000|10040000
2022-06-05 00:17:12|01775|29721|VSH|2.94B|2940000000|20.44|1,004,512|-13.46%|36|2022-08-09|15/06/2022||0.6275||861200000|2022-05-03|15/03/2022|0.71|0.585|853790000|846860000
2022-06-05 00:17:15|01776|16095|VERU|1.16B|1160000000|14.460|22,988,808|63.57%|34|2022-08-11|15/06/2022||-0.144||17100000|2022-05-12|15/03/2022|-0.18|-0.142|13030000|12210000
2022-06-05 00:17:20|01777|985960|VTGN|237.51M|237510000|1.150|1,500,902|-51.68%|24|2022-08-16|15/06/2022||-0.0633||329000|2022-06-28|15/03/2022||-0.0575||338670
2022-06-05 00:17:25|01778|1131528|RLMD|569.47M|569470000|19.39|280,841|-36.15%|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
2022-06-05 00:17:28|01779|41336|ISEE|1.25B|1250000000|10.760|1,835,368|57.31%|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
2022-06-05 00:17:31|01780|30710|CVM|161.18M|161180000|3.72|1,855,972|-84.65%|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
2022-06-05 00:17:34|01781|1055906|CURO|330.06M|330060000|8.18|111,721|-54.43%|22|2022-08-01|15/06/2022||-0.0532||271550000|2022-05-02|15/03/2022|0.15|0.1186|290200000|274410000
2022-06-05 00:17:38|01782|1172578|SWIM|1.27B|1270000000|10.62|774,478|-64.17%|9|2022-08-04|15/06/2022||0.2225||225720000|2022-05-12|15/03/2022|0.2245|0.1363|191610000|176410000
2022-06-05 00:17:42|01783|949615|KALV|220.89M|220890000|9.00|278,784|-65.91%|30|2022-09-08|15/07/2022||-0.98||0.00|2022-07-12|15/04/2022||-1.02||0.00
2022-06-05 00:17:46|01784|17175|SIGA|841.37M|841370000|11.620|7,362,645|75.26%|27|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.01||10540000|
2022-06-05 00:17:48|01785|16013|EPAY|2.59B|2590000000|56.99|820,407|56.18%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000
2022-06-05 00:17:59|01786|1172513|RXRX|1.23B|1230000000|7.15|1,198,565|-74.84%|8|2022-08-12|15/06/2022||-0.345||8950000|2022-05-10|15/03/2022|-0.33|0.1|5300000|83950000
2022-06-05 00:18:02|01787|1175843|ADGI|346.7M|346700000|3.16|2,982,601|-|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
2022-06-05 00:18:06|01788|1161406|PLRX|234.02M|234020000|6.47|189,333|-79.18%|14|2022-08-16|15/06/2022||-0.8102||1350000|2022-05-09|15/03/2022|-0.78|-0.7494|1250000|1260000
2022-06-05 00:18:10|01789|1174611|XMTR|1.57B|1570000000|33.49|507,067|-|8|2022-08-11|15/06/2022||-0.3024||93080000|2022-05-11|15/03/2022|-0.27|-0.3456|83670000|81730000
2022-06-05 00:18:15|01790|16434|JOUT|658.22M|658220000|65.29|36,517|-46.12%|36|2022-08-08|15/06/2022||2.78||222290000|2022-05-09|15/03/2022|0.97|1.85|189620000|202320000
2022-06-05 00:18:19|01791|1167038|MAX|593.49M|593490000|9.71|226,226|-76.21%|13|2022-08-11|15/06/2022||-0.1668||123420000|2022-05-05|15/03/2022|-0.17|-0.0856|142600000|140730000
2022-06-05 00:18:22|01792|30761|FLL|245.23M|245230000|7.140|271,216|-33.58%|36|2022-08-11|15/06/2022||0.0192||44970000|2022-05-09|15/03/2022|0.00|-0.0174|41420000|42370000
2022-06-05 00:18:25|01793|13966|ARNA|6.17B|6170000000|99.99|1,478,751|63.17%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2022-06-05 00:18:29|01794|1173828|LFST|2.8B|2800000000|7.49|898,899|-|9|2022-08-10|15/06/2022||-0.1565||212240000|2022-05-09|15/03/2022|-0.18|-0.1904|203100000|199110000
2022-06-05 00:18:34|01795|17541|WERN|2.67B|2670000000|41.00|959,522|-12.28%|36|2022-07-25|15/06/2022||1.03||784780000|2022-05-03|15/03/2022|0.96|0.8669|764610000|749710000
2022-06-05 00:18:38|01796|20705|MYE|911.5M|911500000|25.08|154,723|15.68%|35|2022-08-02|15/06/2022||0.345||211560000|2022-05-05|15/03/2022|0.5|0.335|225490000|203960000
2022-06-05 00:18:43|01797|1175117|LAW|1.33B|1330000000|22.62|368,281|-|9|2022-09-01|15/06/2022||-0.2659||33620000|2022-05-12|15/03/2022|-0.15|-0.2055|34470000|30680000
2022-06-05 00:18:48|01798|15639|CAMP|259.62M|259620000|7.20|258,076|-47.48%|37|2022-09-29|15/08/2022||0.0017||75400000|2022-06-28|15/05/2022||-0.0383||71330000
2022-06-05 00:18:51|01799|1010656|GTHX|193.03M|193030000|4.52|883,889|-78.58%|22|2022-08-10|15/06/2022||-1.02||9150000|2022-05-04|15/03/2022|-1.15|-0.9798|6900000|6370000
2022-06-05 00:18:52|01800|1174520|BHG|1.05B|1050000000|1.68|4,005,649|-|10|2022-08-02|15/06/2022||-0.3091||1800000000|2022-05-04|15/03/2022|-0.32|-0.2418|1840000000|1740000000
2022-06-05 00:18:56|01801|1169335|ONTF|594.99M|594990000|12.70|417,556|-64.26%|10|2022-08-09|15/06/2022||-0.16||47610000|2022-05-10|15/03/2022|-0.13|-0.155|48490000|47560000
2022-06-05 00:19:01|01802|40070|HGEN|173.05M|173050000|2.45|1,555,786|-86.57%|31|2022-08-11|15/06/2022||-0.4385||346000|2022-05-05|15/03/2022|-0.32|-0.4628|1040000|254330
2022-06-05 00:19:03|01803|1166959|ALGS|55.93M|55930000|1.31|338,620|-95.32%|11|2022-08-04|15/06/2022||-0.68||0.00|2022-05-04|15/03/2022|-0.84|-0.7275|2570000|0.00
2022-06-05 00:19:06|01804|960580|CTMX|116.41M|116410000|1.780|1,073,291|-73.82%|26|2022-08-10|15/06/2022||-0.3678||19450000|2022-05-05|15/03/2022|-0.37|-0.3578|17140000|21250000
2022-06-05 00:19:10|01805|960944|AKTS|232.25M|232250000|4.15|529,381|-56.68%|24|2022-08-29|15/06/2022||-0.24||6200000|2022-05-02|15/03/2022|-0.27|-0.25|4610000|4700000
2022-06-05 00:19:14|01806|1011049|SSTI|368.98M|368980000|30.39|54,529|-25.06%|22|2022-08-09|15/06/2022||-0.0343||19850000|2022-05-10|15/03/2022|0.03|0.0467|21210000|20320000
2022-06-05 00:19:22|01807|15989|EHTH|283.39M|283390000|10.56|710,071|-83.09%|36|2022-07-28|15/06/2022||-1.1||74050000|2022-05-04|15/03/2022|-0.91|-1.16|105250000|100510000
2022-06-05 00:19:26|01808|1143675|CFB|661.28M|661280000|13.32|101,744|-10.36%|14|2022-07-28|15/06/2022||0.324||49160000|2022-04-18|15/03/2022|0.33|0.3|48100000|47620000
2022-06-05 00:19:42|01809|1167423|OLMA|134.09M|134090000|3.36|382,556|-87.84%|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
2022-06-05 00:19:44|01810|1050114|KRYS|1.59B|1590000000|61.95|205,605|-0.31%|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
2022-06-05 00:19:51|01811|41316|NVEE|1.91B|1910000000|123.11|62,453|36.06%|32|2022-08-10|15/06/2022||1.34||198230000|2022-05-05|15/03/2022|0.99|0.945|190150000|177330000
2022-06-05 00:19:54|01812|1050151|FUV|128.75M|128750000|3.32|830,227|-73.18%|22|2022-08-16|15/06/2022||-0.3033||2340000|2022-05-16|15/03/2022|-0.34|-0.3167|650000|1220000
2022-06-05 00:19:56|01813|16459|KIRK|60.33M|60330000|4.74|390,164|-79.78%|34|2022-09-01|15/07/2022||-0.3267||107760000|2022-05-31|15/04/2022|-0.62|-0.2633|103290000|108010000
2022-06-05 00:20:01|01814|50983|CLPT|277.02M|277020000|11.68|201,826|-35.11%|33|2022-08-17|15/06/2022||-0.185||5080000|2022-05-11|15/03/2022|-0.17|-0.2|5030000|4180000
2022-06-05 00:20:08|01815|1172512|EBET|57.2M|57200000|3.90|181,496|-81.87%|10|2022-08-31|15/06/2022||-0.29||21500000|2022-05-17|15/03/2022|-0.93|-0.26|19000000|21300000
2022-06-05 00:20:23|01816|29761|BCOR|826.36M|826360000|17.49|456,694|0.46%|36|2022-08-03|15/06/2022||1.05||263940000|2022-05-04|15/03/2022|1.06|1.24|307550000|324550000
2022-06-05 00:20:28|01817|17614|TCRT|112.81M|112810000|0.525|2,580,255|-83.23%|36|2022-08-11|15/06/2022||-0.0475||0.00|2022-05-16|15/03/2022|-0.05|-0.0505|0.00|0.00
2022-06-05 00:20:33|01818|41223|CWENa|6.75B|6750000000|32.31|211,999|30.92%|35|2022-08-04|15/06/2022||0.4262||425660000|2022-05-05|15/03/2022|-0.28|-0.1487|214000000|299240000
2022-06-05 00:20:37|01819|17089|RRGB|154.65M|154650000|9.82|451,256|-69.53%|36|2022-08-25|15/06/2022|-0.2|-0.0467|395600000|300080000|2022-05-26|15/03/2022|-0.12|-0.7267|395550000|381180000
2022-06-05 00:20:40|01820|949588|CCRD|203.84M|203840000|23.65|64,492|-23.73%|24|2022-08-10|15/06/2022||0.3417||13440000|2022-05-05|15/03/2022|1|0.8055|24280000|18770000
2022-06-05 00:20:45|01821|1172722|AVAH|550.5M|550500000|2.98|679,965|-74.46%|7|2022-08-10|15/06/2022||0.0881||467920000|2022-05-11|15/03/2022|0.04|0.0601|450530000|434330000
2022-06-05 00:20:49|01822|31050|MEIP|70.24M|70240000|0.527|6,375,118|-82.42%|29|2022-09-01|15/06/2022||-0.1827||6440000|2022-05-23|15/03/2022|-0.07|-0.1836|9690000|3440000
2022-06-05 00:20:54|01823|16771|NVEC|235.31M|235310000|48.71|29,487|-29.79%|34|2022-07-20|15/06/2022|||||2022-05-04|15/03/2022|0.79||6720000|
2022-06-05 00:20:58|01824|997802|BYSI|61.89M|61890000|1.59|331,233|-85.18%|23|2022-09-09|15/06/2022||-0.45||338500|2022-06-16|15/03/2022||-0.375||338500
2022-06-05 00:21:03|01825|976450|BATRA|1.37B|1370000000|26.45|73,677|-2.4%|27|2022-08-11|15/06/2022||0.6725||245000000|2022-05-06|15/03/2022|-0.25|-0.7225|23000000|19500000
2022-06-05 00:21:05|01826|1173127|BYRN|183.32M|183320000|8.00|186,365|-66.03%|10|2022-07-25|15/05/2022||-0.01||11910000|2022-04-06|15/02/2022|-0.07|-0.0733|7980000|8590000
2022-06-05 00:21:10|01827|30809|INFU|194.52M|194520000|9.47|130,891|-48.73%|35|2022-08-17|15/06/2022||0.0033||28530000|2022-05-05|15/03/2022|-0.02|-0.0333|26760000|25930000
2022-06-05 00:21:15|01828|48379|CTT|572.26M|572260000|11.62|358,613|0.52%|33|2022-08-04|15/06/2022||-0.0327||21510000|2022-05-05|15/03/2022|0.07|-0.0118|26940000|22010000
2022-06-05 00:21:19|01829|24310|TTI|702.37M|702370000|5.500|1,416,714|46.28%|36|2022-08-11|15/06/2022||0.05||135350000|2022-05-02|15/03/2022|0.06|-0.005|130040000|115750000
2022-06-05 00:21:24|01830|949598|NXRT|1.91B|1910000000|74.17|119,496|38.92%|29|2022-08-02|15/06/2022||0.5833||63620000|2022-04-26|15/03/2022|0.4121|-0.26|60800000|60420000
2022-06-05 00:21:27|01831|940830|MARA|935.52M|935520000|8.80|11,133,224|-63.01%|32|2022-08-16|15/06/2022||0.072||54900000|2022-05-04|15/03/2022|-0.02|0.2265|51720000|51480000
2022-06-05 00:21:30|01832|15590|AX|2.34B|2340000000|39.25|407,428|-17.63%|35|2022-08-02|15/06/2022||0.9906||176290000|2022-04-28|15/03/2022|1.02|0.9963|178310000|174660000
2022-06-05 00:21:39|01833|52674|CDXC|130.18M|130180000|1.900|481,926|-78.19%|31|2022-08-11|15/06/2022||-0.0689||19900000|2022-05-12|15/03/2022|-0.11|-0.0888|17260000|17520000
2022-06-05 00:21:57|01834|16552|LUNA|198.44M|198440000|6.12|187,625|-40.06%|30|2022-08-11|15/06/2022||0.03||26110000|2022-05-16|15/03/2022|0.05|0.0156|22480000|21230000
2022-06-05 00:22:02|01835|48662|AMPE|40.62M|40620000|0.1788|3,210,752|-89.54%|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
2022-06-05 00:22:07|01836|17278|STXS|153.01M|153010000|2.050|419,816|-73.38%|36|2022-08-11|15/06/2022||-0.0567||8410000|2022-05-10|15/03/2022|-0.06|-0.06|7040000|6670000
2022-06-05 00:22:12|01837|17553|WINA|685.77M|685770000|197.13|11,719|0.76%|30|2022-07-20|15/06/2022|||||2022-04-13|15/03/2022|2.65||20050000|
2022-06-05 00:22:15|01838|17235|SPPI|144.91M|144910000|0.825|2,357,564|-78.52%|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
2022-06-05 00:22:19|01839|942492|SIEN|65.15M|65150000|1.040|776,404|-85.19%|31|2022-08-09|15/06/2022||-0.2114||24060000|2022-05-12|15/03/2022|-0.29|-0.2371|21400000|20840000
2022-06-05 00:22:22|01840|1137415|CMBM|387.66M|387660000|14.45|171,972|-68.33%|18|2022-08-10|15/06/2022||0.06||69030000|2022-05-05|15/03/2022|0.01|-0.0078|61900000|66060000
2022-06-05 00:22:26|01841|16471|KRNY|805.51M|805510000|12.12|349,854|-6.63%|35|2022-07-28|15/06/2022||0.2167||52040000|2022-04-28|15/03/2022|0.25|0.2233|50920000|51360000
2022-06-05 00:22:32|01842|985717|PLSE|63.18M|63180000|2.12|237,109|-88.74%|24|2022-08-10|15/06/2022||-0.4667||846670|2022-05-11|15/03/2022|-0.58|-0.5233|444000|715330
2022-06-05 00:22:49|01843|1175347|CTKB|1.46B|1460000000|10.85|1,112,712|-|7|2022-09-01|15/06/2022||0.0125||39400000|2022-05-11|15/03/2022|0.01|-0.01|35060000|32510000
2022-06-05 00:22:53|01844|958168|OOMA|333.91M|333910000|13.76|104,195|-28.7%|29|2022-08-30|15/07/2022||0.0883||51160000|2022-05-24|15/04/2022|0.12|0.0967|50340000|49780000
2022-06-05 00:23:02|01845|24427|URG|283.73M|283730000|1.3100|2,581,975|-9.03%|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
2022-06-05 00:23:07|01846|17559|WLDN|351.53M|351530000|26.62|50,773|-29.61%|36|2022-08-04|15/06/2022||0.185||52980000|2022-05-05|15/03/2022|0.07|0.0975|50170000|49970000
2022-06-05 00:23:11|01847|15935|DRRX|110.47M|110470000|0.4850|885,823|-71.13%|36|2022-08-09|15/06/2022||-0.0467||3840000|2022-05-05|15/03/2022|-0.05|-0.0533|1920000|2280000
2022-06-05 00:23:17|01848|15402|AMRS|760.92M|760920000|2.38|5,918,096|-83.61%|36|2022-08-11|15/06/2022||-0.2267||79000000|2022-05-10|15/03/2022|-0.34|-0.2367|57710000|65450000
2022-06-05 00:23:20|01849|1166361|TSHA|111.1M|111100000|2.74|277,303|-87.57%|9|2022-08-15|15/06/2022||-0.9949||0.00|2022-05-16|15/03/2022|-1.31|-1.08|0.00|0.00
2022-06-05 00:23:25|01850|17296|SYBT|1.77B|1770000000|60.62|66,643|12.91%|34|2022-07-27|15/06/2022||0.845||77950000|2022-04-27|15/03/2022|0.29|0.4375|68150000|68530000
2022-06-05 00:23:28|01851|16412|JACK|1.48B|1480000000|70.32|428,486|-37.79%|37|2022-08-10|15/06/2022|0.37|1.51|322300000|359220000|2022-05-26|15/01/2022|1.85|2.07|344700000|343690000
2022-06-05 00:23:31|01852|48372|KODK|374.08M|374080000|4.740|1,805,599|-41.19%|35|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|-0.08||290000000|
2022-06-05 00:23:34|01853|985884|NMTR|128.26M|128260000|0.4950|1,275,257|-61.63%|22|2022-08-17|15/06/2022||-0.042||0.00|2022-05-16|15/03/2022|-0.04|-0.04|0.00|0.00
2022-06-05 00:23:39|01854|100209|EGRX|600.64M|600640000|47.30|135,372|26.54%|31|2022-08-10|15/06/2022||3.63||125190000|2022-05-09|15/03/2022|4.04|3.88|115870000|123330000
2022-06-05 00:23:41|01855|1055294|OSW|882.61M|882610000|9.58|314,142|-19.02%|19|2022-08-10|15/06/2022||0.0167||112570000|2022-05-04|15/03/2022|-0.03|-0.0467|87660000|84770000
2022-06-05 00:23:45|01856|1175329|BASE|691.6M|691600000|15.53|415,774|-|7|2022-09-08|15/07/2022||-0.3488||35240000|2022-06-29|15/04/2022||-0.4088||32610000
2022-06-05 00:23:48|01857|1169489|APR|1.34B|1340000000|37.50|422,054|22.99%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2022-06-05 00:23:53|01858|8070|ARCH|2.86B|2860000000|158.22|859,184|161.91%|35|2022-07-27|15/06/2022||24.57||947400000|2022-04-26|15/03/2022|12.89|11.68|867940000|725330000
2022-06-05 00:23:56|01859|949611|TXMD|87.49M|87490000|9.9300|886,878|-84.11%|30|2022-08-03|15/06/2022||-2.75||26500000|2022-05-16|15/03/2022|-5.69|-4|18910000|17960000
2022-06-05 00:23:58|01860|1043334|REKR|102.74M|102740000|2.21|939,237|-79.57%|22|2022-08-08|15/06/2022||-0.21||3980000|2022-05-16|15/03/2022|-0.29|-0.2233|3610000|3300000
2022-06-05 00:24:03|01861|953051|STKS|292.04M|292040000|9.00|108,892|-16.9%|29|2022-08-16|15/06/2022||0.1733||73610000|2022-05-06|15/03/2022|0.15|0.1267|74180000|68730000
2022-06-05 00:24:08|01862|32353|WW|526.78M|526780000|7.49|1,369,648|-81.07%|36|2022-08-09|15/06/2022||0.3476||284080000|2022-05-05|15/03/2022|-0.1179|-0.2872|297800000|298050000
2022-06-05 00:24:17|01863|942488|VBTX|1.88B|1880000000|34.75|396,299|-3.34%|29|2022-07-25|15/06/2022||0.7217||102300000|2022-04-26|15/03/2022|0.65|0.6583|88140000|93690000
2022-06-05 00:24:22|01864|40981|CMRX|163.51M|163510000|1.870|3,144,246|-77.74%|36|2022-08-10|15/06/2022||-0.24||21680000|2022-05-16|15/03/2022|-0.28|-0.3317|15000|6250000
2022-06-05 00:24:25|01865|940814|RYI|1.19B|1190000000|30.73|369,866|88.64%|32|2022-08-03|15/06/2022||3.28||1060000000|2022-05-05|15/03/2022|4.27|3.92|1750000000|1020000000
2022-06-05 00:24:33|01866|1073762|CLBK|2.35B|2350000000|20.95|127,361|20.4%|22|2022-07-27|15/06/2022||0.21||60600000|2022-04-27|15/03/2022|0.217|0.205|69770000|58500000
2022-06-05 00:24:38|01867|31172|CHUY|416.67M|416670000|22.14|121,668|-44.48%|36|2022-08-11|15/06/2022||0.4157||112310000|2022-05-05|15/03/2022|0.34|0.2957|100490000|98350000
2022-06-05 00:24:40|01868|962434|TRIL|2.45B|2450000000|23.33|60,423|134.47%|24|2022-08-12|15/06/2022||-0.285||0.00|2022-05-13|15/03/2022||-0.27||0.00
2022-06-05 00:24:43|01869|1162161|PCVX|1.28B|1280000000|21.90|289,098|-0.82%|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
2022-06-05 00:24:48|01870|16882|PCYO|270.73M|270730000|11.30|98,152|-21.2%|33|2022-07-07|15/05/2022|||||2022-04-11|15/02/2022|0.07||4660000|
2022-06-05 00:24:51|01871|24337|VGR|1.88B|1880000000|12.13|920,481|-15.53%|36|2022-08-10|15/06/2022||0.36||339300000|2022-05-10|15/03/2022|0.21|0.25|312040000|285700000
2022-06-05 00:24:56|01872|15535|BCRX|1.94B|1940000000|10.45|4,779,679|-36.12%|36|2022-08-09|15/06/2022||-0.3425||63500000|2022-05-05|15/03/2022|-0.4|-0.3625|49920000|51360000
2022-06-05 00:25:00|01873|1172517|SKYT|277.33M|277330000|6.88|192,264|-73.74%|11|2022-08-02|15/06/2022||-0.27||44480000|2022-05-03|15/03/2022|-0.33|-0.326|47140000|41180000
2022-06-05 00:25:03|01874|39301|PRLB|1.34B|1340000000|48.75|197,721|-44.65%|36|2022-07-28|15/06/2022||0.39||127420000|2022-05-06|15/03/2022|0.38|0.284|124170000|122890000
2022-06-05 00:25:07|01875|41214|HASI|3.36B|3360000000|38.60|778,525|-19.72%|34|2022-08-04|15/06/2022||0.4953||30630000|2022-05-03|15/03/2022|0.52|0.4804|31820000|29470000
2022-06-05 00:25:09|01876|1129437|CRTX|114.6M|114600000|3.17|448,825|-93%|16|2022-08-22|15/06/2022||-0.5684||0.00|2022-05-10|15/03/2022|-0.72|-0.5476|0.00|0.00
2022-06-05 00:25:11|01877|1171599|NAPA|2.39B|2390000000|20.83|331,662|10.68%|12|2022-10-03|15/07/2022||0.0945||80850000|2022-06-02|15/04/2022|0.17|0.1279|91580000|84980000
2022-06-05 00:25:14|01878|1081602|EVER|265.43M|265430000|8.46|288,449|-73.49%|19|2022-08-08|15/06/2022||-0.4183||96460000|2022-05-02|15/03/2022|-0.19|-0.2683|110680000|102170000
2022-06-05 00:25:16|01879|1073473|EVLO|270.82M|270820000|2.51|323,655|-82.01%|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
2022-06-05 00:25:21|01880|958814|FLOW|3.64B|3640000000|86.49|679,853|27.06%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2022-06-05 00:25:24|01881|20297|LPI|1.8B|1800000000|107.04|867,927|62.8%|36|2022-08-03|15/06/2022||7.34||446760000|2022-05-04|15/03/2022|5.17|6.21|532400000|384730000
2022-06-05 00:25:36|01882|24347|TG|414.61M|414610000|12.37|146,969|-21.16%|36|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022|0.49||236300000|
2022-06-05 00:25:40|01883|1172718|TMCI|955.77M|955770000|17.29|222,080|-51.96%|11|2022-08-04|15/06/2022||-0.21||28750000|2022-05-05|15/03/2022|-0.16|-0.2025|29050000|26030000
2022-06-05 00:25:45|01884|20157|MNR|2.07B|2070000000|20.98|2,364,602|9.27%|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-12|15/03/2022||0.08||43250000
2022-06-05 00:25:50|01885|39296|TGH|1.58B|1580000000|32.91|438,554|-1.7%|36|2022-08-09|15/06/2022||1.44||211110000|2022-05-05|15/03/2022|1.48|1.38|198720000|207100000
2022-06-05 00:25:55|01886|21226|CTS|1.3B|1300000000|40.59|121,577|5.1%|36|2022-07-28|15/06/2022||0.5367||136950000|2022-04-28|15/03/2022|0.67|0.5267|147700000|134150000
2022-06-05 00:25:59|01887|16068|FCFS|3.38B|3380000000|71.26|288,654|-12.73%|36|2022-07-28|15/06/2022||1.02||431530000|2022-04-28|15/03/2022|1.18|1.06|659840000|427100000
2022-06-05 00:26:01|01888|1061935|EOLS|728.64M|728640000|13.00|518,659|16.8%|22|2022-08-04|15/06/2022||-0.2557||37200000|2022-05-10|15/03/2022|-0.2167|-0.3414|33910000|29830000
2022-06-05 00:26:06|01889|16243|HBIO|161.67M|161670000|3.920|214,379|-45.02%|36|2022-07-28|15/06/2022||0.05||30820000|2022-05-04|15/03/2022|0.04|0.045|28780000|28770000
2022-06-05 00:26:10|01890|16501|LGND|1.43B|1430000000|84.92|142,071|-24.87%|36|2022-08-08|15/06/2022||0.4747||37250000|2022-05-04|15/03/2022|0.58|0.655|45690000|34210000
2022-06-05 00:26:14|01891|20964|GEF|2.91B|2910000000|60.31|193,666|-0.54%|37|2022-08-31|15/07/2022||1.85||1540000000|2022-06-08|15/04/2022||1.71||1510000000
2022-06-05 00:26:18|01892|1174646|EVCM|1.86B|1860000000|9.50|277,303|-|10|2022-08-08|15/06/2022||0.0374||152940000|2022-05-09|15/03/2022|0.1169|0.0487|143580000|140670000
2022-06-05 00:26:21|01893|1174987|SGHT|444.97M|444970000|9.35|372,741|-|9|2022-08-11|15/06/2022||-0.3856||16150000|2022-05-10|15/03/2022|-0.49|-0.4017|14880000|13280000
2022-06-05 00:26:24|01894|1009134|URGN|135.02M|135020000|5.95|163,263|-67.54%|22|2022-08-15|15/06/2022||-1.23||17420000|2022-05-10|15/03/2022|-1.25|-1.33|13560000|15170000
2022-06-05 00:26:26|01895|1156702|RVMD|1.42B|1420000000|19.13|684,840|-36.57%|15|2022-08-15|15/06/2022||-0.85||6650000|2022-05-09|15/03/2022|-0.78|-0.775|7580000|8580000
2022-06-05 00:26:29|01896|1082094|CCB|498.78M|498780000|38.57|37,509|24.22%|27|2022-07-28|15/06/2022||0.5075||59350000|2022-04-27|15/03/2022|0.46|0.435|51250000|35150000
2022-06-05 00:26:34|01897|41265|LXFR|452.76M|452760000|16.70|151,743|-26.91%|34|2022-08-03|15/06/2022||0.33||106400000|2022-04-25|15/03/2022|0.33|0.285|97000000|97680000
2022-06-05 00:26:36|01898|1122406|ZYXI|278.79M|278790000|7.14|429,714|-49.28%|21|2022-08-03|15/06/2022||0.0975||36540000|2022-04-28|15/03/2022|0.03|0.04|31080000|30910000
2022-06-05 00:26:41|01899|17508|AWH|56.68M|56680000|0.505|747,467|-91.45%|36|2022-08-11|15/06/2022||-0.07||2800000|2022-05-11|15/03/2022|-0.08|-0.08|1890000|1960000
2022-06-05 00:26:44|01900|943140|CTSO|82.33M|82330000|1.890|216,464|-76.26%|31|2022-08-09|15/06/2022||-0.15||9180000|2022-05-03|15/03/2022|-0.21|-0.144|8690000|9720000
2022-06-05 00:26:46|01901|1175111|ERAS|688.5M|688500000|5.65|697,666|-|9|2022-08-25|15/06/2022||-0.332||0.00|2022-05-12|15/03/2022|-0.31|-0.294|0.00|0.00
2022-06-05 00:26:48|01902|1061417|AGS|222.64M|222640000|6.000|285,713|-42.75%|22|2022-08-04|15/06/2022||-0.012||73710000|2022-05-05|15/03/2022|-0.34|-0.0975|72860000|70030000
2022-06-05 00:27:14|01903|16486|DSGR|739.13M|739130000|38.27|19,058|-34.9%|36|2022-07-28|15/06/2022||0.635||113490000|2022-04-28|15/03/2022|0.96|0.74|117900000|110150000
2022-06-05 00:27:19|01904|955568|SPNE|294.03M|294030000|7.99|123,731|-60.6%|29|2022-08-04|15/06/2022||-0.3465||54330000|2022-05-03|15/03/2022|-0.45|-0.3577|50690000|48960000
2022-06-05 00:27:21|01905|1175346|CRBU|530.57M|530570000|8.74|726,285|-|7|2022-09-01|15/06/2022||-0.3659||2830000|2022-05-09|15/03/2022|-0.32|-0.3455|2660000|3200000
2022-06-05 00:27:24|01906|17395|PRTK|109.5M|109500000|2.010|552,056|-79.59%|35|2022-08-04|15/06/2022||-0.3525||29400000|2022-05-04|15/03/2022|-0.35|-0.3967|24860000|27150000
2022-06-05 00:27:30|01907|52757|GWRS|316.19M|316190000|13.96|22,952|-19.21%|26|2022-08-11|15/06/2022||0.05||11800000|2022-05-04|15/03/2022|0.0547|-0.01|10030000|10000000
2022-06-05 00:27:34|01908|16204|GOOD|780.07M|780070000|20.05|239,868|-8.49%|36|2022-08-01|15/06/2022||0.00||36160000|2022-05-05|15/03/2022|0.01|0.00|35530000|36140000
2022-06-05 00:27:36|01909|50891|BEEM|150.33M|150330000|14.92|287,608|-52.03%|22|2022-08-18|15/06/2022||-0.1831||3590000|2022-05-25|15/03/2022|-0.24|-0.1782|3770000|3060000
2022-06-05 00:27:39|01910|41302|ESPR|367.33M|367330000|5.83|1,335,583|-72.46%|35|2022-08-10|15/06/2022||-0.928||18720000|2022-05-03|15/03/2022|-0.93|-1.04|18840000|15410000
2022-06-05 00:27:43|01911|1175352|MLNK|1.46B|1460000000|18.12|190,355|-|8|2022-09-06|15/06/2022||0.0767||72920000|2022-05-12|15/03/2022|0.17|0.0627|72750000|68790000
2022-06-05 00:27:47|01912|1122729|SOLY|487.65M|487650000|22.58|1,380,335|1.21%|18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2022-06-05 00:27:52|01913|100219|SESN|113.14M|113140000|0.567|4,046,615|-84.67%|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
2022-06-05 00:27:57|01914|20993|GDOT|1.54B|1540000000|28.35|536,472|-31.37%|36|2022-08-09|15/06/2022||0.5548||356890000|2022-05-05|15/03/2022|1.06|0.8473|394680000|390870000
2022-06-05 00:28:00|01915|16323|ICAD|99.72M|99720000|3.96|186,074|-76.87%|35|2022-08-09|15/06/2022||-0.1033||9010000|2022-05-11|15/03/2022|-0.14|-0.1254|7520000|7450000
2022-06-05 00:28:03|01916|32325|MTH|3.13B|3130000000|85.18|383,825|-17.51%|36|2022-07-27|15/06/2022||5.87||1390000000|2022-04-27|15/03/2022|5.79|4.8|1290000000|1280000000
2022-06-05 00:28:07|01917|940829|IRMD|427.69M|427690000|34.05|78,877|21.52%|32|2022-08-02|15/06/2022||0.225||12470000|2022-04-29|15/03/2022|0.22|0.21|12310000|12210000
2022-06-05 00:28:12|01918|1166924|CDAK|57.36M|57360000|2.55|124,808|-89.46%|14|2022-08-04|15/06/2022||-0.7833||543670|2022-05-05|15/03/2022|-0.36|-0.8333|12700000|4200000
2022-06-05 00:28:15|01919|15758|FBIO|96.67M|96670000|0.900|591,324|-76.8%|34|2022-08-11|15/06/2022||-0.155||23380000|2022-05-12|15/03/2022|-0.18|-0.198|23930000|20070000
2022-06-05 00:28:18|01920|955563|LNTH|4.93B|4930000000|71.89|1,293,369|192.71%|29|2022-08-03|15/06/2022||0.6947||204510000|2022-04-29|15/03/2022|0.97|0.46|208880000|165300000
2022-06-05 00:28:22|01921|15561|GRBK|1.18B|1180000000|24.35|540,351|6.24%|29|2022-08-08|15/06/2022||1.24||408080000|2022-05-03|15/03/2022|1.2|0.8548|393620000|339500000
2022-06-05 00:28:25|01922|21204|GHL|218.83M|218830000|12.07|150,939|-23.75%|36|2022-08-03|15/06/2022||0.0375||59490000|2022-04-27|15/03/2022|-0.66|0.2|45440000|70120000
2022-06-05 00:28:29|01923|30818|ITI|126.02M|126020000|2.970|253,945|-57.57%|36|2022-08-09|15/06/2022||0.005||35580000|2022-06-01|15/03/2022|-0.07|0.0033|34240000|34890000
2022-06-05 00:28:33|01924|1072038|PACK|1.04B|1040000000|12.68|568,428|-39.13%|18|2022-08-16|15/06/2022||-0.066||97260000|2022-05-06|15/03/2022|-0.17|-0.004|83900000|98830000
2022-06-05 00:28:38|01925|16210|INDT|639.69M|639690000|62.80|32,276|-3.34%|25|2022-08-08|15/05/2022|||||2022-07-12|15/06/2022||-0.1||11940000
2022-06-05 00:28:43|01926|1057276|VVNT|1.37B|1370000000|6.46|563,536|-56.32%|16|2022-08-11|15/06/2022||-0.3283||392620000|2022-05-03|15/03/2022|-0.13|-0.3317|392750000|384510000
2022-06-05 00:28:45|01927|1169942|BVS|701.27M|701270000|9.09|273,268|-48.79%|11|2022-08-09|15/06/2022||0.1785||138690000|2022-05-10|15/03/2022|0.04|0.0477|117290000|117690000
2022-06-05 00:28:48|01928|20234|HVT|463.16M|463160000|27.73|198,633|-41.09%|36|2022-08-02|15/06/2022||0.95||241540000|2022-05-02|15/03/2022|1.11|0.8|238950000|236710000
2022-06-05 00:28:54|01929|21139|SCL|2.49B|2490000000|111.22|83,382|-17.49%|37|2022-07-27|15/06/2022||1.88||691070000|2022-04-26|15/03/2022|1.76|1.31|675300000|620070000
2022-06-05 00:28:58|01930|1171992|EWTX|302.91M|302910000|6.11|215,533|-76.61%|9|2022-08-08|15/06/2022||-0.328||0.00|2022-05-11|15/03/2022|-0.3|-0.278|0.00|0.00
2022-06-05 00:29:01|01931|1167330|NGMS|352.21M|352210000|13.62|370,015|-77.59%|10|2022-08-10|15/06/2022||0.1152||20590000|2022-05-11|15/03/2022|-0.03|0.0924|22400000|21950000
2022-06-05 00:29:08|01932|30875|BTX|34.97M|34970000|0.61|494,224|-96.77%|29|2022-08-15|15/06/2022||-0.16||0.00|2022-05-16|15/03/2022||-0.16||0.00
2022-06-05 00:29:13|01933|945080|ATEX|824.76M|824760000|43.56|75,709|-12.85%|29|2022-08-09|15/06/2022||-0.36||1000000|2022-05-20|15/03/2022|-0.6|-0.2567|335000|400000
2022-06-05 00:29:27|01934|1174605|INTA|1.23B|1230000000|19.75|166,112|-|7|2022-09-07|15/06/2022||-0.0776||71600000|2022-05-12|15/03/2022|-0.04|-0.0974|69660000|65370000
2022-06-05 00:29:31|01935|968972|SNDX|926.71M|926710000|16.48|562,590|-7.98%|26|2022-08-11|15/06/2022||-0.6533||2560000|2022-05-09|15/03/2022|-0.63|-0.635|0.00|2560000
2022-06-05 00:29:36|01936|102891|AMPH|1.84B|1840000000|37.77|510,760|102.41%|32|2022-08-10|15/06/2022||0.3483||117430000|2022-05-09|15/03/2022|0.47|0.36|120370000|113330000
2022-06-05 00:29:38|01937|1127924|TPTX|3.71B|3710000000|74.59|1,119,705|14.56%|16|2022-08-09|15/06/2022||-1.67||2780000|2022-05-10|15/03/2022|-1.5|-1.51|429000|0.00
2022-06-05 00:29:41|01938|991170|FLGT|1.58B|1580000000|52.25|387,210|-26.69%|24|2022-08-08|15/06/2022||1.18||131400000|2022-05-03|15/03/2022|5.08|3.86|320300000|270850000
2022-06-05 00:29:47|01939|100227|AKBA|75.25M|75250000|0.410|11,372,590|-87.69%|33|2022-08-10|15/06/2022||-0.27||52620000|2022-05-09|15/03/2022|-0.35|-0.2869|61700000|44270000
2022-06-05 00:29:52|01940|16247|HCCI|681.59M|681590000|28.07|92,734|-6.59%|36|2022-07-27|15/06/2022||0.522||138120000|2022-05-04|15/03/2022|0.54|0.454|139370000|125130000
2022-06-05 00:30:01|01941|1056452|CASA|417.22M|417220000|4.430|4,095,203|-50.67%|20|2022-08-04|15/06/2022||0.0362||96080000|2022-05-04|15/03/2022|-0.35|-0.0027|64400000|89960000
2022-06-05 00:30:05|01942|1160904|IMVT|527.27M|527270000|4.53|500,752|-57.78%|14|2022-08-08|15/06/2022||-0.404||0.00|2022-06-06|15/03/2022||-0.3757||0.00
2022-06-05 00:30:10|01943|20614|CAI|962.84M|962840000|56.00|229,426|34.32%|36|2022-08-05|15/06/2022||2.37||101000000|2022-05-09|15/03/2022||2.21||98200000
2022-06-05 00:30:15|01944|8120|ANF|1.03B|1030000000|20.36|2,163,117|-50.07%|35|2022-09-01|15/07/2022||0.3492||888380000|2022-05-24|15/04/2022|-0.27|0.0077|812760000|799330000
2022-06-05 00:30:18|01945|16453|SMPL|3.89B|3890000000|38.80|659,788|14.18%|21|2022-07-13|15/05/2022||0.349||293530000|2022-04-06|15/02/2022|0.36|0.2756|296720000|274800000
2022-06-05 00:30:23|01946|15435|SEEL|68.38M|68380000|0.645|1,329,380|-79.67%|36|2022-08-05|15/06/2022||-0.1925||0.00|2022-04-29|15/03/2022|-0.13|-0.205||0.00
2022-06-05 00:30:28|01947|102913|QTNT|34.6M|34600000|0.337|560,952|-92.05%|32|2022-08-08|15/06/2022||-0.2916||9790000|2022-06-06|15/03/2022||-0.315||8180000
2022-06-05 00:30:31|01948|41243|TPH|2.17B|2170000000|20.97|1,783,392|-8.91%|36|2022-07-29|15/06/2022||1.19||1010000000|2022-04-21|15/03/2022|0.81|0.61|727490000|666340000
2022-06-05 00:30:35|01949|15486|ATHX|62.74M|62740000|0.2431|4,726,745|-85.36%|35|2022-08-10|15/06/2022||-0.0775||1560000|2022-05-06|15/03/2022|-0.09|-0.09|2910000|1380000
2022-06-05 00:30:40|01950|41291|BNFT|312.64M|312640000|9.21|129,263|-33.41%|36|2022-08-04|15/06/2022||-0.155||56880000|2022-05-03|15/03/2022|0.01|-0.105|61230000|60740000
2022-06-05 00:30:44|01951|16363|INFI|62.61M|62610000|0.702|753,786|-78.05%|36|2022-08-04|15/06/2022||-0.1375||525880|2022-05-03|15/03/2022|-0.14|-0.135|652000|295860
2022-06-05 00:30:46|01952|1172291|ALKT|1.3B|1300000000|14.34|400,510|-56.49%|9|2022-08-03|15/06/2022||-0.0817||47240000|2022-05-05|15/03/2022|-0.05|-0.0624|44790000|43910000
2022-06-05 00:30:49|01953|1174606|IAS|1.83B|1830000000|11.82|537,222|-|7|2022-08-11|15/06/2022||0.0163||97860000|2022-05-11|15/03/2022|0.01|-0.0425|89240000|85170000
2022-06-05 00:30:53|01954|1174324|LYEL|1.24B|1240000000|5.04|1,266,454|-|9|2022-08-11|15/06/2022||-0.2925||1600000|2022-05-10|15/03/2022|-0.24|-0.2|553000|776500
2022-06-05 00:30:57|01955|1175582|TNYA|274.3M|274300000|6.64|138,438|-|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
2022-06-05 00:30:59|01956|1175428|ICVX|246.31M|246310000|6.20|429,512|-|7|2022-09-12|15/06/2022||-0.625||1070000|2022-05-16|15/03/2022|-0.6|-0.535|582000|1070000
2022-06-05 00:31:13|01957|1174647|DNUT|2.39B|2390000000|14.26|1,111,645|-|8|2022-08-16|15/06/2022||0.095||385580000|2022-05-11|15/03/2022|0.08|0.069|372500000|368810000
2022-06-05 00:31:19|01958|1129440|APLT|32.27M|32270000|1.23|228,011|-93.76%|16|2022-08-16|15/06/2022||-0.7238||0.00|2022-05-12|15/03/2022|-0.88|-0.8337|0.00|0.00
2022-06-05 00:31:29|01959|15687|CENT|2.34B|2340000000|44.65|37,730|-18.85%|34|2022-08-03|15/06/2022||1.63||1080000000|2022-05-04|15/03/2022|1.27|1.2|954370000|944030000
2022-06-05 00:31:33|01960|40052|AXDX|57.27M|57270000|0.721|643,205|-90.85%|27|2022-08-11|15/06/2022||-0.305||3100000|2022-05-16|15/03/2022|-0.21|-0.3|2960000|2950000
2022-06-05 00:31:38|01961|1073426|OBNK|960.26M|960260000|40.40|57,599|-12.02%|22|2022-07-27|15/06/2022||0.88||70430000|2022-04-27|15/03/2022|0.87|0.864|68410000|68520000
2022-06-05 00:31:41|01962|1062876|FLMN|672.15M|672150000|7.770|811,603|58.57%|22|2022-08-09|15/06/2022||0.1323||52060000|2022-05-11|15/03/2022|-0.03|0.0415|22310000|21430000
2022-06-05 00:31:45|01963|17342|MTEM|54.65M|54650000|0.973|228,566|-89.17%|36|2022-08-11|15/06/2022||-0.4979||4800000|2022-05-12|15/03/2022|-0.38|-0.4729|8490000|5140000
2022-06-05 00:31:48|01964|40983|THRY|867.17M|867170000|25.33|261,080|-6.67%|21|2022-08-10|15/06/2022||0.836||293160000|2022-05-04|15/03/2022|0.88|0.656|308380000|286850000
2022-06-05 00:31:51|01965|17122|SBGI|1.64B|1640000000|23.20|765,866|-31.2%|36|2022-08-03|15/06/2022||-0.595||953380000|2022-05-04|15/03/2022|35.39|-1.02|1290000000|1530000000
2022-06-05 00:31:54|01966|1166406|PRLD|224.11M|224110000|4.75|252,240|-84.69%|11|2022-08-11|15/06/2022||-0.6325||0.00|2022-05-10|15/03/2022|-0.63|-0.65||0.00
2022-06-05 00:31:57|01967|20826|HNI|1.61B|1610000000|37.92|213,932|-16.86%|36|2022-07-25|15/06/2022||0.4675||606650000|2022-04-28|15/03/2022|0.33|0.2275|572330000|558690000
2022-06-05 00:32:05|01968|30748|EVI|125.91M|125910000|10.06|34,230|-67.24%|21|2022-05-10|15/03/2022|||60040000||2022-02-09|15/12/2021|0.04||60700000|
2022-06-05 00:32:09|01969|16340|TILE|840.27M|840270000|14.13|222,212|-14.67%|36|2022-07-27|15/06/2022||0.28||317530000|2022-05-06|15/03/2022|0.28|0.1575|288000000|282190000
2022-06-05 00:32:13|01970|1166964|TARS|364.63M|364630000|13.85|168,262|-58.09%|11|2022-08-03|15/06/2022||-0.8133||13000000|2022-05-10|15/03/2022|-0.98|-0.9033|539000|5200000
2022-06-05 00:32:18|01971|20631|ESE|1.75B|1750000000|67.51|108,202|-26.77%|36|2022-08-09|15/06/2022||0.9267||216380000|2022-05-09|15/03/2022|0.65|0.54|204930000|189670000
2022-06-05 00:32:22|01972|1165437|VINC|38.11M|38110000|1.81|82,391|-86.01%|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
2022-06-05 00:32:27|01973|24440|CCF|753.13M|753130000|79.94|19,208|-23.33%|35|2022-07-07|15/05/2022|||||2022-04-07|15/02/2022|0.96||73950000|
2022-06-05 00:32:30|01974|20589|MWA|1.92B|1920000000|12.23|1,017,671|-15.13%|36|2022-08-03|15/06/2022||0.1988||331570000|2022-05-02|15/03/2022|0.15|0.14|310500000|292130000
2022-06-05 00:32:35|01975|20243|PZN|503.21M|503210000|6.81|83,797|-43.39%|36|2022-07-19|15/06/2022|||||2022-04-19|15/03/2022|0.16||52760000|
2022-06-05 00:32:38|01976|1163244|HYLN|644.94M|644940000|3.73|2,055,456|-67.19%|14|2022-08-09|15/06/2022||-0.1937||625000|2022-05-09|15/03/2022|-0.16|-0.1898|340000|360000
2022-06-05 00:32:40|01977|1172723|FTCI|396.25M|396250000|3.97|1,219,548|-63.17%|8|2022-08-10|15/06/2022||-0.1577||32590000|2022-05-10|15/03/2022|-0.2|-0.1209|49550000|61750000
2022-06-05 00:32:44|01978|977675|OTLK|230.46M|230460000|1.020|1,449,377|-60.92%|24|2022-08-18|15/06/2022||-0.0667||0.00|2022-05-13|15/03/2022|-0.09|-0.06|0.00|0.00
2022-06-05 00:32:49|01979|16441|KALU|1.6B|1600000000|101.24|123,134|-23.58%|36|2022-07-21|15/06/2022||0.793||925770000|2022-04-20|15/03/2022|0.66|0.659|949000000|861520000
2022-06-05 00:32:58|01980|1173890|JANX|430.49M|430490000|10.40|76,853|-|9|2022-08-09|15/06/2022||-0.3375||848110|2022-05-10|15/03/2022|-0.32|-0.32|1590000|810400
2022-06-05 00:33:00|01981|1080049|VRCA|62.47M|62470000|2.27|304,599|-76.93%|21|2022-08-10|15/06/2022||-0.378||220000|2022-05-09|15/03/2022|-0.31|-0.334|431000|332400
2022-06-05 00:33:04|01982|1175353|PWSC|2.57B|2570000000|12.93|438,232|-|11|2022-09-08|15/06/2022||0.1887||155230000|2022-05-05|15/03/2022|0.16|0.164|149590000|147100000
2022-06-05 00:33:09|01983|24415|GRC|767.71M|767710000|29.41|82,844|-18.42%|32|2022-07-29|15/06/2022||0.35||98600000|2022-04-27|15/03/2022|0.29|0.34|102170000|97930000
2022-06-05 00:33:12|01984|961635|WVE|96.77M|96770000|1.580|384,801|-77.13%|26|2022-08-11|15/06/2022||-0.5243||3570000|2022-05-12|15/03/2022|-0.62|-0.5414|1750000|3860000
2022-06-05 00:33:32|01985|16675|MSON|462.52M|462520000|26.54|158,811|19.33%|35|2022-09-08|15/06/2022||-0.1164||23850000|2022-05-05|15/03/2022||-0.1638||21960000
2022-06-05 00:33:35|01986|1168973|OUST|356.01M|356010000|2.05|1,961,301|-83.02%|10|2022-08-08|15/06/2022||-0.1478||11710000|2022-05-03|15/03/2022|-0.19|-0.1619|8560000|12080000
2022-06-05 00:33:52|01987|961629|DLTH|381.3M|381300000|11.43|108,534|-28.29%|30|2022-09-07|15/07/2022||0.2167||156470000|2022-06-02|15/04/2022|-0.04|-0.1833|122900000|115970000
2022-06-05 00:33:57|01988|941657|LTRPA|105.82M|105820000|1.000|674,675|-77.01%|30|2022-08-10|15/06/2022||-0.17|||2022-05-06|15/03/2022|-0.36|-0.25|262000000|
2022-06-05 00:34:02|01989|943135|JRVR|939.63M|939630000|25.09|309,004|-29.92%|31|2022-08-03|15/06/2022||0.5026||327970000|2022-05-09|15/03/2022|0.3708|0.2632|359940000|310570000
2022-06-05 00:34:06|01990|1080051|MGTA|74.1M|74100000|1.27|269,669|-90%|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
2022-06-05 00:34:10|01991|1166960|EAR|50.77M|50770000|1.29|826,085|-96.36%|12|2022-08-12|15/06/2022||-0.225||16030000|2022-05-24|15/03/2022|-0.78|-0.17|9180000|14980000
2022-06-05 00:34:14|01992|51519|FORA|129.34M|129340000|4.05|67,560|-62.29%|22|2022-08-11|15/06/2022||-0.25||6030000|2022-05-12|15/03/2022|-0.37|-0.26|6390000|5830000
2022-06-05 00:34:19|01993|1050112|CELC|108.44M|108440000|7.26|72,830|-71.45%|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
2022-06-05 00:34:23|01994|976458|CDEV|2.45B|2450000000|8.590|10,720,496|42.22%|24|2022-08-08|15/06/2022||0.4163||376310000|2022-05-04|15/03/2022|0.05|0.3867|347280000|310970000
2022-06-05 00:34:26|01995|1171768|TIL|776.39M|776390000|6.01|514,922|-61.33%|10|2022-08-11|15/06/2022||-0.42||0.00|2022-05-16|15/03/2022|-0.42|-0.36|0.00|0.00
2022-06-05 00:34:29|01996|1131057|IDYA|459.82M|459820000|11.90|371,588|-41.67%|17|2022-08-16|15/06/2022||-0.5232||5390000|2022-05-10|15/03/2022|-0.36|-0.4113|11360000|6710000
2022-06-05 00:34:32|01997|1142208|KRUS|374.59M|374590000|38.54|62,478|1.21%|17|2022-07-19|15/05/2022||-0.092||35620000|2022-04-07|15/02/2022|-0.19|-0.208|31290000|30360000
2022-06-05 00:34:50|01998|29668|RM|455.84M|455840000|47.13|43,709|-1.81%|36|2022-08-02|15/06/2022||1.66||117100000|2022-05-04|15/03/2022|2.67|1.85|120850000|116540000
2022-06-05 00:35:12|01999|30915|RVP|148.21M|148210000|4.50|176,851|-55.4%|29|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|0.22||44740000|
2022-06-05 00:35:14|02000|1131556|ATER|195.27M|195270000|3.06|20,829,677|-81.69%|18|2022-08-04|15/06/2022||-0.184||66280000|2022-05-09|15/03/2022|-0.78|-0.266|41670000|41900000
2022-06-05 00:35:18|02001|6389|BBBY|643.26M|643260000|8.10|7,227,225|-74.61%|29|2022-10-06|15/08/2022||-0.5549||1780000000|2022-07-13|15/05/2022||-1.21||1540000000
2022-06-05 00:35:21|02002|41231|PBYI|105.24M|105240000|2.340|453,742|-78.33%|36|2022-08-11|15/06/2022||-0.015||53100000|2022-05-05|15/03/2022|-0.08|-0.166|45700000|45070000
2022-06-05 00:35:24|02003|40984|ENTA|897.27M|897270000|43.32|239,361|-8.67%|36|2022-08-09|15/06/2022||-1.44||21460000|2022-05-09|15/03/2022|-1.63|-1.42|18720000|20670000
2022-06-05 00:35:29|02004|20627|CSV|605.09M|605090000|40.64|122,555|7.66%|36|2022-08-02|15/06/2022||0.8567||92970000|2022-04-27|15/03/2022|0.92|0.9333|98160000|97680000
2022-06-05 00:35:31|02005|1172949|HNST|300.34M|300340000|3.26|2,001,532|-82.2%|11|2022-08-12|15/06/2022||-0.0828||77070000|2022-05-13|15/03/2022|-0.16|-0.15|68720000|68800000
2022-06-05 00:35:36|02006|16840|OSIS|1.44B|1440000000|84.53|90,392|-12.95%|36|2022-08-25|15/06/2022||1.95||336400000|2022-04-28|15/03/2022|1.43|1.39|290480000|287760000
2022-06-05 00:35:40|02007|1175112|IMGO|564.74M|564740000|16.74|199,436|-|7|2022-08-18|15/06/2022||-0.476||0.00|2022-05-12|15/03/2022|-0.49|-0.426|0.00|0.00
2022-06-05 00:35:43|02008|1163393|MPLN|3.34B|3340000000|5.230|2,949,089|-36.91%|10|2022-08-04|15/06/2022||0.0403||293110000|2022-05-10|15/03/2022|0.07|0.035|298050000|285250000
2022-06-05 00:35:52|02009|1174984|FXLV|619.97M|619970000|6.48|499,858|-|10|2022-08-25|15/06/2022||0.1726||60400000|2022-05-16|15/03/2022|0.1146|0.1307|50010000|50440000
2022-06-05 00:35:53|02010|1174595|GLUE|357.16M|357160000|7.69|258,650|-|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
2022-06-05 00:35:56|02011|1127852|GBOX|105.62M|105620000|2.55|402,668|-78.86%|19|2022-08-23|15/06/2022||-0.065||11740000|2022-05-16|15/03/2022|-0.1277|-0.115|4900000|6720000
2022-06-05 00:36:01|02012|17450|UNFI|2.59B|2590000000|44.42|533,623|12.57%|36|2022-09-13|15/07/2022||1.08||7140000000|2022-06-07|15/04/2022||0.9728||7100000000
2022-06-05 00:36:05|02013|16273|HLIT|1.04B|1040000000|9.980|617,891|40.96%|36|2022-08-01|15/06/2022||0.09||150330000|2022-05-02|15/03/2022|0.08|0.0408|147440000|141280000
2022-06-05 00:36:08|02014|1175599|EWCZ|1.66B|1660000000|26.24|470,130|-|9|2022-09-13|15/06/2022||0.0929||54080000|2022-05-04|15/03/2022|0.13|0.09|45430000|44440000
2022-06-05 00:36:13|02015|962503|OCX|135.16M|135160000|1.100|506,857|-78.04%|26|2022-08-17|15/06/2022||-0.12||2540000|2022-05-11|15/03/2022|-0.11|-0.1214|1430000|2240000
2022-06-05 00:36:16|02016|1173520|DAWN|434.62M|434620000|7.02|294,258|-63.05%|9|2022-08-09|15/06/2022||-0.4775||0.00|2022-05-12|15/03/2022|-0.48|-0.385|0.00|0.00
2022-06-05 00:36:21|02017|6428|ALPN|275.38M|275380000|9.080|102,797|-10.19%|27|2022-08-16|15/06/2022||-0.405||10040000|2022-05-12|15/03/2022|-0.25|-0.1675|13630000|16260000
2022-06-05 00:36:25|02018|1174489|IPSC|473.16M|473160000|8.04|95,041|-|9|2022-08-11|15/06/2022||-0.5217||1860000|2022-05-16|15/03/2022|-0.66|-0.4525|1060000|10000000
2022-06-05 00:36:29|02019|1175509|NUVL|444.01M|444010000|9.19|175,801|-|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
2022-06-05 00:36:31|02020|1164147|AFIB|17.06M|17060000|0.60|1,907,495|-96.23%|12|2022-09-22|15/06/2022||-0.7695||3780000|2022-05-12|15/03/2022|-1|-0.9027|3680000|3130000
2022-06-05 00:36:36|02021|16554|LXRX|270.76M|270760000|1.810|510,598|-59.23%|36|2022-08-03|15/06/2022||-0.1603||50000|2022-05-05|15/03/2022|-0.16|-0.1657|37000|50000
2022-06-05 00:36:38|02022|1095921|CTOS|1.46B|1460000000|5.880|429,736|-45%|17|2022-08-11|15/06/2022||-0.0041||375740000|2022-05-10|15/03/2022|-0.01|-0.0258|366480000|341100000
2022-06-05 00:36:42|02023|31071|FRG|1.48B|1480000000|36.69|311,271|-3.5%|43|2022-08-11|15/06/2022||1.3||1130000000|2022-08-01|15/10/2021|3.7||942300000|
2022-06-05 00:36:46|02024|1163493|GLSI|117.13M|117130000|9.01|95,716|-76.3%|13|2022-08-31|15/06/2022||-0.18||0.00|2022-05-20|15/03/2022|-0.15|-0.19||0.00
2022-06-05 00:36:54|02025|20984|CHS|604.44M|604440000|4.830|2,250,655|-10.56%|35|2022-08-31|15/07/2022||0.19||534000000|2022-06-07|15/04/2022||0.095||494150000
2022-06-05 00:36:57|02026|1162157|RNA|652.4M|652400000|13.11|242,936|-40.19%|12|2022-08-15|15/06/2022||-0.7491||1980000|2022-05-10|15/03/2022|-0.71|-0.7985|1800000|1900000
2022-06-05 00:37:01|02027|1169493|DSP|370.59M|370590000|6.06|231,098|-81.54%|12|2022-08-11|15/06/2022||-0.1972||38530000|2022-05-03|15/03/2022|-0.23|-0.3477|27540000|28150000
2022-06-05 00:37:05|02028|100169|BLBD|392.21M|392210000|12.26|96,677|-53.63%|30|2022-08-10|15/06/2022||0.085||205750000|2022-05-12|15/03/2022|-0.31|-0.1|207660000|150650000
2022-06-05 00:37:08|02029|1075232|KNSA|554.21M|554210000|8.00|303,770|-39.89%|21|2022-08-03|15/06/2022||-0.418||28420000|2022-05-03|15/03/2022|-0.36|-0.43|32190000|30100000
2022-06-05 00:37:12|02030|1169945|NEXI|49.34M|49340000|2.16|240,606|-88.71%|10|2022-08-08|15/06/2022||-0.71||0.00|2022-05-12|15/03/2022|-0.66|-0.7033|0.00|0.00
2022-06-05 00:37:19|02031|15966|ECOL|1.51B|1510000000|47.99|746,731|24.36%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2022-06-05 00:37:33|02032|995706|VREX|893.64M|893640000|22.44|334,845|-12.1%|24|2022-08-04|15/06/2022||0.29||206800000|2022-05-03|15/03/2022|0.37|0.22|214700000|201830000
2022-06-05 00:37:35|02033|989524|FBK|2.03B|2030000000|42.97|145,855|2.21%|24|2022-07-25|15/06/2022||0.7934||141770000|2022-04-18|15/03/2022|0.74|0.7216|131080000|133320000
2022-06-05 00:37:39|02034|16699|NATH|209.46M|209460000|50.90|12,745|-24.7%|30|2022-08-05|15/06/2022|||||2022-06-10|15/03/2022||||
2022-06-05 00:37:41|02035|1175510|OMGA|108.14M|108140000|2.26|174,385|-|9|2022-09-09|15/06/2022||-0.6425||0.00|2022-05-04|15/03/2022|-0.42|-0.5675|268000|0.00
2022-06-05 00:37:46|02036|17154|SFST|361.08M|361080000|45.23|15,822|-16.12%|32|2022-07-26|15/06/2022||1.14||27530000|2022-04-26|15/03/2022|0.98|1.08|26090000|26180000
2022-06-05 00:37:50|02037|1011772|CARS|718.55M|718550000|10.34|463,290|-29.13%|22|2022-08-10|15/06/2022||0.44||161910000|2022-05-05|15/03/2022|0.4955|0.3925|158210000|157600000
2022-06-05 00:37:55|02038|17272|STRL|749.02M|749020000|24.75|157,314|1.06%|35|2022-08-03|15/06/2022||0.785||479900000|2022-05-02|15/03/2022|0.64|0.415|410320000|373900000
2022-06-05 00:38:00|02039|1163492|FTHM|180.55M|180550000|10.53|90,466|-67.32%|14|2022-08-23|15/06/2022||-0.05||113370000|2022-05-04|15/03/2022|-0.37|-0.305|90080000|77680000
2022-06-05 00:38:02|02040|1171270|JOAN|258.64M|258640000|6.36|320,834|-55.27%|10|2022-09-01|15/07/2022||-0.2694||487600000|2022-06-02|15/04/2022|-0.22|0.1139|498000000|524550000
2022-06-05 00:38:07|02041|40982|CUBI|1.34B|1340000000|40.66|447,963|1.12%|32|2022-07-27|15/06/2022||1.72||171300000|2022-04-27|15/03/2022|2.18|1.62|186280000|167890000
2022-06-05 00:38:13|02042|1052401|LVO|72.08M|72080000|0.880|435,881|-83.49%|22|2022-08-12|15/06/2022||-0.1||30690000|2022-06-01|15/03/2022|-0.115|-0.135|18900000|20360000
2022-06-05 00:38:17|02043|949621|KMPH|162.48M|162480000|4.72|517,978|-57.48%|30|2022-08-11|15/06/2022||-0.135||1300000|2022-05-12|15/03/2022|-0.05|-0.055|3970000|3070000
2022-06-05 00:38:22|02044|946348|SMMT|110.88M|110880000|1.130|102,141|-85.46%|31|2022-08-10|15/06/2022||-0.27||0.00|2022-05-11|15/03/2022|-0.22|-0.28|250000|0.00
2022-06-05 00:38:52|02045|1175431|COOK|574.51M|574510000|4.86|1,224,877|-|7|2022-09-08|15/06/2022||0.0813||227200000|2022-05-11|15/03/2022|0.17|0.0856|223710000|210150000
2022-06-05 00:38:55|02046|20753|GBL|543.32M|543320000|20.82|20,421|-14.67%|33|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.66||69620000|
2022-06-05 00:38:57|02047|1012040|ATNX|55.2M|55200000|0.494|814,021|-89.54%|22|2022-08-16|15/06/2022||-0.126||27300000|2022-05-10|15/03/2022|-0.16|-0.19|29720000|25420000
2022-06-05 00:39:01|02048|42975|PPTA|282.19M|282190000|4.47|21,980|-50.06%|12|2022-08-19|15/06/2022||-0.12|||2022-05-16|15/03/2022|-0.1|-0.12||
2022-06-05 00:39:06|02049|17420|ULH|766.55M|766550000|28.99|62,624|14.81%|36|2022-07-28|15/06/2022||1.16||487800000|2022-05-05|15/03/2022|1.56|0.7724|523860000|111500000
2022-06-05 00:39:10|02050|31013|CCXI|1.76B|1760000000|24.75|1,360,103|148%|36|2022-08-08|15/06/2022||-0.4849||13340000|2022-05-05|15/03/2022|-0.55|-0.3094|5460000|25000000
2022-06-05 00:39:12|02051|1097841|ADN|74.32M|74320000|1.440|98,437|-86.52%|15|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.2435||1260000|
2022-06-05 00:39:17|02052|17196|SMED|86.27M|86270000|4.44|165,469|-63.37%|35|2022-08-11|15/06/2022||0.0067||15070000|2022-05-11|15/03/2022|-0.01|0.0367|17580000|17200000
2022-06-05 00:39:20|02053|1008723|HCC|1.87B|1870000000|36.17|945,754|84.73%|22|2022-08-03|15/06/2022||3.71||508770000|2022-05-05|15/03/2022|2.97|3.49|378650000|412670000
2022-06-05 00:39:28|02054|44411|NMIH|1.6B|1600000000|18.64|671,856|-21.81%|32|2022-08-02|15/06/2022||0.7616||118580000|2022-05-04|15/03/2022|0.77|0.7385|116500000|116650000
2022-06-05 00:39:32|02055|1171962|DSGN|834.84M|834840000|15.01|166,429|-44.37%|7|2022-08-08|15/06/2022||-0.25||0.00|2022-05-09|15/03/2022|-0.24|-0.22|0.00|0.00
2022-06-05 00:39:34|02056|1176340|VIA|293.14M|293140000|8.22|128,603|-26.67%|9|2022-08-04|15/06/2022|||||2022-05-31|15/03/2022|0.20||127200000|
2022-06-05 00:39:39|02057|959850|UAVS|66.03M|66030000|0.809|2,624,834|-83.88%|23|2022-08-22|15/06/2022|||||2022-05-17|15/03/2022|-0.1||3840000|
2022-06-05 00:39:42|02058|1175508|IMRX|125.33M|125330000|4.75|158,902|-|9|2022-09-08|15/06/2022||-0.515||172800|2022-05-10|15/03/2022|-0.49|-0.4383|183700|182000
2022-06-05 00:39:47|02059|949610|ASXC|95.77M|95770000|0.405|2,877,915|-85%|30|2022-08-10|15/06/2022||-0.08||1200000|2022-05-04|15/03/2022|-0.07|-0.07|1070000|1300000
2022-06-05 00:39:51|02060|1081600|STIM|76.3M|76300000|2.85|249,062|-79.33%|21|2022-08-09|15/06/2022||-0.4054||15470000|2022-05-12|15/03/2022|-0.41|-0.4007|14180000|13460000
2022-06-05 00:40:06|02061|1171266|INNV|715.57M|715570000|5.28|181,499|-74.79%|11|2022-09-20|15/06/2022||0.006||174210000|2022-05-10|15/03/2022|-0.02|-0.0008|177360000|170110000
2022-06-05 00:40:09|02062|991229|IEA|391.42M|391420000|8.10|560,035|-34.25%|22|2022-08-11|15/06/2022||0.28||572890000|2022-05-09|15/03/2022|-0.56|-0.12|360100000|315200000
2022-06-05 00:40:13|02063|15857|CVGI|229.96M|229960000|6.98|183,545|-39.2%|36|2022-08-08|15/06/2022||0.215||245040000|2022-05-04|15/03/2022|0.16|0.16|244400000|228970000
2022-06-05 00:40:15|02064|1082134|HYRE|22.89M|22890000|1.05|152,966|-93.89%|23|2022-08-17|15/06/2022||-0.182||10900000|2022-05-16|15/03/2022|-0.24|-0.208|9550000|9540000
2022-06-05 00:40:24|02065|16644|MNKD|1.16B|1160000000|4.610|4,277,938|21.32%|36|2022-08-10|15/06/2022||-0.092||15140000|2022-05-05|15/03/2022|-0.1|-0.098|11990000|10580000
2022-06-05 00:40:26|02066|40324|GTBP|86.62M|86620000|2.84|143,996|-82.59%|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
2022-06-05 00:40:50|02067|1174643|CVRX|124.23M|124230000|6.06|149,849|-|10|2022-08-03|15/06/2022||-0.5326||4780000|2022-04-25|15/03/2022|-0.49|-0.4902|4080000|3790000
2022-06-05 00:40:53|02068|1121161|HARP|79.4M|79400000|2.40|309,946|-88.54%|18|2022-08-09|15/06/2022||-0.5813||6610000|2022-05-12|15/03/2022|-0.62|-0.5452|5910000|8040000
2022-06-05 00:40:56|02069|961627|AVTX|42.02M|42020000|0.373|449,395|-86.36%|25|2022-08-11|15/06/2022||-0.1233||1120000|2022-05-05|15/03/2022|-0.2|-0.125|1170000|645500
2022-06-05 00:41:00|02070|16511|LKFN|1.79B|1790000000|70.48|137,212|13.62%|36|2022-07-25|15/06/2022||0.955||58160000|2022-04-25|15/03/2022|0.92|0.9025|55570000|56460000
2022-06-05 00:41:05|02071|16310|HURN|1.21B|1210000000|60.53|128,994|13.76%|36|2022-08-02|15/06/2022||0.7725||253190000|2022-05-03|15/03/2022|0.49|0.2925|260050000|234660000
2022-06-05 00:41:07|02072|1174593|GRPH|138.55M|138550000|2.39|580,683|-|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
2022-06-05 00:41:11|02073|985718|SYRS|55.54M|55540000|0.884|859,478|-85.24%|24|2022-08-10|15/06/2022||-0.4475||4860000|2022-05-16|15/03/2022|-0.4|-0.47|5470000|4920000
2022-06-05 00:41:14|02074|17130|SCHN|1.15B|1150000000|41.51|323,773|-27.77%|33|2022-06-29|15/05/2022||2.31||922060000|2022-04-06|15/02/2022|1.38|1.38|783200000|779390000
2022-06-05 00:41:19|02075|20654|OXM|1.56B|1560000000|94.51|206,242|-0.59%|32|2022-09-01|15/07/2022||3.32||348160000|2022-06-08|15/04/2022||2.75||329030000
2022-06-05 00:41:24|02076|16976|PSMT|2.39B|2390000000|78.23|126,330|-12.86%|36|2022-07-07|15/05/2022||0.8258||980840000|2022-04-07|15/02/2022|1.03|1|1040000000|1040000000
2022-06-05 00:41:34|02077|100229|TVTX|1.54B|1540000000|24.25|878,548|69.23%|34|2022-08-10|15/06/2022||-0.89||50060000|2022-05-05|15/03/2022|-1.2|-0.87|46440000|52190000
2022-06-05 00:41:37|02078|32362|GES|1.21B|1210000000|20.34|1,252,942|-29.5%|36|2022-08-24|15/07/2022||0.7375||641650000|2022-05-25|15/04/2022|0.24|0.29|593470000|584390000
2022-06-05 00:41:41|02079|955540|BW|602.64M|602640000|6.980|532,111|-20.14%|29|2022-08-11|15/06/2022||0.0367||225570000|2022-05-09|15/03/2022|-0.14|-0.0767|204000000|187330000
2022-06-05 00:41:48|02080|44403|MMI|1.55B|1550000000|39.93|203,714|1.22%|34|2022-08-09|15/06/2022||0.82||335300000|2022-05-06|15/03/2022|0.81|0.72|319460000|317800000
2022-06-05 00:41:50|02081|1175173|ABSI|337.98M|337980000|3.64|573,321|-|9|2022-09-06|15/06/2022||-0.3102||1700000|2022-05-11|15/03/2022|-0.33|-0.2883|819000|1790000
2022-06-05 00:41:53|02082|16375|SNEX|1.58B|1580000000|78.14|67,613|15.23%|35|2022-08-08|15/06/2022||1.43||308730000|2022-05-04|15/03/2022|3.2|1.69|544700000|327240000
2022-06-05 00:41:57|02083|960941|NBEV|53.2M|53200000|0.362|1,366,688|-84.9%|23|2022-08-16|15/06/2022||-0.05||118880000|2022-05-17|15/03/2022||-0.03||117470000
2022-06-05 00:42:02|02084|20559|AVD|784.51M|784510000|25.46|314,285|44.09%|36|2022-08-08|15/06/2022||0.23||148500000|2022-05-04|15/03/2022|0.33|0.2|149440000|130500000
2022-06-05 00:42:05|02085|1152990|MCBS|521.27M|521270000|20.47|34,624|17.24%|17|2022-07-29|15/06/2022||0.71||37000000|2022-04-22|15/03/2022|0.76|0.695|38310000|36300000
2022-06-05 00:42:10|02086|16775|INSG|223.39M|223390000|2.08|1,106,076|-78.27%|36|2022-08-09|15/06/2022||-0.1167||62460000|2022-05-04|15/03/2022|-0.11|-0.0967|61380000|62650000
2022-06-05 00:42:15|02087|20704|MPX|375.57M|375570000|11.00|19,499|-31.25%|36|2022-07-27|15/06/2022||0.25||80300000|2022-04-27|15/03/2022|0.21|0.21|76610000|78100000
2022-06-05 00:42:18|02088|942487|ATRA|480.11M|480110000|5.14|1,048,051|-61.44%|30|2022-08-08|15/06/2022||-0.7866||7140000|2022-05-05|15/03/2022|-0.87|-0.9322|7310000|5790000
2022-06-05 00:42:22|02089|1156639|CSPR|282.2M|282200000|6.780|9,956,131|-29.81%|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2022-06-05 00:42:28|02090|1172579|NPCE|140M|140000000|5.69|55,407|-73.74%|7|2022-08-11|15/06/2022||-0.456||11120000|2022-05-12|15/03/2022|-0.47|-0.4425|11370000|10640000
2022-06-05 00:42:33|02091|17578|WTBA|412.96M|412960000|24.83|21,750|-14.67%|36|2022-07-28|15/06/2022||0.66||26500000|2022-04-28|15/03/2022|0.78|0.7|26220000|26600000
2022-06-05 00:42:37|02092|1172382|KRT|380.14M|380140000|19.19|11,967|-5.89%|12|2022-08-11|15/06/2022||0.3733||112470000|2022-05-12|15/03/2022|0.36|0.2733|105410000|101400000
2022-06-05 00:42:42|02093|994715|DS|154.28M|154280000|1.670|1,129,980|-48.62%|24|2022-08-09|15/06/2022||-0.0967||82570000|2022-05-10|15/03/2022|-0.22|-0.1367|68980000|65390000
2022-06-05 00:42:46|02094|15984|EGAN|287.98M|287980000|9.05|75,385|-13.97%|35|2022-09-08|15/06/2022||-0.0433||23790000|2022-05-05|15/03/2022|0.07|-0.01|23900000|23060000
2022-06-05 00:42:48|02095|1172510|AKYA|422.13M|422130000|11.23|64,483|-43.57%|9|2022-08-09|15/06/2022||-0.3617||16900000|2022-05-05|15/03/2022|-0.4377|-0.3875|16890000|14930000
2022-06-05 00:42:50|02096|1173019|TALS|364.47M|364470000|8.79|43,986|-48.29%|8|2022-08-11|15/06/2022||-0.4767||0.00|2022-05-12|15/03/2022|-0.45|-0.3833|0.00|0.00
2022-06-05 00:42:54|02097|1163718|TLMD|304.01M|304010000|3.000|1,462,823|-47.28%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2022-06-05 00:42:57|02098|1174591|TKNO|226.86M|226860000|8.09|41,572|-|7|2022-08-10|15/06/2022||-0.245||10850000|2022-05-11|15/03/2022|-0.2|-0.215|11150000|10070000
2022-06-05 00:43:01|02099|1174641|AVTE|304.64M|304640000|12.43|64,261|-|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
2022-06-05 00:43:05|02100|1175356|SNPO|937.1M|937100000|12.35|129,543|-|10|2022-08-25|15/06/2022||0.2244||295220000|2022-05-12|15/03/2022|0.1442|0.0924|277430000|254240000
2022-06-05 00:43:11|02101|1175585|MXCT|485.08M|485080000|4.57|639,452|-21.88%|7|2022-09-26|15/06/2022||-0.076||9250000|2022-05-09|15/03/2022|-0.04|-0.066|11590000|8460000
2022-06-05 00:43:23|02102|15647|CASS|465.43M|465430000|34.09|66,815|-25.08%|29|2022-07-28|15/06/2022|||||2022-04-14|15/03/2022|0.6||42330000|
2022-06-05 00:43:26|02103|1174426|CYT|68.43M|68430000|1.94|188,021|-|9|2022-08-09|15/06/2022||-0.4235||0.00|2022-05-05|15/03/2022|-0.4|-0.39|0.00|0.00
2022-06-05 00:43:31|02104|1172511|BMEA|155.76M|155760000|5.34|143,019|-70.88%|8|2022-08-10|15/06/2022||-0.5908||0.00|2022-05-16|15/03/2022|-0.56|-0.526|0.00|0.00
2022-06-05 00:43:39|02105|995922|CLPR|366.17M|366170000|8.640|81,069|9.51%|24|2022-08-09|15/06/2022||-0.07||32160000|2022-05-10|15/03/2022|-0.09|-0.12|32050000|31360000
2022-06-05 00:43:44|02106|1167060|BDSX|57.7M|57700000|1.45|539,174|-89.97%|11|2022-08-09|15/06/2022||-0.42||8830000|2022-05-11|15/03/2022|-0.5|-0.425|6550000|6470000
2022-06-05 00:43:47|02107|1169480|ANGN|47.04M|47040000|1.57|94,518|-89.92%|11|2022-08-11|15/06/2022||-0.485||918750|2022-05-16|15/03/2022|-0.48|-0.435|1650000|918750
2022-06-05 00:43:51|02108|1073097|IBEX|323.27M|323270000|17.57|15,785|-17.82%|13|2022-09-29|15/06/2022||0.4184||127150000|2022-05-18|15/03/2022|0.57|0.3977|129110000|125650000
2022-06-05 00:43:56|02109|15677|CCRN|701.22M|701220000|18.35|424,974|12.1%|36|2022-08-03|15/06/2022||0.9823||608350000|2022-05-04|15/03/2022|1.7|1.41|788730000|745640000
2022-06-05 00:44:01|02110|25321|IMAX|977.31M|977310000|16.70|634,181|-23.85%|31|2022-07-27|15/06/2022||0.1682||80340000|2022-04-28|15/03/2022|-0.14|-0.0461|60040000|58990000
2022-06-05 00:44:04|02111|20175|CCO|698.68M|698680000|1.470|2,925,387|-35.81%|36|2022-08-04|15/06/2022||-0.0285||638950000|2022-05-10|15/03/2022|-0.191|-0.1579|525690000|537500000
2022-06-05 00:44:12|02112|1073037|COGT|198.4M|198400000|4.330|318,429|-45.81%|22|2022-08-15|15/06/2022||-0.6533||0.00|2022-05-11|15/03/2022|-0.68|-0.68|0.00|0.00
2022-06-05 00:44:17|02113|17493|VIVO|1.18B|1180000000|27.05|318,394|41.4%|36|2022-08-02|15/06/2022||0.225||71650000|2022-05-06|15/03/2022|0.66|0.475|111230000|99550000
2022-06-05 00:44:34|02114|1175179|XPOF|904.54M|904540000|18.53|401,320|-|9|2022-08-23|15/06/2022||0.1525||49960000|2022-05-12|15/03/2022|-0.19|0.0975|50360000|45250000
2022-06-05 00:44:39|02115|41313|MBII|220.63M|220630000|1.2100|1,090,575|-11.03%|32|2022-08-15|15/06/2022||-0.0167||16070000|2022-05-11|15/03/2022|-0.04|-0.0167|11100000|12770000
2022-06-05 00:44:42|02116|17346|INVA|1.07B|1070000000|15.33|1,044,642|15.96%|36|2022-07-27|15/06/2022||0.52||90800000|2022-04-27|15/03/2022|0.2|0.44|90060000|86400000
2022-06-05 00:44:47|02117|17611|DZSI|525.26M|525260000|19.02|76,021|5.96%|33|2022-08-10|15/06/2022||0.0552||92770000|2022-05-02|15/03/2022|0.01|-0.0269|77040000|84030000
2022-06-05 00:44:51|02118|1173521|OMIC|235.75M|235750000|3.34|545,986|-87.96%|9|2022-08-02|15/06/2022||-0.3892||621890|2022-05-10|15/03/2022|-0.31|-0.3309|0.00|0.00
2022-06-05 00:44:55|02119|1174640|ABOS|149.04M|149040000|3.68|219,061|-|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
2022-06-05 00:44:58|02120|20820|FOR|817.2M|817200000|16.43|86,997|-26.91%|36|2022-07-28|15/06/2022||0.851||418500000|2022-04-21|15/03/2022|0.96|0.7271|421600000|389270000
2022-06-05 00:45:02|02121|1175512|RXST|440.08M|440080000|16.00|112,148|-|7|2022-09-08|15/06/2022||-0.646||10630000|2022-05-05|15/03/2022|-0.64|-0.5918|8940000|7320000
2022-06-05 00:45:06|02122|1163664|SFT|85.59M|85590000|1.010|2,188,896|-86.41%|13|2022-08-09|15/06/2022||-0.5575||235870000|2022-05-10|15/03/2022|-0.7|-0.695|219580000|208850000
2022-06-05 00:45:08|02123|1175114|RPID|187.9M|187900000|4.48|216,025|-|10|2022-08-25|15/06/2022||-0.3424||6410000|2022-05-10|15/03/2022|-0.35|-0.3357|4160000|5160000
2022-06-05 00:45:11|02124|1072223|BWB|453.48M|453480000|16.21|41,429|-4.31%|23|2022-07-28|15/06/2022||0.3933||31800000|2022-04-28|15/03/2022|0.39|0.3867|31740000|31150000
2022-06-05 00:45:13|02125|1173831|DIBS|215.46M|215460000|5.66|277,506|-|7|2022-08-10|15/06/2022||-0.2117||25470000|2022-05-11|15/03/2022|-0.17|-0.185|26590000|26690000
2022-06-05 00:45:15|02126|1175518|WEBR|2.26B|2260000000|7.85|502,167|-|6|2022-09-14|15/06/2022||0.1461||556300000|2022-05-16|15/03/2022|-0.6357|0.1798|607290000|659060000
2022-06-05 00:45:19|02127|1175121|ZVIA|183.48M|183480000|2.73|305,261|-|7|2022-08-11|15/06/2022||-0.1664||42170000|2022-05-12|15/03/2022|-0.3|-0.13|38030000|37540000
2022-06-05 00:45:23|02128|995092|NEX|2.95B|2950000000|12.080|3,503,448|132.31%|24|2022-08-08|15/06/2022||0.2547||738140000|2022-04-27|15/03/2022|0.0885|0.0296|635000000|570120000
2022-06-05 00:45:26|02129|1081650|HQI|203.17M|203170000|14.78|27,644|-17.06%|22|2022-08-16|15/06/2022||0.26||7630000|2022-05-10|15/03/2022|0.04|0.15|8150000|6750000
2022-06-05 00:45:31|02130|20768|NLS|66.87M|66870000|2.14|769,010|-87.31%|36|2022-08-01|15/06/2022||-0.31||115390000|2022-05-23|15/03/2022|-0.58|-0.58|119700000|121570000
2022-06-05 00:45:35|02131|1172939|HOWL|118.08M|118080000|4.27|332,380|-66.98%|8|2022-08-11|15/06/2022||-0.275||5000000|2022-05-10|15/03/2022|-0.56|-0.615|0.00|0.00
2022-06-05 00:45:37|02132|1169485|TERN|44.74M|44740000|1.77|130,784|-88.87%|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
2022-06-05 00:45:41|02133|21006|SRI|589.73M|589730000|21.59|126,505|-31.04%|36|2022-08-03|15/06/2022||-0.125||226150000|2022-05-04|15/03/2022|-0.27|-0.34|196600000|194780000
2022-06-05 00:45:45|02134|1123001|KLDO|3.26M|3260000|0.290|7,769,231|-95.93%|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2022-06-05 00:46:03|02135|1166238|LSF|25.04M|25040000|2.74|134,958|-91.68%|12|2022-08-10|15/06/2022||-0.6933||9660000|2022-05-12|15/03/2022|-1.55|-0.71|9340000|8520000
2022-06-05 00:46:07|02136|1171974|KLTR|234.95M|234950000|1.84|593,269|-|8|2022-08-17|15/06/2022||-0.1026||41770000|2022-05-10|15/03/2022|-0.09|-0.1074|41720000|40070000
2022-06-05 00:46:16|02137|1175149|PECO|4.42B|4420000000|34.43|1,857,062|-|9|2022-08-10|15/06/2022||0.0835||137060000|2022-05-05|15/03/2022|0.09|0.0769|138750000|136390000
2022-06-05 00:46:20|02138|102893|ARDX|97.08M|97080000|0.671|3,224,897|-90.24%|31|2022-08-12|15/06/2022||-0.1944||1870000|2022-05-05|15/03/2022|-0.21|-0.2212|468000|875000
2022-06-05 00:46:24|02139|1172765|RAIN|71.63M|71630000|2.70|66,537|-85.83%|7|2022-08-09|15/06/2022||-0.6589||0.00|2022-05-04|15/03/2022|-0.66|-0.6983|0.00|0.00
2022-06-05 00:46:28|02140|50977|OTRK|39.43M|39430000|1.89|542,938|-94.02%|27|2022-08-16|15/06/2022||-0.6075||4560000|2022-05-11|15/03/2022|-0.67|-0.6733|5260000|4760000
2022-06-05 00:46:31|02141|50880|WKHS|482.36M|482360000|2.95|5,343,429|-80.03%|24|2022-08-08|15/06/2022||-0.1129||14290|2022-05-10|15/03/2022|-0.15|-0.1467|14300|14890
2022-06-05 00:46:42|02142|16518|LMNR|194.4M|194400000|11.00|83,537|-43.18%|38|2022-09-12|15/07/2022||0.262||54240000|2022-06-07|15/04/2022||0.054||48320000
2022-06-05 00:46:44|02143|1166741|KRON|207.64M|207640000|3.66|421,056|-86.37%|12|2022-08-11|15/06/2022||-0.696||0.00|2022-05-04|15/03/2022|-0.65|-0.658|0.00|0.00
2022-06-05 00:46:49|02144|1166409|AVO|971.89M|971890000|13.76|146,758|-32.02%|14|2022-09-12|15/07/2022||0.3194||297800000|2022-06-08|15/04/2022||0.00||278850000
2022-06-05 00:47:11|02145|942478|GWB|1.7B|1700000000|30.88|14,975,967|-8.56%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2022-06-05 00:47:16|02146|21254|LRN|1.65B|1650000000|39.85|527,296|41.21%|36|2022-08-09|15/06/2022||0.6763||411130000|2022-04-19|15/03/2022|1.02|0.8427|421720000|410730000
2022-06-05 00:47:21|02147|15708|CHEF|1.35B|1350000000|35.41|256,924|14.6%|36|2022-08-03|15/06/2022||0.2116||542550000|2022-04-27|15/03/2022|0.1|0.007|512100000|480920000
2022-06-05 00:47:22|02148|1175429|RLYB|297.53M|297530000|9.26|133,779|-|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
2022-06-05 00:47:25|02149|1159668|ORIC|150.02M|150020000|3.80|695,156|-81.35%|13|2022-08-10|15/06/2022||-0.5941||0.00|2022-05-09|15/03/2022|-0.59|-0.5681|0.00|0.00
2022-06-05 00:47:27|02150|1076696|TALO|1.95B|1950000000|23.59|1,396,197|52.98%|24|2022-08-10|15/06/2022||0.785||356260000|2022-05-04|15/03/2022|0.77|0.4271|413570000|316400000
2022-06-05 00:47:32|02151|32346|WNC|795.31M|795310000|16.22|379,311|-1.04%|36|2022-08-03|15/06/2022||0.3859||548320000|2022-04-27|15/03/2022|0.24|0.1032|546760000|477890000
2022-06-05 00:47:44|02152|1169714|CLNN|158.77M|158770000|2.51|114,377|-76.21%|12|2022-08-09|15/06/2022||-0.1959||123000|2022-05-09|15/03/2022|-0.21|-0.195|30000|83000
2022-06-05 00:47:48|02153|1173261|VERA|386.68M|386680000|14.28|95,605|-3.84%|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
2022-06-05 00:47:51|02154|1089251|RTL|998.59M|998590000|7.520|744,214|-17.72%|21|2022-08-11|15/06/2022||||102460000|2022-05-04|15/03/2022|0.31||94940000|92140000
2022-06-05 00:47:53|02155|960585|TH|626.9M|626900000|6.820|452,565|80.9%|19|2022-08-16|15/06/2022||0.0267||82670000|2022-05-10|15/03/2022|0.01|0.0133|80340000|79770000
2022-06-05 00:47:58|02156|1075455|RFL|38.69M|38690000|1.86|167,377|-96.04%|20|2022-03-17|15/01/2022|-0.12||1110000||2021-12-15|15/10/2021|-6.49||1030000|
2022-06-05 00:48:04|02157|994772|AQB|107.38M|107380000|1.510|1,071,527|-72.79%|22|2022-08-09|15/06/2022||-0.09||1080000|2022-05-05|15/03/2022|-0.07|-0.0775|962880|672500
2022-06-05 00:48:06|02158|1174323|CNVY|439.17M|439170000|6.00|100,102|-|7|2022-08-11|15/06/2022||0.038||88610000|2022-05-10|15/03/2022|-0.02|0.046|96710000|88530000
2022-06-05 00:48:09|02159|1169349|LABP|31.39M|31390000|0.78|101,273|-93.29%|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
2022-06-05 00:48:13|02160|41308|GOGO|2.24B|2240000000|20.04|1,576,541|39.36%|36|2022-08-10|15/06/2022||0.1298||94550000|2022-05-05|15/03/2022|0.18|0.1306|92750000|89610000
2022-06-05 00:48:18|02161|989650|DFIN|984.84M|984840000|30.98|268,508|-0.83%|24|2022-08-03|15/06/2022||0.8833||229700000|2022-05-05|15/03/2022|0.77|0.8367|211000000|219870000
2022-06-05 00:48:24|02162|41182|XPRO|1.55B|1550000000|14.110|425,732|-38.11%|36|2022-08-09|15/06/2022||-0.0225||303680000|2022-05-05|15/03/2022|-0.1|-0.0705|280480000|315150000
2022-06-05 00:48:43|02163|101874|LPG|725.24M|725240000|18.07|626,530|26.19%|32|2022-08-10|15/06/2022||0.4201||68900000|2022-05-26|15/03/2022|0.62|0.6832|79580000|79630000
2022-06-05 00:48:47|02164|1167131|AVIR|649.41M|649410000|7.80|768,846|-62.01%|12|2022-08-11|15/06/2022||-0.5566||0.00|2022-05-10|15/03/2022|-0.51|-0.5825|0.00|3330000
2022-06-05 00:48:50|02165|1175844|ELYM|102.29M|102290000|3.85|197,211|-|9|2022-09-12|15/06/2022||-0.5267||0.00|2022-05-16|15/03/2022|-0.5|-0.5633|0.00|0.00
2022-06-05 00:48:54|02166|995701|REVG|758.45M|758450000|12.05|299,253|-35.25%|24|2022-09-07|15/07/2022||0.3506||637470000|2022-06-07|15/04/2022||0.231||595600000
2022-06-05 00:48:57|02167|16345|IIIN|827.33M|827330000|42.56|105,474|27.31%|35|2022-07-21|15/06/2022||1.19||192580000|2022-04-21|15/03/2022|1.99|1.13|213210000|177320000
2022-06-05 00:49:00|02168|1010526|SOI|651.59M|651590000|13.990|309,920|26.95%|23|2022-08-02|15/06/2022||0.14||63810000|2022-04-28|15/03/2022|0.11|0.0576|56920000|51850000
2022-06-05 00:49:05|02169|17573|WSBF|402.31M|402310000|17.07|113,194|-15.87%|31|2022-07-27|15/06/2022||0.43||54100000|2022-04-21|15/03/2022|0.23|0.3|41680000|47000000
2022-06-05 00:49:08|02170|13962|ADTN|948.02M|948020000|19.30|359,639|-4.08%|36|2022-07-19|15/06/2022||0.088||161990000|2022-05-05|15/03/2022|0.2|0.048|154520000|154480000
2022-06-05 00:49:10|02171|1160912|GAN|144.61M|144610000|3.42|597,047|-80.27%|12|2022-08-25|15/06/2022||-0.0803||38160000|2022-05-16|15/03/2022|-0.11|-0.0999|36660000|34410000
2022-06-05 00:49:15|02172|20455|MOD|608.43M|608430000|11.72|253,174|-34.38%|36|2022-08-03|15/06/2022||0.29||515000000|2022-05-25|15/03/2022|0.57|0.495|574400000|538000000
2022-06-05 00:49:19|02173|100193|NLTX|41.06M|41060000|0.97|294,215|-89.79%|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
2022-06-05 00:49:26|02174|1096075|STRO|210.73M|210730000|4.49|521,465|-75.34%|21|2022-08-10|15/06/2022||-0.6372||15450000|2022-05-09|15/03/2022|-0.84|-0.7574|5900000|10460000
2022-06-05 00:49:31|02175|958237|IBRX|1.45B|1450000000|3.65|1,640,159|-79.43%|25|2022-08-11|15/06/2022||-0.23||25000|2022-05-10|15/03/2022|-0.26|-0.22|14000|25000
2022-06-05 00:49:33|02176|1156573|ARQT|1.09B|1090000000|21.21|342,174|-20.68%|17|2022-08-16|15/06/2022||-1.41||0.00|2022-05-05|15/03/2022|-1.27|-1.5|0.00|0.00
2022-06-05 00:49:37|02177|1175178|OB|343.49M|343490000|5.95|324,352|-|8|2022-08-16|15/06/2022||0.1575||278150000|2022-05-12|15/03/2022|-0.0015|0.0075|254220000|242450000
2022-06-05 00:49:41|02178|1166963|PRAX|383.73M|383730000|8.59|326,548|-53.82%|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
2022-06-05 00:49:44|02179|13958|TWI|1.17B|1170000000|18.610|561,124|96.93%|36|2022-08-04|15/06/2022||0.335||507730000|2022-05-02|15/03/2022|0.44|0.285|556000000|506330000
2022-06-05 00:50:00|02180|943148|KE|495.51M|495510000|19.94|79,351|-7.13%|31|2022-08-03|15/06/2022||0.565||376100000|2022-05-05|15/03/2022|0.54|0.48|368060000|380200000
2022-06-05 00:50:05|02181|21179|RGS|30.21M|30210000|0.664|845,559|-93.01%|36|2022-08-23|15/06/2022||0.01||74600000|2022-05-10|15/03/2022|-0.09|-0.05|64750000|73300000
2022-06-05 00:50:09|02182|1027142|RBB|408.4M|408400000|21.28|50,275|-13.5%|22|2022-07-25|15/06/2022||0.746||37450000|2022-04-25|15/03/2022|0.74|0.722|37440000|36830000
2022-06-05 00:50:12|02183|1127925|HOOK|92.98M|92980000|1.700|1,064,510|-89.58%|17|2022-08-17|15/06/2022||-0.45||2910000|2022-05-16|15/03/2022|-0.4|-0.24|1450000|14530000
2022-06-05 00:50:17|02184|1024880|KALA|27.59M|27590000|0.380|2,539,322|-93.27%|22|2022-08-10|15/06/2022||-0.3278||3130000|2022-05-16|15/03/2022|-0.45|-0.3364|1370000|3110000
2022-06-05 00:50:19|02185|100177|TRVN|58.96M|58960000|0.3562|1,501,057|-80.21%|34|2022-08-04|15/06/2022||-0.0925||430000|2022-05-11|15/03/2022|-0.1|-0.0875|20000|565250
2022-06-05 00:50:23|02186|1172947|FSBC|469.59M|469590000|27.23|28,355|10.78%|10|2022-07-25|15/06/2022||0.54||24930000|2022-04-25|15/03/2022|0.58|0.53|24050000|23170000
2022-06-05 00:50:27|02187|1096136|NGM|1.15B|1150000000|14.53|313,603|-8.27%|18|2022-08-16|15/06/2022||-0.552||11380000|2022-05-05|15/03/2022|-0.42|-0.458|20950000|14950000
2022-06-05 00:50:32|02188|20822|GEFb|2.91B|2910000000|59.23|16,697|0.59%|36|2022-08-31|15/07/2022||1.85||1540000000|2022-06-08|15/04/2022||1.71||1510000000
2022-06-05 00:50:37|02189|1171798|RXDX|1.09B|1090000000|27.81|428,992|19.36%|8|2022-08-11|15/06/2022||-0.8086||550000|2022-05-12|15/03/2022|-0.82|-0.7771|3920000|562430
2022-06-05 00:50:42|02190|962331|RMR|945.05M|945050000|30.00|69,801|-24.13%|26|2022-08-10|15/06/2022||0.5567||182120000|2022-05-04|15/03/2022|0.39|0.4833|197650000|174170000
2022-06-05 00:50:44|02191|1137412|PSNL|173.61M|173610000|3.82|492,488|-81.54%|17|2022-08-16|15/06/2022||-0.5866||15690000|2022-05-04|15/03/2022|-0.63|-0.5775|15230000|14340000
2022-06-05 00:50:54|02192|994019|PRTH|390.07M|390070000|5.070|41,737|-35.58%|18|2022-08-17|15/06/2022||-0.0125||162230000|2022-05-11|15/03/2022|-0.11|-0.0333|153240000|151690000
2022-06-05 00:50:58|02193|16001|EMKR|131.32M|131320000|3.500|396,141|-62.65%|34|2022-08-04|15/06/2022||0.0325||33090000|2022-05-04|15/03/2022|-0.02|0.0325|32650000|32920000
2022-06-05 00:51:01|02194|1054795|MCB|826.22M|826220000|75.58|103,411|16.29%|22|2022-07-27|15/06/2022||1.93||58740000|2022-04-21|15/03/2022|1.69|1.56|54060000|52290000
2022-06-05 00:51:06|02195|17155|SGC|286.71M|286710000|17.73|36,179|-29.53%|34|2022-07-28|15/06/2022||0.54||139750000|2022-05-04|15/03/2022|0.32|0.38|143580000|136190000
2022-06-05 00:51:09|02196|1175171|INST|2.59B|2590000000|18.31|101,672|-|6|2022-08-16|15/06/2022||0.2214||110650000|2022-05-02|15/03/2022|0.28|0.2211|113460000|109560000
2022-06-05 00:51:12|02197|16023|ESCA|179.46M|179460000|13.21|40,877|-45.25%|31|2022-08-11|15/06/2022||0.57||104660000|2022-04-14|15/03/2022|0.49|0.28|72380000|62740000
2022-06-05 00:51:24|02198|16406|ITIC|314.68M|314680000|165.86|2,336|-5.46%|33|2022-08-08|15/06/2022|||||2022-05-06|15/03/2022|3.25||63420000|
2022-06-05 00:51:28|02199|1131053|ALTG|361.54M|361540000|11.14|89,880|-20.43%|16|2022-08-18|15/06/2022||0.0133||343100000|2022-05-10|15/03/2022|-0.02|-0.0733|331700000|323750000
2022-06-05 00:51:30|02200|1052094|HBB|144.44M|144440000|10.25|50,182|-57.1%|22|2022-08-03|15/06/2022||0.23||150700000|2022-05-04|15/03/2022|0.51|0.15|146350000|143200000
2022-06-05 00:51:34|02201|1167954|FDMT|248.39M|248390000|7.69|208,913|-72.04%|12|2022-08-11|15/06/2022||-0.8425||1090000|2022-05-12|15/03/2022|-0.82|-0.8125|1220000|758330
2022-06-05 00:51:39|02202|16587|STGW|2.3B|2300000000|7.720|438,694|61.17%|36|2022-08-03|15/06/2022|||||2022-05-06|15/03/2022|0.1||642900000|
2022-06-05 00:51:45|02203|17212|VIRX|89.97M|89970000|2.40|239,471|-74.5%|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
2022-06-05 00:51:55|02204|1123577|RIDE|372.35M|372350000|1.83|8,036,871|-86.08%|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
2022-06-05 00:51:59|02205|1174425|DNAY|106.72M|106720000|3.63|288,868|-|9|2022-08-09|15/06/2022||-0.5067||4600000|2022-05-10|15/03/2022|-0.45|-0.5|5640000|3900000
2022-06-05 00:52:01|02206|1163602|CURI|94.47M|94470000|1.79|475,008|-85.39%|12|2022-08-09|15/06/2022||-0.2886||21270000|2022-05-12|15/03/2022|-0.3|-0.3243|17630000|18010000
2022-06-05 00:52:05|02207|1174692|CURV|590.27M|590270000|5.59|493,712|-|10|2022-09-07|15/07/2022||0.3188||355140000|2022-06-07|15/04/2022||0.1988||303970000
2022-06-05 00:52:08|02208|20696|KRO|2.19B|2190000000|19.00|167,951|15.15%|36|2022-08-10|15/06/2022||0.48||542000000|2022-05-04|15/03/2022|0.5|0.27|562900000|504000000
2022-06-05 00:52:20|02209|30743|ESTE|2.35B|2350000000|20.72|1,167,596|98.28%|30|2022-08-10|15/06/2022||1.14||361520000|2022-05-04|15/03/2022|0.78|0.5715|196150000|168860000
2022-06-05 00:52:24|02210|1076787|MGTX|355.45M|355450000|7.95|159,708|-45.99%|21|2022-08-10|15/06/2022||-0.594||7690000|2022-05-12|15/03/2022|-0.7|-0.64|5630000|5820000
2022-06-05 00:52:30|02211|16988|PTSI|639.74M|639740000|28.73|51,617|98.41%|30|2022-07-18|15/06/2022||0.89||192900000|2022-04-20|15/03/2022|1.18|0.79|219450000|183100000
2022-06-05 00:52:34|02212|1152785|XGN|85.67M|85670000|5.27|45,386|-60.93%|18|2022-08-02|15/06/2022||-0.5659||12080000|2022-05-11|15/03/2022|-0.6|-0.6083|10390000|10000000
2022-06-05 00:52:38|02213|101281|ADRO|109.44T|1.0944E+14|3,520|161,817,599|181.6%|33|2022-08-29|15/06/2022||0.0173||2150000000|2022-04-28|15/03/2022|0.01|0.0128|1230000000|1230000000
2022-06-05 00:52:48|02214|1172580|ZY|159.87M|159870000|1.55|1,237,919|-95.5%|10|2022-08-31|15/06/2022||-0.74||3380000|2022-05-12|15/03/2022|-0.7|-0.7491|4790000|3300000
2022-06-05 00:52:53|02215|1031736|CSSE|95.15M|95150000|6.45|244,553|-81.76%|22|2022-08-17|15/06/2022||-0.7||28970000|2022-05-11|15/03/2022|-0.92|-0.6988|29210000|28920000
2022-06-05 00:52:57|02216|1172717|IMPL|185.63M|185630000|8.010|78,995|-11.98%|8|2022-08-15|15/06/2022||-1.06||3690000|2022-05-16|15/03/2022|-1.17|-1.05|1760000|1800000
2022-06-05 00:53:01|02217|16267|HIFS|696.48M|696480000|324.64|3,264|11.18%|22|2022-07-15|15/06/2022|||||2022-04-14|15/03/2022|5.38||26300000|
2022-06-05 00:53:11|02218|39326|CENX|1.13B|1130000000|12.37|2,055,248|-3.59%|32|2022-08-03|15/06/2022||0.6233||871900000|2022-04-28|15/03/2022|0.59|0.3433|753600000|731130000
2022-06-05 00:53:15|02219|1167034|FHTX|528.71M|528710000|12.75|169,071|23.19%|12|2022-08-09|15/06/2022||-0.585||8690000|2022-05-09|15/03/2022|-0.65|-0.525|3920000|3920000
2022-06-05 00:53:18|02220|17474|VALU|616.08M|616080000|64.70|10,177|110.06%|28|2022-07-28|15/04/2022|||||2022-03-16|15/01/2022|0.59||10260000|
2022-06-05 00:53:22|02221|1168846|CGEM|517.24M|517240000|11.55|530,087|-61.19%|12|2022-08-09|15/06/2022||5.41||275000000|2022-05-16|15/03/2022|-0.27|-0.5833|0.00|0.00
2022-06-05 00:53:27|02222|16101|LAB|152.19M|152190000|1.970|899,090|-63.85%|36|2022-08-04|15/06/2022||-0.13||29780000|2022-05-05|15/03/2022|-0.99|-0.15|26500000|25650000
2022-06-05 00:53:31|02223|34441|PLM|298.89M|298890000|2.960|641,218|-12.17%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.05|||
2022-06-05 00:53:38|02224|1169486|VOR|170.7M|170700000|4.54|99,413|-77.19%|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
2022-06-05 00:53:43|02225|985559|SELB|133.97M|133970000|0.882|1,473,494|-80.21%|25|2022-08-11|15/06/2022||-0.1164||18030000|2022-05-05|15/03/2022|0.08|-0.1117|34000000|12140000
2022-06-05 00:53:47|02226|1057075|VMD|282.16M|282160000|7.25|42,304|-16.67%|20|2022-08-11|15/06/2022||0.05||31500000|2022-05-03|15/03/2022|0.04|0.0567|32260000|30670000
2022-06-05 00:53:51|02227|31163|ABUS|401.57M|401570000|2.700|1,439,796|-8.47%|36|2022-08-04|15/06/2022||-0.156||6770000|2022-05-05|15/03/2022|-0.11|-0.16|12580000|4370000
2022-06-05 00:53:54|02228|1167739|KNTE|335.99M|335990000|7.64|158,826|-66.09%|10|2022-08-15|15/06/2022||-0.6357||0.00|2022-05-12|15/03/2022|-0.61|-0.6071|0.00|0.00
2022-06-05 00:53:57|02229|1006461|FBRX|18.45M|18450000|1.25|165,938|-96.72%|22|2022-08-15|15/06/2022||-0.17||0.00|2022-05-16|15/03/2022|-0.17|-0.17||0.00
2022-06-05 00:54:00|02230|940837|MDVL|105.83M|105830000|1.50|9,402,097|-88.88%|24|2022-08-10|15/06/2022||-0.26||9490000|2022-05-12|15/03/2022|-0.3957|-0.36|9110000|8890000
2022-06-05 00:54:05|02231|17438|UFPT|595.01M|595010000|78.69|24,112|36.14%|36|2022-08-03|15/06/2022||0.68||66650000|2022-05-04|15/03/2022|0.64|0.45|71240000|64200000
2022-06-05 00:54:07|02232|1127926|GNLN|30.71M|30710000|0.287|2,001,274|-92.6%|18|2022-08-16|15/06/2022||-0.06||51690000|2022-05-17|15/03/2022|-0.17|-0.076|46530000|51500000
2022-06-05 00:54:12|02233|1172282|RPHM|54.3M|54300000|2.220|67,994|-75.95%|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
2022-06-05 00:54:14|02234|1163555|XL|184.74M|184740000|1.300|2,365,146|-83.79%|11|2022-08-11|15/06/2022||-0.1657||5700000|2022-05-10|15/03/2022|-0.0804|-0.1687|4760000|5590000
2022-06-05 00:54:18|02235|17472|UTMD|309.82M|309820000|85.00|12,015|2.41%|30|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|0.96||12320000|
2022-06-05 00:54:23|02236|6458|YELL|204.52M|204520000|3.970|1,028,845|-36.88%|36|2022-08-04|15/06/2022||0.4229||1400000000|2022-05-10|15/03/2022|-0.54|-0.3955|1260000000|1270000000
2022-06-05 00:54:28|02237|40106|XONE|597.05M|597050000|26.70|703,976|21.97%|36|2022-08-10|15/06/2022||-0.15||22600000|2022-05-12|15/03/2022||-0.22||20800000
2022-06-05 00:54:32|02238|1097916|ATCX|302.22M|302220000|7.860|100,741|-25.14%|17|2022-08-15|15/06/2022||0.0888||148460000|2022-05-10|15/03/2022|0.02|0.0663|135190000|138380000
2022-06-05 00:54:37|02239|1141591|MIRM|803.36M|803360000|25.23|187,278|48.41%|14|2022-08-31|15/06/2022||-1.16||14820000|2022-05-05|15/03/2022|-1.17|-1.34|12890000|8460000
2022-06-05 00:54:42|02240|980155|NH|58.95M|58950000|0.510|95,144|-80.96%|25|2022-08-11|15/06/2022||-0.09||17010000|2022-05-05|15/03/2022|-0.11|-0.09|16370000|16430000
2022-06-05 00:54:59|02241|1175242|BLFY|316.25M|316250000|12.01|60,257|-|9|2022-07-22|15/06/2022||0.00||12340000|2022-04-27|15/03/2022|0.02|-0.01|12870000|11980000
2022-06-05 00:55:02|02242|16282|HOFT|196.43M|196430000|16.53|104,326|-55.9%|36|2022-09-08|15/07/2022||0.55||160160000|2022-06-09|15/04/2022||0.33||150620000
2022-06-05 00:55:05|02243|1009355|KNTK|5.59B|5590000000|84.40|180,679|24.1%|21|2022-08-03|15/06/2022||1.18||189840000|2022-05-10|15/03/2022|0.21|1.25|257250000|191410000
2022-06-05 00:55:10|02244|40051|ATOS|129.16M|129160000|1.020|1,710,492|-77.03%|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
2022-06-05 00:55:14|02245|20650|MLR|280.74M|280740000|24.59|56,743|-40.95%|35|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.18||215500000|
2022-06-05 00:55:27|02246|17028|RCKY|272.19M|272190000|37.22|31,572|-31.98%|34|2022-08-02|15/06/2022||0.9263||141510000|2022-05-03|15/03/2022|1.1|1.07|167030000|136580000
2022-06-05 00:55:31|02247|1055911|LBC|686.1M|686100000|13.42|54,354|8.31%|22|2022-07-27|15/06/2022||0.3733||44680000|2022-04-26|15/03/2022|0.45|0.3967|45090000|45270000
2022-06-05 00:55:36|02248|30704|CRMD|117.3M|117300000|3.000|371,719|-58.85%|31|2022-08-16|15/06/2022||-0.25||25000|2022-05-12|15/03/2022|-0.18|-0.22|7640|25000
2022-06-05 00:55:44|02249|1174986|SERA|41.76M|41760000|1.35|98,026|-|9|2022-08-29|15/06/2022||-0.4088||100000|2022-05-10|15/03/2022|-0.4|-0.3732|38000|66670
2022-06-05 00:55:59|02250|16713|NCMI|208.22M|208220000|1.210|1,315,265|-75.99%|36|2022-08-08|15/06/2022||-0.01||66530000|2022-05-09|15/03/2022|-0.2|-0.17|35900000|33450000
2022-06-05 00:56:04|02251|17594|XOMA|210.03M|210030000|18.39|35,319|-37.17%|36|2022-08-09|15/06/2022||-0.1267||4270000|2022-05-05|15/03/2022|-0.32|-0.3633|3110000|3170000
2022-06-05 00:56:08|02252|17560|WLFC|239.65M|239650000|39.00|15,731|-12.32%|35|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|-3.7||68800000|
2022-06-05 00:56:12|02253|1164708|GMTX|57.06M|57060000|1.32|253,805|-89.54%|9|2022-08-11|15/06/2022||-0.145||0.00|2022-05-12|15/03/2022|-0.35|-0.3||0.00
2022-06-05 00:56:27|02254|52168|PRTG|129.18M|129180000|9.68|36,096|-67.97%|22|2022-08-31|15/06/2022||-0.27|||2022-06-01|15/03/2022|-0.31|-0.29|0.00|0.00
2022-06-05 00:56:29|02255|1171825|FNCH|118.42M|118420000|2.49|945,465|-82%|9|2022-08-09|15/06/2022||-0.46|||2022-05-16|15/03/2022|-0.52||354000|
2022-06-05 00:56:35|02256|103931|HRTG|94.22M|94220000|3.650|255,484|-56.8%|32|2022-08-04|15/06/2022||0.0175||158990000|2022-05-05|15/03/2022|-1.15|-0.4283|158610000|153800000
2022-06-05 00:56:45|02257|1171963|IKNA|163.58M|163580000|3.86|174,994|-75.24%|11|2022-08-11|15/06/2022||-0.4521||4430000|2022-05-12|15/03/2022|-0.47|-0.4181|3380000|4570000
2022-06-05 00:56:49|02258|21178|REV|235.02M|235020000|4.52|175,567|-69.25%|36|2022-08-11|15/06/2022||-1.31||507350000|2022-05-04|15/03/2022|-1.14|-1.65|479600000|480600000
2022-06-05 00:56:53|02259|1153339|OYST|102.94M|102940000|3.86|126,126|-78.35%|17|2022-08-10|15/06/2022||-1.62||5270000|2022-05-05|15/03/2022|-1.8|-1.74|2700000|1830000
2022-06-05 00:56:56|02260|1163888|DMS|112.41M|112410000|1.810|35,541|-83%|14|2022-08-10|15/06/2022||-0.0275||111160000|2022-05-10|15/03/2022|-0.09|-0.055|109110000|103340000
2022-06-05 00:57:01|02261|15681|CDZI|112.2M|112200000|2.21|306,154|-83.17%|27|2022-08-11|15/06/2022||-0.10||740000|2022-05-12|15/03/2022||||140000
2022-06-05 00:57:04|02262|30939|REPX|560.19M|560190000|28.67|93,075|-18.04%|29|2022-08-11|15/06/2022||1.16||50050000|2022-08-10|15/09/2022||1.24||52550000
2022-06-05 00:57:21|02263|17465|USLM|693.94M|693940000|122.77|4,307|-10.59%|31|2022-07-27|15/06/2022|||||2022-05-30|15/03/2022|1.53||50900000|
2022-06-05 00:57:24|02264|48376|AMC|6.43B|6430000000|12.45|51,529,350|-75.75%|32|2022-08-11|15/06/2022||-0.1889||1190000000|2022-05-09|15/03/2022|-0.65|-0.625|798400000|743430000
2022-06-05 00:57:28|02265|39223|CAR|9.25B|9250000000|191.46|1,032,726|120.8%|33|2022-08-08|15/06/2022||9.88||3090000000|2022-05-02|15/03/2022|9.99|3.45|2430000000|2160000000
2022-06-05 00:57:32|02266|20787|STAG|5.98B|5980000000|33.07|1,203,753|-10.43%|36|2022-08-02|15/06/2022||0.1561||153880000|2022-05-03|15/03/2022|0.3|0.1531|158600000|149760000
2022-06-05 00:57:36|02267|1170122|CHK|12.57B|12570000000|98.79|1,995,903|84.72%|11|2022-08-09|15/06/2022||2.94||1800000000|2022-05-04|15/03/2022|3.09|2.43|935000000|1570000000
2022-06-05 00:57:41|02268|17127|SSB|6.13B|6130000000|81.34|369,344|-9.38%|35|2022-08-01|15/06/2022||1.49||389110000|2022-04-28|15/03/2022|1.39|1.13|347560000|351640000
2022-06-05 00:57:46|02269|29717|VLY|6.33B|6330000000|12.50|2,473,338|-12.77%|36|2022-07-28|15/06/2022||0.2831||439900000|2022-04-28|15/03/2022|0.28|0.2767|356940000|352090000
2022-06-05 00:57:52|02270|48363|ESNT|4.55B|4550000000|42.32|668,544|-10.38%|35|2022-08-05|15/06/2022||1.5||241590000|2022-05-06|15/03/2022|2.52|1.46|264610000|240790000
2022-06-05 00:57:57|02271|29762|PDCE|8.33B|8330000000|83.98|1,144,764|81.26%|36|2022-08-10|15/06/2022||4.47||1020000000|2022-05-04|15/03/2022|3.66|3.04|884500000|731910000
2022-06-05 00:58:16|02272|24322|TRNO|4.69B|4690000000|61.53|410,470|-4.96%|34|2022-08-03|15/06/2022||0.2725||64800000|2022-04-07|15/03/2022|0.27|0.28|64000000|62870000
2022-06-05 00:58:25|02273|20737|CIT|5.31B|5310000000|53.50|32,810,120|0%|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-18|15/03/2022||1.19||590720000
2022-06-05 00:58:30|02274|20857|BXMT|5.2B|5200000000|30.86|1,456,513|-5.97%|35|2022-07-26|15/06/2022||0.6308||135590000|2022-04-27|15/03/2022|0.62|0.6349|133720000|133880000
2022-06-05 00:58:34|02275|20843|ADC|5.23B|5230000000|69.46|774,932|-3.04%|36|2022-07-25|15/06/2022||0.448||101880000|2022-05-03|15/03/2022|0.48|0.448|98340000|96110000
2022-06-05 00:58:37|02276|39163|HR|4.22B|4220000000|27.85|3,790,030|-8.78%|36|2022-08-03|15/06/2022||0.0851||138790000|2022-05-05|15/03/2022|0.28|0.0722|138490000|136340000
2022-06-05 00:58:43|02277|17176|SIGI|4.73B|4730000000|78.42|249,003|2.85%|36|2022-08-03|15/06/2022||1.17||917720000|2022-05-04|15/03/2022|1.41|1.47|889800000|877530000
2022-06-05 00:58:52|02278|17428|UBSI|4.98B|4980000000|36.89|784,456|-5.48%|36|2022-07-28|15/06/2022||0.6517||255080000|2022-04-26|15/03/2022|0.6|0.6017|237530000|244410000
2022-06-05 00:58:55|02279|943117|LC|1.6B|1600000000|15.67|2,057,965|-2.61%|31|2022-08-09|15/06/2022||0.3293||287660000|2022-04-27|15/03/2022|0.39|0.2536|289540000|263080000
2022-06-05 00:58:58|02280|20942|RDN|3.65B|3650000000|21.10|1,709,660|-7.9%|36|2022-08-02|15/06/2022||0.7848||321720000|2022-05-03|15/03/2022|1.17|0.7627|292980000|314010000
2022-06-05 00:59:07|02281|39246|POR|4.44B|4440000000|49.73|741,251|1.66%|36|2022-07-29|15/06/2022||0.4126||532330000|2022-04-28|15/03/2022|0.67|0.8581|626000000|610480000
2022-06-05 00:59:10|02282|20539|KRG|4.53B|4530000000|20.44|1,375,851|-7.18%|36|2022-07-28|15/06/2022||-0.08||183570000|2022-04-28|15/03/2022|-0.08|-0.0933|194390000|176050000
2022-06-05 00:59:15|02283|17446|UMBF|4.46B|4460000000|92.21|211,120|-5.72%|36|2022-07-26|15/06/2022||1.88||346830000|2022-04-26|15/03/2022|2.17|1.67|334030000|332570000
2022-06-05 00:59:25|02284|955553|TGNA|4.86B|4860000000|21.82|2,381,888|15.21%|29|2022-08-09|15/06/2022||0.6233||800500000|2022-05-09|15/03/2022|0.59|0.5367|774120000|759870000
2022-06-05 00:59:28|02285|16242|HWC|4.28B|4280000000|49.58|447,769|-0.04%|36|2022-07-19|15/06/2022||1.39||326320000|2022-04-19|15/03/2022|1.4|1.31|311900000|316400000
2022-06-05 00:59:41|02286|1163097|APG|4.21B|4210000000|17.77|950,090|-18%|14|2022-08-10|15/06/2022||0.3493||1650000000|2022-05-04|15/03/2022|0.23|0.1921|1470000000|1410000000
2022-06-05 00:59:46|02287|20498|KFY|3.32B|3320000000|61.68|330,404|-6.91%|36|2022-09-08|15/07/2022||1.39||655340000|2022-06-21|15/04/2022||1.55||680040000
2022-06-05 00:59:51|02288|20242|PNM|4.06B|4060000000|47.33|564,025|-3.21%|36|2022-08-05|15/06/2022||0.495||444200000|2022-04-28|15/03/2022|0.5|0.387|444120000|382370000
2022-06-05 00:59:53|02289|948327|SUM|3.31B|3310000000|27.71|858,047|-21.05%|30|2022-08-03|15/06/2022||0.5849||662950000|2022-05-04|15/03/2022|-0.41|-0.3804|392500000|390750000
2022-06-05 00:59:56|02290|1097893|ETRN|3.55B|3550000000|8.210|5,212,069|-8.27%|21|2022-08-02|15/06/2022||0.1189||354070000|2022-05-03|15/03/2022|0.2|0.1876|342150000|384230000
2022-06-05 00:59:59|02291|20912|BKH|4.9B|4900000000|75.56|407,134|11.28%|36|2022-08-08|15/06/2022||0.5383||498800000|2022-05-04|15/03/2022|1.82|1.65|823600000|633290000
2022-06-05 01:00:03|02292|20384|TRTN|4.17B|4170000000|64.99|553,367|22.76%|36|2022-07-28|15/06/2022||2.67||431450000|2022-05-03|15/03/2022|2.76|2.64|417090000|426270000
2022-06-05 01:00:07|02293|32356|SM|6.12B|6120000000|50.22|2,431,675|112.08%|36|2022-08-04|15/06/2022||2.05||746740000|2022-04-28|15/03/2022|1.98|1.94|859780000|711650000
2022-06-05 01:00:09|02294|1166008|BNL|3.83B|3830000000|21.33|586,118|-9.43%|13|2022-08-11|15/06/2022||0.1674||97730000|2022-05-03|15/03/2022|0.16|0.1603|93840000|94660000
2022-06-05 01:00:17|02295|20840|SWX|6.27B|6270000000|93.82|646,132|39.86%|36|2022-08-09|15/06/2022||0.5399||1010000000|2022-05-09|15/03/2022|1.58|2.11|1270000000|1140000000
2022-06-05 01:00:22|02296|8363|MUR|6.75B|6750000000|43.46|1,916,726|79.22%|37|2022-08-11|15/06/2022||1.41||863840000|2022-05-04|15/03/2022|0.73|0.6144|552960000|652290000
2022-06-05 01:00:28|02297|41228|DOC|4.27B|4270000000|18.04|2,445,802|-0.88%|32|2022-08-03|15/06/2022||0.06||129010000|2022-05-04|15/03/2022|0.06|0.0683|130390000|126570000
2022-06-05 01:00:31|02298|15562|OPCH|5.44B|5440000000|30.23|833,767|63.32%|36|2022-08-09|15/06/2022||0.2264||938870000|2022-04-28|15/03/2022|0.17|0.1314|915780000|840270000
2022-06-05 01:00:34|02299|20586|LXP|3.23B|3230000000|11.25|2,664,025|-9.93%|36|2022-08-10|15/06/2022||0.0113||77550000|2022-05-05|15/03/2022|0.03|0.01|78540000|76000000
2022-06-05 01:00:37|02300|20568|CMC|4.86B|4860000000|40.00|1,215,555|24.38%|36|2022-06-16|15/05/2022||1.91||2400000000|2022-03-17|15/02/2022|1.53|1.39|2010000000|1910000000
2022-06-05 01:00:41|02301|942635|CRC|3.54B|3540000000|45.65|873,315|54.75%|31|2022-08-05|15/06/2022||1.59||543380000|2022-05-05|15/03/2022|1.13|1.32|153000000|486660000
2022-06-05 01:01:01|02302|20432|CBU|3.62B|3620000000|67.17|224,343|-16.6%|35|2022-07-25|15/06/2022||0.8363||164060000|2022-04-25|15/03/2022|0.91|0.7625|160640000|158150000
2022-06-05 01:01:06|02303|16287|HOMB|4.73B|4730000000|22.98|982,362|-16.89%|36|2022-07-21|15/06/2022||0.4043||228560000|2022-04-21|15/03/2022|0.37|0.3814|161820000|161390000
2022-06-05 01:01:09|02304|13934|CIM|2.7B|2700000000|9.87|2,109,771|-31.88%|36|2022-08-03|15/06/2022||0.3295||136090000|2022-05-05|15/03/2022|0.39|0.3661|137700000|140610000
2022-06-05 01:01:24|02305|20507|NJR|4.44B|4440000000|46.14|501,019|5.66%|36|2022-08-03|15/06/2022||0.0533||416730000|2022-05-05|15/03/2022|1.36|1.26|912320000|802820000
2022-06-05 01:01:28|02306|29658|MATX|3.78B|3780000000|93.15|505,467|48.68%|37|2022-08-02|15/06/2022||7.17||1130000000|2022-05-03|15/03/2022|8.23|7.03|1170000000|1110000000
2022-06-05 01:01:34|02307|20981|BKU|3.33B|3330000000|40.73|952,204|-14.5%|36|2022-07-27|15/06/2022||0.8912||244550000|2022-04-21|15/03/2022|0.79|0.8141|222940000|236790000
2022-06-05 01:01:39|02308|101884|OGS|4.71B|4710000000|87.15|301,847|15.48%|33|2022-08-01|15/06/2022||0.5857||328440000|2022-05-02|15/03/2022|1.83|1.93|971460000|679430000
2022-06-05 01:01:53|02309|15333|RAMP|1.79B|1790000000|26.16|585,773|-46.67%|36|2022-08-05|15/06/2022||0.1132||142690000|2022-05-24|15/03/2022|-0.01|0.0187|141730000|139310000
2022-06-05 01:01:56|02310|15306|ABCB|3.16B|3160000000|45.68|454,015|-19.18%|33|2022-07-22|15/06/2022||1.16||259820000|2022-04-26|15/03/2022|1.08|1.06|260470000|240020000
2022-06-05 01:01:59|02311|1081673|EPRT|3.04B|3040000000|23.08|746,616|-14.71%|22|2022-08-10|15/06/2022||0.23||68030000|2022-04-27|15/03/2022|0.21|0.22|66110000|63690000
2022-06-05 01:02:04|02312|16876|PCH|3.57B|3570000000|51.42|426,953|-9.58%|36|2022-08-01|15/06/2022||1.35||335600000|2022-04-25|15/03/2022|2.5|2.14|411350000|377400000
2022-06-05 01:02:07|02313|15461|ASB|3.07B|3070000000|20.80|1,481,385|-10.07%|36|2022-07-21|15/06/2022||0.4456||279590000|2022-04-21|15/03/2022|0.47|0.378|262210000|268520000
2022-06-05 01:02:11|02314|959642|APLE|3.88B|3880000000|16.95|2,232,216|5.48%|27|2022-08-08|15/06/2022||0.2267||314600000|2022-05-05|15/03/2022|0.08|0.055|260480000|256120000
2022-06-05 01:02:17|02315|15362|AIMC|2.66B|2660000000|40.81|333,568|-37.39%|36|2022-07-28|15/06/2022||0.866||485970000|2022-04-28|15/03/2022|0.91|0.714|511700000|490000000
2022-06-05 01:02:20|02316|21205|GATX|3.82B|3820000000|107.40|191,358|10.1%|36|2022-07-21|15/06/2022||1.17||324450000|2022-04-20|15/03/2022|2.34|1.4|316600000|322750000
2022-06-05 01:02:24|02317|1166427|ASO|2.97B|2970000000|34.73|3,179,307|-5.52%|12|2022-09-08|15/07/2022||2.14||1750000000|2022-06-07|15/04/2022||1.41||1450000000
2022-06-05 01:02:27|02318|39182|KMT|2.36B|2360000000|28.54|973,078|-24.91%|36|2022-08-01|15/06/2022||0.4924||528190000|2022-05-02|15/03/2022|0.47|0.4221|512260000|509080000
2022-06-05 01:02:31|02319|20591|ORA|4.63B|4630000000|82.64|385,714|20.29%|36|2022-08-09|15/06/2022||0.2217||166590000|2022-05-02|15/03/2022|0.33|0.3284|183700000|175490000
2022-06-05 01:02:40|02320|103927|DBRG|3.66B|3660000000|5.650|4,017,169|-22.81%|32|2022-08-12|15/06/2022||-0.0386||281520000|2022-05-05|15/03/2022|-0.46|-0.0186|257460000|260300000
2022-06-05 01:02:41|02321|1159411|BIPC|6.68B|6680000000|89.01|108,816|0.71%|0||
2022-06-05 01:02:46|02322|17153|SFNC|3.32B|3320000000|25.42|846,090|-17.89%|36|2022-07-26|15/06/2022||0.544||232290000|2022-04-28|15/03/2022|0.59|0.5083|187820000|201110000
2022-06-05 01:02:51|02323|15651|CATY|3.15B|3150000000|41.85|303,992|-0.24%|36|2022-07-20|15/06/2022||1.1||180780000|2022-04-25|15/03/2022|0.99|0.912|179420000|169760000
2022-06-05 01:02:55|02324|21148|ALE|3.51B|3510000000|62.13|358,066|-10.5%|36|2022-08-03|15/06/2022||0.628||338700000|2022-05-05|15/03/2022|1.24|1.44|383500000|353250000
2022-06-05 01:02:58|02325|48421|VCYT|1.22B|1220000000|17.12|953,887|-49.5%|35|2022-08-03|15/06/2022||-0.2186||67680000|2022-05-03|15/03/2022|-0.2|-0.2318|67780000|61920000
2022-06-05 01:03:01|02326|20880|SR|4.05B|4050000000|77.61|398,505|6.55%|36|2022-08-03|15/06/2022||0.0863||326730000|2022-05-06|15/03/2022|3.42|3.11|880900000|848000000
2022-06-05 01:03:04|02327|20578|GPI|2.91B|2910000000|181.13|189,042|11.35%|35|2022-07-28|15/06/2022||10.47||4140000000|2022-04-27|15/03/2022|10.81|9.43|3840000000|3770000000
2022-06-05 01:03:25|02328|8308|FHI|2.98B|2980000000|34.08|709,530|6.97%|36|2022-07-28|15/06/2022||0.746||367920000|2022-04-28|15/03/2022|0.61|0.6652|324760000|337620000
2022-06-05 01:03:31|02329|7975|CNX|4.42B|4420000000|22.65|3,399,487|60.07%|36|2022-08-02|15/06/2022||0.6913||505680000|2022-05-04|15/03/2022|0.7906|0.6042|543000000|508510000
2022-06-05 01:03:34|02330|20139|CWT|2.96B|2960000000|54.96|264,796|-3.48%|35|2022-07-28|15/06/2022||0.54||218700000|2022-04-28|15/03/2022|0.02|0.0333|172990000|158350000
2022-06-05 01:03:37|02331|20817|ELY|4.11B|4110000000|22.25|1,925,344|-38.82%|36|2022-08-11|15/06/2022||0.4133||1090000000|2022-05-10|15/03/2022|0.44|0.2242|1040000000|1020000000
2022-06-05 01:03:40|02332|24371|SBRA|3.13B|3130000000|13.54|2,604,519|-23.59%|36|2022-08-10|15/06/2022||0.155||155500000|2022-05-04|15/03/2022|0.18|0.1529|163110000|153020000
2022-06-05 01:03:44|02333|52734|COOP|3.21B|3210000000|43.43|960,468|28.68%|23|2022-08-04|15/06/2022||0.2208||438300000|2022-04-28|15/03/2022|0.9522|0.8189|1050000000|634340000
2022-06-05 01:03:47|02334|20525|CNO|2.32B|2320000000|20.06|974,094|-23.52%|36|2022-07-27|15/06/2022||0.5061||915690000|2022-05-02|15/03/2022|0.42|0.5446|842900000|922490000
2022-06-05 01:03:55|02335|39234|OFC|3.04B|3040000000|26.70|713,906|-4.74%|36|2022-07-28|15/06/2022||0.2943||143420000|2022-04-28|15/03/2022|0.52|0.2992|142110000|142110000
2022-06-05 01:04:00|02336|39157|VRNT|3.37B|3370000000|52.07|460,923|12.78%|36|2022-09-07|15/07/2022||0.5989||227660000|2022-06-07|15/04/2022||0.4856||215330000
2022-06-05 01:04:05|02337|20377|PBH|2.83B|2830000000|56.21|267,285|12.42%|36|2022-08-04|15/06/2022||1.04||270790000|2022-05-05|15/03/2022|0.91|0.8867|266940000|258250000
2022-06-05 01:04:11|02338|24348|UNF|3.23B|3230000000|171.53|72,804|-22.69%|36|2022-06-29|15/05/2022||1.9||498610000|2022-03-30|15/02/2022|1.24|1.63|486700000|481090000
2022-06-05 01:04:20|02339|20858|EQC|3.06B|3060000000|27.07|838,398|-2.52%|36|2022-08-03|15/06/2022||||14140000|2022-05-04|15/03/2022|-0.01|-0.03|15840000|14170000
2022-06-05 01:04:23|02340|20795|ABM|3.32B|3320000000|49.62|516,028|0.53%|36|2022-09-07|15/07/2022||0.9371||1910000000|2022-06-08|15/04/2022||0.8432||1880000000
2022-06-05 01:04:28|02341|20992|ITGR|2.56B|2560000000|77.40|187,121|-9.83%|36|2022-08-04|15/06/2022||0.9933||337270000|2022-04-28|15/03/2022|0.78|0.8467|310910000|314570000
2022-06-05 01:04:31|02342|20549|PEB|3.06B|3060000000|23.17|1,601,427|3.02%|36|2022-07-28|15/06/2022||0.1||364590000|2022-04-26|15/03/2022|-0.85|-0.5333|258070000|242860000
2022-06-05 01:04:36|02343|20889|NWE|3.27B|3270000000|60.44|352,078|-5.03%|36|2022-07-27|15/06/2022||0.5143||281250000|2022-04-28|15/03/2022|1.09|1.17|394500000|415280000
2022-06-05 01:04:40|02344|16633|MLKN|2.35B|2350000000|31.06|422,786|-36.87%|36|2022-09-21|15/08/2022||0.4633||1040000000|2022-06-29|15/05/2022||0.428||1070000000
2022-06-05 01:04:49|02345|7890|PIPR|2.28B|2280000000|128.06|130,037|0.13%|36|2022-08-05|15/06/2022||2.94||356380000|2022-04-29|15/03/2022|3.12|2.46|361790000|326350000
2022-06-05 01:04:52|02346|16025|ESGR|3.89B|3890000000|222.59|40,820|-10.95%|35|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|-16.04||-290000000|
2022-06-05 01:04:55|02347|1055123|CNNE|1.72B|1720000000|20.22|625,430|-41.91%|24|2022-08-12|15/06/2022||0.1567||230080000|2022-05-09|15/03/2022|-2.88|0.0533|167400000|187780000
2022-06-05 01:05:02|02348|31062|REGI|3.1B|3100000000|61.40|2,165,182|-12.86%|32|2022-08-09|15/06/2022||1.21||873140000|2022-05-04|15/03/2022|0.25|0.711|936000000|767560000
2022-06-05 01:05:05|02349|17427|AUB|2.57B|2570000000|34.24|265,028|-15.44%|36|2022-07-20|15/06/2022||0.692||169800000|2022-04-21|15/03/2022|0.6|0.622|164420000|164060000
2022-06-05 01:05:08|02350|951002|UNIT|5.41B|5410000000|11.46|1,641,188|3.52%|29|2022-08-04|15/06/2022||0.1808||278850000|2022-05-05|15/03/2022|0.21|0.1762|278030000|278930000
2022-06-05 01:05:20|02351|8053|SITC|3.29B|3290000000|15.36|2,083,383|1.92%|32|2022-07-27|15/06/2022||0.0345||130450000|2022-04-26|15/03/2022|0.05|0.045|131060000|126640000
2022-06-05 01:05:23|02352|40994|IBTX|3.06B|3060000000|72.46|238,194|-8.97%|32|2022-07-25|15/06/2022||1.24||151980000|2022-04-25|15/03/2022|1.22|1.14|145480000|143610000
2022-06-05 01:05:28|02353|16615|MGEE|2.87B|2870000000|79.30|129,214|4.65%|35|2022-08-10|15/06/2022||0.65||124520000|2022-05-05|15/03/2022|0.95|0.965|208940000|157750000
2022-06-05 01:05:33|02354|41286|AGIO|1.08B|1080000000|19.68|582,247|-65.55%|34|2022-08-04|15/06/2022||-1.69||2450000|2022-05-05|15/03/2022|-1.74|-1.74|832000|2710000
2022-06-05 01:05:36|02355|21096|AVA|3.12B|3120000000|43.04|436,576|-4.36%|36|2022-08-03|15/06/2022||0.2158||310860000|2022-05-04|15/03/2022|0.99|0.918|448870000|426440000
2022-06-05 01:05:39|02356|31168|UFS|3.6B|3600000000|71.48|2,846|6.67%|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2022-06-05 01:05:42|02357|20796|ABR|2.89B|2890000000|16.37|2,274,756|-11.13%|36|2022-08-05|15/06/2022||0.434||67800000|2022-05-06|15/03/2022|0.55|0.448|58900000|67300000
2022-06-05 01:05:48|02358|17555|WIRE|2.66B|2660000000|134.92|216,934|64.34%|36|2022-08-02|15/06/2022||2.87||632220000|2022-04-28|15/03/2022|7.96|2.94|723070000|567630000
2022-06-05 01:05:52|02359|20159|ONB|4.64B|4640000000|15.84|2,611,154|-16.68%|36|2022-07-25|15/06/2022||0.3857||389950000|2022-04-26|15/03/2022|0.4|0.3414|291500000|262780000
2022-06-05 01:05:58|02360|15776|COLB|2.36B|2360000000|30.28|847,720|-29.58%|35|2022-07-28|15/06/2022||0.7567||176690000|2022-04-21|15/03/2022|0.74|0.685|173890000|165940000
2022-06-05 01:06:02|02361|20342|SHO|2.63B|2630000000|12.23|3,877,417|-5.19%|36|2022-08-02|15/06/2022||0.0731||215850000|2022-05-04|15/03/2022|0.05|-0.0772|172320000|153920000
2022-06-05 01:06:18|02362|16361|INDB|3.91B|3910000000|83.66|188,695|2.9%|36|2022-07-21|15/06/2022||1.25||166970000|2022-04-21|15/03/2022|1.23|1.26|163700000|166270000
2022-06-05 01:06:23|02363|20367|KW|2.87B|2870000000|20.85|485,313|4.09%|36|2022-08-03|15/06/2022||0.00||159950000|2022-05-04|15/03/2022|0.24|-0.02|124700000|150280000
2022-06-05 01:06:42|02364|41188|TROX|2.97B|2970000000|19.04|1,086,326|-20.53%|34|2022-08-09|15/06/2022||0.8589||1010000000|2022-04-27|15/03/2022|0.6|0.6301|965000000|933260000
2022-06-05 01:06:45|02365|21021|FBP|2.94B|2940000000|14.96|2,153,620|17.33%|36|2022-07-28|15/06/2022||0.3533||223340000|2022-04-28|15/03/2022|0.41|0.3226|218480000|213550000
2022-06-05 01:06:48|02366|21150|BDC|2.53B|2530000000|57.26|259,923|9.11%|36|2022-08-03|15/06/2022||1.44||629970000|2022-05-04|15/03/2022|1.31|1.1|610370000|571650000
2022-06-05 01:06:51|02367|16145|FULT|2.52B|2520000000|15.67|1,151,322|-9.94%|36|2022-07-19|15/06/2022||0.3669||230900000|2022-04-19|15/03/2022|0.38|0.3188|216570000|221540000
2022-06-05 01:06:57|02368|15853|CVBF|3.52B|3520000000|24.92|1,003,092|11.15%|35|2022-07-20|15/06/2022||0.3657||130520000|2022-04-20|15/03/2022|0.31|0.2871|124100000|119830000
2022-06-05 01:07:01|02369|20134|AEL|3.73B|3730000000|40.09|559,262|26.15%|36|2022-08-08|15/06/2022||0.9294||632790000|2022-05-04|15/03/2022|0.92|0.9207|638450000|613400000
2022-06-05 01:07:09|02370|16308|HUBG|2.67B|2670000000|76.89|305,278|14.52%|36|2022-08-03|15/06/2022||2.53||1340000000|2022-04-28|15/03/2022|2.58|1.49|1300000000|1190000000
2022-06-05 01:07:14|02371|17430|UCBI|3.35B|3350000000|31.60|578,479|-8.75%|34|2022-07-26|15/06/2022||0.6813||212550000|2022-04-19|15/03/2022|0.5|0.5513|202770000|202890000
2022-06-05 01:07:19|02372|29733|WLL|3.63B|3630000000|92.52|497,863|90.96%|36|2022-08-04|15/06/2022||5.55||409400000|2022-05-04|15/03/2022|4.61|4.78|526860000|368260000
2022-06-05 01:07:39|02373|16846|OTTR|2.77B|2770000000|66.64|130,127|36.81%|36|2022-08-08|15/06/2022||1.35||323400000|2022-05-02|15/03/2022|1.72|1.23|374900000|324700000
2022-06-05 01:07:44|02374|6455|RMBS|2.8B|2800000000|25.37|1,086,282|29.5%|36|2022-08-01|15/06/2022||0.352||125330000|2022-05-02|15/03/2022|0.2058|0.37|132700000|127900000
2022-06-05 01:07:47|02375|1097712|ACA|2.58B|2580000000|53.33|235,101|-12.83%|20|2022-08-04|15/06/2022||0.4571||547260000|2022-04-28|15/03/2022|0.42|0.2157|535800000|482270000
2022-06-05 01:07:51|02376|16961|PRMW|2.33B|2330000000|14.48|791,176|-16.25%|37|2022-08-04|15/06/2022||0.164||541830000|2022-08-04|15/07/2022||0.1682||542940000
2022-06-05 01:07:54|02377|949589|IRT|5.41B|5410000000|23.75|5,367,066|34.94%|30|2022-08-03|15/06/2022||-0.0061||151760000|2022-05-03|15/03/2022|0.34|0.3466|149980000|146910000
2022-06-05 01:07:58|02378|961754|TWNK|2.86B|2860000000|20.67|1,459,624|26.11%|24|2022-08-09|15/06/2022||0.2384||320790000|2022-05-04|15/03/2022|0.27|0.2273|332050000|294760000
2022-06-05 01:08:04|02379|21151|BRC|2.45B|2450000000|48.71|270,349|-15.62%|36|2022-09-09|15/07/2022||0.8254||335080000|2022-05-26|15/04/2022|0.86|0.8|338550000|333910000
2022-06-05 01:08:07|02380|20689|FBC|1.98B|1980000000|37.18|554,197|-20.35%|36|2022-07-26|15/06/2022||1.29||375200000|2022-04-27|15/03/2022|1.02|1.39|325000000|363170000
2022-06-05 01:08:12|02381|17575|WSFS|2.76B|2760000000|42.68|351,242|-20.12%|36|2022-07-28|15/06/2022||0.93||211020000|2022-04-21|15/03/2022|0.93|0.686|199140000|197900000
2022-06-05 01:08:17|02382|17546|WAFD|2.12B|2120000000|32.48|391,749|-3.3%|36|2022-07-19|15/06/2022||0.77||157870000|2022-04-13|15/03/2022|0.7|0.7033|150750000|150770000
2022-06-05 01:08:31|02383|17110|SANM|2.72B|2720000000|44.71|422,580|5.18%|36|2022-08-01|15/06/2022||1.05||1780000000|2022-05-02|15/03/2022|1.14|1.01|1910000000|1760000000
2022-06-05 01:08:36|02384|945656|VSTO|2.09B|2090000000|36.99|757,727|-14.06%|30|2022-08-11|15/06/2022||1.89||779920000|2022-05-05|15/03/2022|2.04|1.81|808600000|764430000
2022-06-05 01:08:39|02385|20897|RLJ|2.27B|2270000000|13.76|1,739,470|-10.94%|36|2022-08-10|15/06/2022||0.0891||314560000|2022-05-04|15/03/2022|-0.13|-0.1407|242900000|240290000
2022-06-05 01:08:44|02386|16690|MYGN|1.55B|1550000000|19.29|559,062|-29.19%|37|2022-08-02|15/06/2022||0.0288||172120000|2022-05-05|15/03/2022|-0.03|-0.083|164900000|156670000
2022-06-05 01:08:54|02387|13985|MANT|3.92B|3920000000|95.68|459,038|9.54%|36|2022-08-03|15/06/2022||0.8557||657360000|2022-05-04|15/03/2022|0.89|0.8295|675550000|639440000
2022-06-05 01:08:57|02388|20456|MTX|2.23B|2230000000|67.61|141,582|-20.21%|36|2022-08-04|15/06/2022||1.46||532300000|2022-04-28|15/03/2022|1.36|1.25|519100000|510000000
2022-06-05 01:09:00|02389|20300|NHI|2.71B|2710000000|59.20|264,543|-12.02%|36|2022-08-10|15/06/2022||0.77||70840000|2022-05-09|15/03/2022|0.18|0.63|64560000|70780000
2022-06-05 01:09:06|02390|20381|SJI|4.24B|4240000000|34.69|1,361,692|26.56%|36|2022-08-10|15/06/2022||0.0314||332500000|2022-05-04|15/03/2022|1.25|1.13|824580000|689670000
2022-06-05 01:09:23|02391|20761|WLY|2.99B|2990000000|53.82|208,317|-16.62%|36|2022-09-08|15/07/2022||0.73||501100000|2022-06-15|15/04/2022||0.97||540300000
2022-06-05 01:09:27|02392|15304|AAWW|1.98B|1980000000|70.18|604,225|-5.53%|36|2022-08-04|15/06/2022||3.38||1100000000|2022-05-05|15/03/2022|2.99|2.63|1040000000|1010000000
2022-06-05 01:09:30|02393|20443|EBS|1.62B|1620000000|32.24|743,672|-47.7%|36|2022-08-04|15/06/2022||0.3793||277090000|2022-04-28|15/03/2022|0.18|0.125|307500000|283570000
2022-06-05 01:09:35|02394|16322|IBOC|2.65B|2650000000|41.95|274,471|-9.84%|34|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|0.84||139900000|
2022-06-05 01:09:38|02395|16127|FRME|2.4B|2400000000|40.29|269,380|-11.84%|36|2022-07-28|15/06/2022||0.8767||154310000|2022-04-26|15/03/2022|0.91|0.8733|128180000|133500000
2022-06-05 01:09:42|02396|15309|ARCB|2.02B|2020000000|82.31|367,527|7.08%|35|2022-08-02|15/06/2022||3.89||1370000000|2022-04-29|15/03/2022|3.08|2.13|1340000000|1280000000
2022-06-05 01:09:46|02397|17114|SASR|1.89B|1890000000|41.88|151,969|-11.42%|35|2022-07-21|15/06/2022||0.958||126660000|2022-04-21|15/03/2022|0.96|0.948|122900000|126310000
2022-06-05 01:09:49|02398|8154|GHC|2.97B|2970000000|608.00|18,522|-6.04%|37|2022-08-03|15/06/2022||12.21||899600000|2022-05-04|15/03/2022|19.45|11.73|914700000|875700000
2022-06-05 01:09:57|02399|20690|HTH|2.35B|2350000000|29.62|1,199,157|-21.1%|36|2022-07-28|15/06/2022||0.464||346470000|2022-04-21|15/03/2022|0.28|0.534|316420000|376490000
2022-06-05 01:10:01|02400|41181|CSTM|2.39B|2390000000|16.84|927,400|-5.82%|36|2022-07-27|15/06/2022||0.3989||2130000000|2022-04-27|15/03/2022|1.2|0.2042|1980000000|1880000000
2022-06-05 01:10:16|02401|20438|CPK|2.36B|2360000000|133.38|63,979|14.62%|35|2022-08-11|15/06/2022||0.8333||125370000|2022-05-03|15/03/2022|2.08|1.99|222880000|210000000
2022-06-05 01:10:21|02402|20520|BDN|1.87B|1870000000|10.85|1,562,579|-25.63%|31|2022-07-25|15/06/2022||0.0151||119930000|2022-04-20|15/03/2022|0.0304|-0.0039|115900000|118790000
2022-06-05 01:10:26|02403|16617|MGLN|2.5B|2500000000|94.99|891,527|0.77%|36|2022-07-29|15/06/2022||0.37||1300000000|2022-04-28|15/03/2022||1.23||1240000000
2022-06-05 01:10:38|02404|17572|WSBC|2.03B|2030000000|33.66|247,655|-13.43%|36|2022-07-26|15/06/2022||0.6545||140740000|2022-04-26|15/03/2022|0.7|0.6267|138090000|139130000
2022-06-05 01:10:43|02405|39145|TRN|2.12B|2120000000|25.46|775,776|-10.45%|36|2022-07-27|15/06/2022||0.1681||563680000|2022-04-27|15/03/2022|0.03|0.1625|472700000|491000000
2022-06-05 01:10:48|02406|48366|CXP|2.22B|2220000000|19.28|3,548,110|5.47%|32|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||54170000
2022-06-05 01:10:51|02407|959886|FCPT|2.21B|2210000000|27.45|543,606|-2.63%|27|2022-08-03|15/06/2022||0.2838||47870000|2022-04-26|15/03/2022|0.28|0.2839|46900000|46590000
2022-06-05 01:10:57|02408|39236|PDM|1.76B|1760000000|14.25|816,088|-26.28%|36|2022-08-03|15/06/2022||0.0812||123900000|2022-04-27|15/03/2022|0.49|0.0683|135000000|123080000
2022-06-05 01:11:02|02409|16080|FFBC|1.96B|1960000000|20.77|348,221|-18.93%|36|2022-07-21|15/06/2022||0.5067||159960000|2022-04-21|15/03/2022|0.44|0.4533|147640000|151740000
2022-06-05 01:11:21|02410|21172|MOGa|2.66B|2660000000|83.45|128,899|-7.9%|36|2022-07-29|15/06/2022||1.43||768680000|2022-04-29|15/03/2022|1.49|1.28|770790000|758210000
2022-06-05 01:11:26|02411|17372|TOWN|2.08B|2080000000|29.30|211,947|-9.12%|34|2022-07-28|15/06/2022||0.6075||166720000|2022-04-28|15/03/2022|0.6607|0.575|165410000|161810000
2022-06-05 01:11:31|02412|17098|RUSHA|2.87B|2870000000|52.15|231,931|11.19%|36|2022-07-27|15/06/2022||1.29||1560000000|2022-04-26|15/03/2022|1.6|1.04|1560000000|1380000000
2022-06-05 01:11:34|02413|17118|SAVE|2.25B|2250000000|20.74|4,777,624|-41.97%|36|2022-07-27|15/06/2022||-0.367||1340000000|2022-05-04|15/03/2022|-1.6|-1.58|967320000|962300000
2022-06-05 01:11:38|02414|17186|SKYW|1.33B|1330000000|26.37|605,643|-46.29%|36|2022-07-28|15/06/2022||0.0125||733660000|2022-04-28|15/03/2022|0.35|-0.008|735150000|697040000
2022-06-05 01:11:43|02415|24283|WRE|2.12B|2120000000|24.22|498,603|-2.22%|36|2022-07-28|15/06/2022||-0.03||51530000|2022-04-27|15/03/2022|-0.09|-0.05|47800000|47700000
2022-06-05 01:11:48|02416|20146|ARI|1.75B|1750000000|12.42|1,035,400|-22.37%|36|2022-07-27|15/06/2022||0.3298||69460000|2022-04-25|15/03/2022|0.35|0.3254|55140000|66410000
2022-06-05 01:11:57|02417|16107|FMBI|2.45B|2450000000|21.51|750,930|1.18%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2022-06-05 01:12:01|02418|977731|GMS|2.22B|2220000000|51.52|233,048|14.24%|26|2022-09-01|15/07/2022||1.86||1210000000|2022-06-23|15/04/2022|1.86|1.87|1260000000|1260000000
2022-06-05 01:12:08|02419|17078|ROIC|2.36B|2360000000|17.79|1,188,402|-0.56%|36|2022-07-27|15/06/2022||0.0746||74480000|2022-04-25|15/03/2022|0.09|0.0705|76470000|73250000
2022-06-05 01:12:11|02420|1122330|CVET|2.89B|2890000000|20.71|1,662,493|-23.32%|20|2022-08-16|15/06/2022||0.2563||1240000000|2022-05-05|15/03/2022|0.2481|0.2241|1150000000|1150000000
2022-06-05 01:12:14|02421|16306|HTLF|1.87B|1870000000|44.25|125,320|-12.36%|35|2022-08-01|15/06/2022||1.05||171490000|2022-04-25|15/03/2022|1.12|1.04|167120000|169130000
2022-06-05 01:12:22|02422|8143|GNW|2.04B|2040000000|3.990|3,711,271|-4.77%|37|2022-08-02|15/06/2022||0.2506||1980000000|2022-05-03|15/03/2022|0.25|0.2561|1890000000|1940000000
2022-06-05 01:12:26|02423|278|ODP|1.84B|1840000000|37.36|397,718|-24.62%|36|2022-08-10|15/06/2022||0.4833||2040000000|2022-05-04|15/03/2022|1.27|0.7943|2180000000|2130000000
2022-06-05 01:12:30|02424|945633|XHR|2.21B|2210000000|18.81|551,386|-4.03%|30|2022-08-04|15/06/2022||0.082||254300000|2022-05-03|15/03/2022|-0.05|-0.1261|210350000|194630000
2022-06-05 01:12:33|02425|41227|PFSI|2.66B|2660000000|48.81|659,485|-18.17%|35|2022-08-04|15/06/2022||1.29||502910000|2022-05-05|15/03/2022|2.94|2.38|657500000|624390000
2022-06-05 01:12:35|02426|1163554|ETWO|2.73B|2730000000|8.15|2,369,983|-38.16%|12|2022-07-14|15/05/2022||0.0271||151050000|2022-05-12|15/03/2022||0.0387||147140000
2022-06-05 01:12:38|02427|945068|UE|2.24B|2240000000|18.27|872,958|-7.68%|29|2022-08-03|15/06/2022||0.09||100490000|2022-05-05|15/03/2022|0.08|0.07|100200000|96060000
2022-06-05 01:12:43|02428|17071|RNST|1.73B|1730000000|30.90|233,351|-29.53%|36|2022-07-19|15/06/2022||0.6388||146070000|2022-04-26|15/03/2022|0.6|0.575|137090000|143620000
2022-06-05 01:12:47|02429|39297|TWO|1.83B|1830000000|5.330|4,508,070|-27.09%|36|2022-08-09|15/06/2022||0.1853||32080000|2022-05-04|15/03/2022|0.18|0.1994|22530000|33540000
2022-06-05 01:12:50|02430|20143|MFA|1.42B|1420000000|13.820|1,490,671|-20.57%|36|2022-08-03|15/06/2022||0.40||58270000|2022-05-05|15/03/2022|-0.86|0.38|-24390000|57200000
2022-06-05 01:12:55|02431|39312|RLGY|1.42B|1420000000|11.98|1,507,629|-32.32%|36|2022-08-04|15/06/2022||1.11||2210000000|2022-04-28|15/03/2022|0.19|-0.114|1640000000|1570000000
2022-06-05 01:12:57|02432|1171969|COUR|2.44B|2440000000|16.93|984,737|-57.25%|11|2022-08-02|15/06/2022||-0.1068||130590000|2022-04-27|15/03/2022|-0.1131|-0.1423|120430000|116690000
2022-06-05 01:13:00|02433|20755|GTN|1.83B|1830000000|19.48|747,012|-17.11%|36|2022-08-09|15/06/2022||0.8183||854470000|2022-05-06|15/03/2022|0.52|0.3748|827000000|805230000
2022-06-05 01:13:05|02434|17386|TRMK|1.83B|1830000000|29.72|285,236|-11.2%|36|2022-07-26|15/06/2022||0.484||160580000|2022-04-26|15/03/2022|0.4759|0.398|157800000|152160000
2022-06-05 01:13:10|02435|102910|CTRE|1.76B|1760000000|18.16|274,492|-21.32%|31|2022-08-03|15/06/2022||0.22||48090000|2022-05-05|15/03/2022|-0.45|0.22|46480000|47380000
2022-06-05 01:13:14|02436|20909|B|1.86B|1860000000|36.67|261,139|-33.38%|36|2022-07-29|15/06/2022||0.5225||330280000|2022-04-29|15/03/2022|0.41|0.3967|312380000|306630000
2022-06-05 01:13:19|02437|32324|INT|1.62B|1620000000|25.68|517,248|-22.09%|36|2022-07-28|15/06/2022||0.425||10580000000|2022-04-28|15/03/2022|0.42|0.295|12460000000|9960000000
2022-06-05 01:13:22|02438|1064342|AHCO|2.41B|2410000000|17.94|1,175,110|-29.2%|16|2022-08-09|15/06/2022||0.3081||723510000|2022-05-10|15/03/2022|0.2034|0.2055|706200000|651420000
2022-06-05 01:13:27|02439|16951|PRAA|1.45B|1450000000|36.50|252,442|-7.34%|36|2022-08-08|15/06/2022||0.56||233970000|2022-05-09|15/03/2022|0.97|0.79|240610000|253310000
2022-06-05 01:13:33|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
2022-06-05 01:13:38|02441|955546|EPC|1.88B|1880000000|35.56|484,484|-20.96%|29|2022-08-09|15/06/2022||0.7248||615080000|2022-05-10|15/03/2022|0.5|0.5563|547700000|561670000
2022-06-05 01:13:48|02442|20277|TDS|1.94B|1940000000|16.89|937,248|-35.51%|36|2022-08-05|15/06/2022||0.0953||1320000000|2022-05-05|15/03/2022|0.37|0.2609|1320000000|1340000000
2022-06-05 01:13:51|02443|20318|DRH|2.24B|2240000000|10.590|2,272,316|5.16%|36|2022-08-08|15/06/2022||0.1184||253650000|2022-05-05|15/03/2022|0.04|-0.0403|196830000|176870000
2022-06-05 01:14:04|02444|16759|NTCT|2.63B|2630000000|35.52|504,297|18.01%|36|2022-07-28|15/06/2022||0.2167||194290000|2022-05-05|15/03/2022|0.29|0.2067|191190000|189030000
2022-06-05 01:14:06|02445|20213|PFS|1.7B|1700000000|22.75|354,133|-9.69%|36|2022-07-29|15/06/2022||0.5183||119720000|2022-04-29|15/03/2022|0.58|0.4617|114670000|114730000
2022-06-05 01:14:10|02446|20424|AAT|2.53B|2530000000|32.94|254,767|-13.66%|36|2022-08-02|15/06/2022||0.19||96040000|2022-04-26|15/03/2022|0.18|0.185|101470000|99500000
2022-06-05 01:14:13|02447|24323|THS|2.24B|2240000000|40.05|462,669|-19.35%|36|2022-08-04|15/06/2022||-0.0803||1110000000|2022-05-09|15/03/2022|-0.15|-0.5197|1140000000|1090000000
2022-06-05 01:14:16|02448|24410|PRK|1.97B|1970000000|121.33|34,266|-4.66%|33|2022-07-25|15/06/2022||2.03||111370000|2022-04-22|15/03/2022|2.42|1.9|109340000|110010000
2022-06-05 01:14:20|02449|20521|BGS|1.53B|1530000000|22.27|1,124,523|-30.58%|36|2022-08-04|15/06/2022||0.2692||482950000|2022-05-05|15/03/2022|0.34|0.3857|532410000|512490000
2022-06-05 01:14:33|02450|17396|XPER|1.72B|1720000000|16.50|441,275|-24.76%|36|2022-08-15|15/06/2022||0.3543||211140000|2022-05-09|15/03/2022|0.92|0.6333|257420000|252490000
2022-06-05 01:14:38|02451|17121|SBCF|2.09B|2090000000|34.25|332,283|-8.13%|35|2022-07-28|15/06/2022||0.5275||97660000|2022-04-28|15/03/2022|0.44|0.4471|92460000|91860000
2022-06-05 01:14:42|02452|16325|ICFI|1.92B|1920000000|101.94|90,329|12.99%|36|2022-08-04|15/06/2022||1.35||432080000|2022-05-05|15/03/2022|1.31|1.06|413470000|401680000
2022-06-05 01:14:46|02453|20939|NPO|2.04B|2040000000|98.07|86,174|4.02%|36|2022-08-02|15/06/2022||1.83||322170000|2022-05-02|15/03/2022|1.83|1.53|328700000|298230000
2022-06-05 01:14:51|02454|20727|AKR|1.9B|1900000000|19.35|672,968|-10.99%|36|2022-07-26|15/06/2022||0.0487||70030000|2022-05-02|15/03/2022|0.3|0.0505|79470000|65290000
2022-06-05 01:14:53|02455|1161066|MSGE|2.27B|2270000000|66.40|209,431|-26.43%|13|2022-08-19|15/06/2022||-0.2242||409640000|2022-05-09|15/03/2022|-0.51|0.0396|460130000|441680000
2022-06-05 01:14:57|02456|101870|KN|1.79B|1790000000|19.51|851,304|-3.94%|33|2022-07-27|15/06/2022||0.336||211200000|2022-04-28|15/03/2022|0.35|0.304|201400000|200180000
2022-06-05 01:15:03|02457|954882|LILAK|2.05B|2050000000|9.04|1,280,426|-38.25%|29|2022-08-10|15/06/2022||-0.309||1230000000|2022-05-04|15/03/2022|0.1418|0.1418|1220000000|1240000000
2022-06-05 01:15:08|02458|21222|CBZ|2.2B|2200000000|42.38|205,223|29.01%|36|2022-08-04|15/06/2022||0.4833||331960000|2022-04-28|15/03/2022|1.1|0.9667|391720000|367460000
2022-06-05 01:15:12|02459|24295|WOR|2.35B|2350000000|46.78|254,297|-30.36%|35|2022-06-29|15/05/2022||0.835||1220000000|2022-03-22|15/02/2022|1.13|1.2|1380000000|1210000000
2022-06-05 01:15:17|02460|989525|NTB|1.54B|1540000000|31.57|139,134|-16.7%|24|2022-07-26|15/06/2022||0.902||129540000|2022-05-02|15/03/2022|0.89|0.792|127300000|124300000
2022-06-05 01:15:20|02461|1057998|ILPT|954.24M|954240000|14.59|569,706|-42.85%|23|2022-07-28|15/06/2022||0.48||92140000|2022-04-26|15/03/2022|-0.1|0.3|71380000|70790000
2022-06-05 01:15:25|02462|13839|ATGE|1.54B|1540000000|34.09|415,337|-8.19%|36|2022-08-18|15/06/2022||1.01||348900000|2022-05-05|15/03/2022|0.87|0.8233|365620000|359100000
2022-06-05 01:15:36|02463|15520|BANR|1.99B|1990000000|57.96|168,475|-1.58%|35|2022-07-27|15/06/2022||1.24||143690000|2022-04-20|15/03/2022|1.27|1.1|137600000|138070000
2022-06-05 01:15:39|02464|21236|SJW|1.88B|1880000000|62.20|130,307|-3.13%|36|2022-07-27|15/06/2022||0.7008||161000000|2022-04-27|15/03/2022|0.12|0.0843|124300000|117000000
2022-06-05 01:15:54|02465|8046|STC|1.52B|1520000000|56.17|180,355|-5.47%|36|2022-07-20|15/06/2022||2.31||757030000|2022-04-27|15/03/2022|2.11|1.28|815000000|679450000
2022-06-05 01:15:59|02466|20515|ALEX|1.47B|1470000000|20.21|337,694|3.32%|32|2022-08-04|15/06/2022||0.135||92150000|2022-05-05|15/03/2022|0.14|0.105|98200000|82650000
2022-06-05 01:16:03|02467|15554|BGCP|1.35B|1350000000|3.120|2,284,330|-49.02%|36|2022-08-04|15/06/2022||0.1814||479680000|2022-05-02|15/03/2022|0.21|0.2097|506460000|517290000
2022-06-05 01:16:08|02468|15357|ARGO|1.52B|1520000000|43.35|268,339|-18.9%|36|2022-08-08|15/06/2022||1.18||846200000|2022-05-02|15/03/2022|1.24|1.1|480600000|787650000
2022-06-05 01:16:11|02469|20324|SVC|1.09B|1090000000|6.62|1,686,892|-47.25%|36|2022-08-12|15/06/2022||-0.38||498900000|2022-05-04|15/03/2022|-0.658|-0.54|393760000|410150000
2022-06-05 01:16:16|02470|20780|STAR|1.47B|1470000000|17.73|771,997|7.13%|36|2022-08-04|15/06/2022||-0.6033||41800000|2022-05-03|15/03/2022|7.79|3.45|32000000|32000000
2022-06-05 01:16:20|02471|945634|DEA|1.95B|1950000000|19.13|738,839|-9.76%|30|2022-08-09|15/06/2022||0.095||72900000|2022-05-03|15/03/2022|0.08|0.105|70440000|73330000
2022-06-05 01:16:25|02472|15985|EGBN|1.54B|1540000000|48.01|176,104|-17.05%|36|2022-07-20|15/06/2022||1.19||91410000|2022-04-20|15/03/2022|1.42|1.05|87910000|88220000
2022-06-05 01:16:28|02473|20492|GVA|1.46B|1460000000|32.28|382,326|-20.02%|36|2022-08-04|15/06/2022||0.71||838220000|2022-04-28|15/03/2022|-0.29|-0.265|547590000|542660000
2022-06-05 01:16:31|02474|20496|KAR|2.02B|2020000000|16.64|1,368,661|-9.52%|36|2022-08-09|15/06/2022||0.095||410990000|2022-05-03|15/03/2022|-0.02|0.1278|369400000|525780000
2022-06-05 01:16:35|02475|995930|LAUR|2.21B|2210000000|13.15|1,389,280|-14.11%|23|2022-08-11|15/06/2022||0.39||354650000|2022-05-05|15/03/2022|-0.2433|-0.105|209600000|199600000
2022-06-05 01:16:41|02476|20474|BCEI|6.76B|6760000000|56.10|5,048,261|18.81%|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2022-06-05 01:16:47|02477|16096|FIBK|4.2B|4200000000|38.40|776,775|-17.53%|36|2022-07-27|15/06/2022||0.4883||272140000|2022-04-28|15/03/2022|-0.36|-0.13|227200000|224490000
2022-06-05 01:16:50|02478|15982|EFSC|1.71B|1710000000|45.99|125,899|-7.26%|36|2022-07-25|15/06/2022||1.12||121640000|2022-04-25|15/03/2022|1.23|1.12|119790000|119280000
2022-06-05 01:16:57|02479|9231|MDRX|2.02B|2020000000|17.37|1,656,413|-3.82%|36|2022-08-04|15/06/2022||0.2419||148470000|2022-05-05|15/03/2022|0.13|0.2618|142700000|372420000
2022-06-05 01:17:02|02480|15523|HOPE|1.75B|1750000000|14.54|857,153|-4.28%|36|2022-07-19|15/06/2022||0.406||149900000|2022-04-18|15/03/2022|0.5|0.394|146360000|144130000
2022-06-05 01:17:07|02481|16783|NYMT|1.19B|1190000000|3.110|3,548,949|-32.1%|36|2022-08-04|15/06/2022||0.0604||63530000|2022-05-03|15/03/2022|-0.22|0.0653|-16910000|54650000
2022-06-05 01:17:12|02482|17270|STRA|1.62B|1620000000|65.50|140,373|-9.78%|36|2022-08-03|15/06/2022||1.13||278270000|2022-04-28|15/03/2022|0.54|0.7433|258860000|261920000
2022-06-05 01:17:14|02483|1166007|AMWL|1.07B|1070000000|4.00|2,741,122|-69.06%|12|2022-08-10|15/06/2022||-0.2543||64130000|2022-05-09|15/03/2022|-0.26|-0.2384|64230000|64940000
2022-06-05 01:17:23|02484|16776|NWBI|1.61B|1610000000|12.67|954,842|-11.21%|36|2022-07-25|15/06/2022||0.2157||122270000|2022-04-25|15/03/2022|0.22|0.2014|116360000|123730000
2022-06-05 01:17:28|02485|15967|ECPG|1.46B|1460000000|60.36|289,529|27.42%|36|2022-08-10|15/06/2022||2.02||344010000|2022-05-04|15/03/2022|6.4|2.03|499680000|347080000
2022-06-05 01:17:33|02486|8029|MHO|1.32B|1320000000|46.75|304,960|-31.13%|36|2022-07-27|15/06/2022||3.55||997600000|2022-04-27|15/03/2022|3.16|2.98|860810000|888200000
2022-06-05 01:17:36|02487|953810|GNL|1.5B|1500000000|14.51|720,492|-27.09%|29|2022-08-10|15/06/2022||0.04||101070000|2022-05-05|15/03/2022|0.05|0.025|97130000|103140000
2022-06-05 01:17:41|02488|6423|PTEN|4.16B|4160000000|19.240|3,956,958|84.29%|36|2022-07-28|15/06/2022||-0.0379||570520000|2022-04-27|15/03/2022|-0.1257|-0.2074|509380000|511020000
2022-06-05 01:17:46|02489|17316|TBBK|1.15B|1150000000|20.39|376,061|-18.15%|36|2022-07-28|15/06/2022||0.5267||80890000|2022-04-28|15/03/2022|0.5|0.5033|77970000|83080000
2022-06-05 01:17:51|02490|15697|CFFN|1.36B|1360000000|10.02|664,050|-18.12%|36|2022-07-28|15/06/2022||0.145||53410000|2022-04-27|15/03/2022|0.16|0.14|52520000|51580000
2022-06-05 01:17:56|02491|20541|MEI|1.64B|1640000000|44.34|202,215|-9.97%|36|2022-09-01|15/07/2022||0.85||296790000|2022-06-23|15/04/2022||0.8167||291960000
2022-06-05 01:17:59|02492|942641|PGRE|2.09B|2090000000|8.67|2,121,353|-23.34%|31|2022-08-03|15/06/2022||-0.0039||181510000|2022-04-27|15/03/2022|0.02|-0.0105|183690000|180590000
2022-06-05 01:18:04|02493|20619|VRE|1.61B|1610000000|16.15|530,711|-8.29%|36|2022-08-03|15/06/2022||-0.1142||74320000|2022-05-04|15/03/2022|-0.13|-0.1115|99100000|78670000
2022-06-05 01:18:07|02494|40978|BLUE|225.79M|225790000|3.16|2,428,690|-89.71%|33|2022-08-04|15/06/2022||-1.26||187500|2022-05-09|15/03/2022|-1.66|-1.45|1950000|187500
2022-06-05 01:18:12|02495|103911|VRTV|2.33B|2330000000|154.73|101,917|141.73%|32|2022-08-10|15/06/2022||3.79||1760000000|2022-05-09|15/03/2022|6.31|3.73|1860000000|1770000000
2022-06-05 01:18:17|02496|20404|HMN|1.56B|1560000000|37.76|203,324|-4.86%|36|2022-08-03|15/06/2022||0.7825||360570000|2022-05-05|15/03/2022|0.64|0.9624|346800000|352000000
2022-06-05 01:18:22|02497|17195|SMCI|2.85B|2850000000|54.81|370,211|50.54%|36|2022-08-04|15/06/2022||1.07||1210000000|2022-05-03|15/03/2022|1.55|1.12|1360000000|1230000000
2022-06-05 01:18:28|02498|20899|RWT|1.24B|1240000000|10.30|1,271,775|-8.53%|36|2022-08-04|15/06/2022||0.2563||77830000|2022-04-28|15/03/2022|0.24|0.1875|72000000|80160000
2022-06-05 01:18:36|02499|16057|FBNC|1.32B|1320000000|37.16|158,924|-13.42%|36|2022-07-26|15/06/2022||0.9433||96140000|2022-04-28|15/03/2022|0.95|0.8717|96130000|92700000
2022-06-05 01:18:39|02500|8215|BIG|682.81M|682810000|23.91|1,457,478|-63.19%|35|2022-09-02|15/07/2022||-2.14||1370000000|2022-05-27|15/04/2022|-0.39|0.9522|1370000000|1460000000
2022-06-05 01:18:45|02501|16709|NBTB|1.6B|1600000000|37.26|160,647|-3.62%|36|2022-07-25|15/06/2022||0.82||123200000|2022-04-25|15/03/2022|0.911|0.77|123010000|121400000
2022-06-05 01:18:48|02502|943129|AVNS|1.33B|1330000000|28.08|282,714|-28.26%|31|2022-08-09|15/06/2022||0.384||208280000|2022-05-04|15/03/2022|0.26|0.26|197400000|197800000
2022-06-05 01:18:52|02503|1072221|RCUS|1.61B|1610000000|22.51|1,340,990|-9.2%|22|2022-08-10|15/06/2022||-0.9476||25790000|2022-05-09|15/03/2022|-0.96|-0.8544|18010000|27210000
2022-06-05 01:18:57|02504|32360|OPK|2.01B|2010000000|2.950|4,140,497|-19.62%|36|2022-08-09|15/06/2022||-0.0175||300700000|2022-05-09|15/03/2022|-0.08|-0.056|329200000|332620000
2022-06-05 01:19:02|02505|16632|MLAB|1.11B|1110000000|211.41|26,472|-19.21%|32|2022-08-02|15/06/2022||1.61||53200000|2022-05-31|15/03/2022|2.22|1.8|58880000|56390000
2022-06-05 01:19:07|02506|21107|DLX|1.02B|1020000000|23.82|218,650|-48.96%|36|2022-07-28|15/06/2022||1.06||531270000|2022-05-05|15/03/2022|1.05|1.01|556000000|532130000
2022-06-05 01:19:12|02507|21077|LZB|1.09B|1090000000|25.18|503,258|-41.18%|36|2022-08-23|15/07/2022||0.67||550580000|2022-06-21|15/04/2022||0.92||663970000
2022-06-05 01:19:25|02508|20439|CRS|1.69B|1690000000|35.01|399,632|-20.18%|36|2022-07-28|15/06/2022||0.01||486120000|2022-04-28|15/03/2022|-0.2|-0.29|489000000|404880000
2022-06-05 01:19:28|02509|30810|INO|405.4M|405400000|1.770|5,806,657|-77.57%|35|2022-08-09|15/06/2022||-0.286||629170|2022-05-10|15/03/2022|-0.36|-0.344|199070|773000
2022-06-05 01:19:33|02510|16925|PLUS|1.57B|1570000000|58.61|116,738|27.52%|36|2022-08-03|15/06/2022||0.98||455370000|2022-05-25|15/03/2022|1.01|0.74|451520000|417070000
2022-06-05 01:19:37|02511|32380|ATSG|2.3B|2300000000|31.16|482,015|26.36%|36|2022-08-08|15/06/2022||0.49||487510000|2022-05-05|15/03/2022|0.56|0.402|485860000|460050000
2022-06-05 01:19:43|02512|31069|SUPN|1.51B|1510000000|28.28|420,563|-4.97%|36|2022-08-03|15/06/2022||0.435||167920000|2022-05-09|15/03/2022|0.43|0.3175|152510000|153910000
2022-06-05 01:19:46|02513|50909|RILY|1.52B|1520000000|54.39|298,824|-22.13%|31|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|-0.43||205600000|
2022-06-05 01:19:50|02514|20237|KRA|1.5B|1500000000|46.49|411,501|31.29%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2022-06-05 01:19:54|02515|16958|PRIM|1.31B|1310000000|24.63|396,645|-23.53%|36|2022-08-09|15/06/2022||0.6603||926450000|2022-05-09|15/03/2022|0.01|0.1047|784380000|801080000
2022-06-05 01:19:59|02516|15740|CLNE|1.26B|1260000000|5.65|3,143,036|-38.05%|36|2022-08-11|15/06/2022||-0.0196||104340000|2022-05-05|15/03/2022|-0.05|-0.0142|83500000|92620000
2022-06-05 01:20:04|02517|17530|WABC|1.6B|1600000000|59.62|105,241|-5.27%|36|2022-07-21|15/06/2022||0.83||55310000|2022-04-21|15/03/2022|0.84|0.7767|55380000|53270000
2022-06-05 01:20:09|02518|17389|TRS|1.24B|1240000000|29.02|125,759|-10.74%|36|2022-07-28|15/06/2022||0.605||238920000|2022-04-28|15/03/2022|0.5|0.495|224310000|233680000
2022-06-05 01:20:12|02519|16171|GEVO|891.14M|891140000|4.570|8,661,971|-40.49%|36|2022-08-11|15/06/2022||-0.0867||386670|2022-05-09|15/03/2022|-0.08|-0.08|232000|80330
2022-06-05 01:20:32|02520|16392|CSR|1.39B|1390000000|85.22|82,544|19.07%|48|2022-08-09|15/06/2022||-0.645||62000000|2022-05-02|15/03/2022|-0.68|-0.605|60310000|59410000
2022-06-05 01:20:35|02521|17407|TTMI|1.47B|1470000000|14.45|752,569|-4.49%|36|2022-08-03|15/06/2022||0.301||584240000|2022-05-04|15/03/2022|0.24|0.2327|581260000|560370000
2022-06-05 01:20:40|02522|15412|ANAT|5.11B|5110000000|190.02|100,863|29.09%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2022-06-05 01:20:42|02523|1163662|PING|1.73B|1730000000|20.33|1,224,661|-16.47%|14|2022-08-17|15/06/2022||-0.1141||73250000|2022-05-04|15/03/2022|-0.06|-0.0159|84690000|80560000
2022-06-05 01:20:47|02524|41226|PBF|4.69B|4690000000|38.54|3,440,144|119.35%|36|2022-08-04|15/06/2022||3.54||10170000000|2022-04-28|15/03/2022|0.35|0.3528|9140000000|8260000000
2022-06-05 01:20:51|02525|8930|DDS|5.68B|5680000000|324.41|235,756|102.15%|36|2022-08-18|15/07/2022||3.7||1530000000|2022-05-12|15/04/2022|13.29|6.74|1640000000|1640000000
2022-06-05 01:20:56|02526|21175|NNI|3.15B|3150000000|83.72|88,178|11.7%|36|2022-08-11|15/06/2022||1.79||304920000|2022-05-09|15/03/2022|1.99|2.01|481560000|334840000
2022-06-05 01:21:01|02527|101871|LADR|1.46B|1460000000|11.44|648,409|-3.7%|33|2022-08-03|15/06/2022||0.234||62370000|2022-04-28|15/03/2022|0.25|0.188|74410000|53950000
2022-06-05 01:21:05|02528|41260|ESRT|2.15B|2150000000|7.71|1,490,142|-36.65%|33|2022-07-27|15/06/2022||0.03||171740000|2022-04-27|15/03/2022|-0.07|0.01|164030000|156520000
2022-06-05 01:21:08|02529|20413|NWN|1.89B|1890000000|55.18|304,372|2.15%|36|2022-08-11|15/06/2022||-0.03||153020000|2022-05-04|15/03/2022|1.8|1.89|350300000|318810000
2022-06-05 01:21:15|02530|16208|GPRE|1.92B|1920000000|35.64|1,127,709|10.75%|36|2022-08-01|15/06/2022||0.153||888250000|2022-05-02|15/03/2022|-1.16|-0.2846|781440000|720610000
2022-06-05 01:21:18|02531|32314|OII|1.28B|1280000000|12.72|1,036,161|-27.06%|36|2022-07-27|15/06/2022||0.1239||516180000|2022-04-27|15/03/2022|-0.06|-0.0126|446160000|440390000
2022-06-05 01:21:24|02532|20188|FCF|1.31B|1310000000|13.89|512,508|-8.68%|37|2022-07-26|15/06/2022||0.3275||97330000|2022-04-26|15/03/2022|0.29|0.2975|92050000|94060000
2022-06-05 01:21:29|02533|989521|ASIX|1.29B|1290000000|46.06|267,672|41.42%|24|2022-08-05|15/06/2022||2.65||564370000|2022-05-06|15/03/2022|2.26|1.74|479070000|481770000
2022-06-05 01:21:33|02534|16791|OCFC|1.18B|1180000000|20.01|280,381|-9.91%|36|2022-07-28|15/06/2022||0.5443||103440000|2022-04-28|15/03/2022|0.49|0.46|93080000|93400000
2022-06-05 01:21:39|02535|16190|GLNG|2.81B|2810000000|26.03|1,847,623|109.92%|36|2022-09-01|15/06/2022||0.2126||90000000|2022-05-26|15/03/2022|-0.35|-0.3476|78480000|78480000
2022-06-05 01:21:43|02536|15618|BUSE|1.3B|1300000000|23.53|169,485|-13.71%|34|2022-07-26|15/06/2022||0.55||108010000|2022-04-26|15/03/2022|0.51|0.5186|106440000|104060000
2022-06-05 01:21:46|02537|20422|SXI|1.14B|1140000000|94.19|41,362|-5.1%|36|2022-08-29|15/06/2022||1.52||184290000|2022-05-05|15/03/2022|1.54|1.48|189280000|185930000
2022-06-05 01:21:48|02538|1073475|BRMK|984.06M|984060000|7.41|916,059|-29.16%|16|2022-08-15|15/06/2022||0.2075||32750000|2022-05-09|15/03/2022|0.15|0.2|29870000|32110000
2022-06-05 01:21:51|02539|20446|GBX|1.38B|1380000000|42.29|342,286|-9.81%|36|2022-07-07|15/05/2022||0.5845||702880000|2022-04-06|15/02/2022|0.38|0.1925|682800000|575760000
2022-06-05 01:21:55|02540|15557|BHLB|1.22B|1220000000|26.16|313,799|-7.07%|35|2022-07-20|15/06/2022||0.464||94800000|2022-04-20|15/03/2022|0.43|0.4|89740000|90000000
2022-06-05 01:22:01|02541|20628|DK|2.25B|2250000000|31.75|1,434,231|27.25%|36|2022-08-09|15/06/2022||1.87||3710000000|2022-05-03|15/03/2022|0.58|-0.1139|4460000000|2950000000
2022-06-05 01:22:08|02542|21241|AZZ|1.12B|1120000000|45.35|130,906|-14.71%|36|2022-07-05|15/05/2022||0.9867||261010000|2022-04-22|15/02/2022|0.86|0.7067|224650000|225230000
2022-06-05 01:22:13|02543|15746|CMCO|995.56M|995560000|34.87|128,927|-31.33%|36|2022-08-02|15/06/2022||0.59||227580000|2022-05-25|15/03/2022|0.79|0.765|253370000|235290000
2022-06-05 01:22:18|02544|17126|SBSI|1.28B|1280000000|39.97|99,416|-6.42%|36|2022-07-29|15/06/2022||0.7506||64490000|2022-04-26|15/03/2022|0.7851|0.6963|63550000|62580000
2022-06-05 01:22:23|02545|994248|LGFb|2.04B|2040000000|9.23|672,860|-48.78%|23|2022-08-11|15/06/2022||-0.1701||921870000|2022-05-26|15/03/2022|0.06|0.0934|929900000|960880000
2022-06-05 01:22:28|02546|24332|TGI|992.49M|992490000|15.35|723,837|-23.93%|36|2022-07-28|15/06/2022||0.1187||334050000|2022-05-18|15/03/2022|0.39|0.4244|386650000|405230000
2022-06-05 01:22:33|02547|40056|CNOB|1.09B|1090000000|27.67|169,767|-1.81%|34|2022-07-28|15/06/2022||0.7625||76370000|2022-04-28|15/03/2022|0.75|0.75|73410000|74510000
2022-06-05 01:22:37|02548|15638|CALM|2.3B|2300000000|47.04|809,381|28.84%|31|2022-10-03|15/08/2022||0.735||483430000|2022-07-25|15/05/2022||1.33||524190000
2022-06-05 01:22:40|02549|20869|GTY|1.28B|1280000000|27.33|222,929|-16.17%|36|2022-07-27|15/06/2022||0.2615||39980000|2022-04-27|15/03/2022|0.39|0.259|39320000|39630000
2022-06-05 01:22:43|02550|16179|GIII|1.29B|1290000000|26.79|554,571|-16.65%|36|2022-09-08|15/07/2022||0.3764||522280000|2022-06-07|15/04/2022||0.5379||572370000
2022-06-05 01:22:48|02551|20334|OFG|1.39B|1390000000|28.64|268,124|19.18%|36|2022-07-22|15/06/2022||0.7325||142250000|2022-04-21|15/03/2022|0.76|0.635|136400000|133290000
2022-06-05 01:22:52|02552|15895|DCOM|1.23B|1230000000|31.23|172,972|-10.52%|36|2022-07-28|15/06/2022||0.842||99490000|2022-04-29|15/03/2022|0.82|0.832|96310000|99460000
2022-06-05 01:23:09|02553|41267|NBHC|1.23B|1230000000|40.78|151,974|3.06%|32|2022-07-26|15/06/2022||0.69||75970000|2022-04-18|15/03/2022|0.6076|0.604|65720000|71510000
2022-06-05 01:23:12|02554|17322|TCBK|1.52B|1520000000|45.25|107,019|-5.57%|36|2022-07-28|15/06/2022||0.9767||97040000|2022-04-28|15/03/2022|0.67|0.5167|83020000|85710000
2022-06-05 01:23:15|02555|20830|LTC|1.5B|1500000000|38.13|295,237|-3.2%|36|2022-08-10|15/06/2022||0.5933||29690000|2022-04-28|15/03/2022|0.36|0.3867|30320000|31990000
2022-06-05 01:23:19|02556|21218|AIR|1.7B|1700000000|48.74|347,975|18.04%|35|2022-07-12|15/05/2022||0.6833||471200000|2022-03-22|15/02/2022|0.63|0.5833|452000000|443730000
2022-06-05 01:23:24|02557|21067|GFF|1.77B|1770000000|32.54|471,215|25.01%|36|2022-08-03|15/06/2022||0.922||769560000|2022-04-28|15/03/2022|1.37|0.318|779620000|668920000
2022-06-05 01:23:47|02558|20180|OPI|1.01B|1010000000|20.82|296,183|-30.51%|37|2022-08-04|15/06/2022||-0.16||142510000|2022-04-28|15/03/2022|0.03|-0.02|147350000|146390000
2022-06-05 01:23:50|02559|24393|NOG|2.6B|2600000000|33.76|1,139,847|81.7%|36|2022-08-11|15/06/2022||1.58||356010000|2022-05-05|15/03/2022|1.58|1.24|456460000|301590000
2022-06-05 01:23:55|02560|15475|ASTE|1.09B|1090000000|47.80|148,688|-31.1%|36|2022-07-26|15/06/2022||0.475||309150000|2022-05-04|15/03/2022|0.41|0.1075|291200000|286560000
2022-06-05 01:23:58|02561|16073|PFC|964.16M|964160000|27.13|137,540|-10.93%|35|2022-07-18|15/06/2022||0.7325||75330000|2022-04-26|15/03/2022|0.73|0.6925|74770000|73870000
2022-06-05 01:24:03|02562|17481|VECO|1.11B|1110000000|21.70|508,221|-10.96%|36|2022-08-04|15/06/2022||0.3817||161570000|2022-05-09|15/03/2022|0.38|0.353|156430000|154950000
2022-06-05 01:24:08|02563|39252|BKD|1.05B|1050000000|5.610|2,241,249|-17.38%|36|2022-08-08|15/06/2022||-0.3375||696800000|2022-05-05|15/03/2022|-0.54|-0.3925|677820000|672090000
2022-06-05 01:24:14|02564|24396|TMP|1.07B|1070000000|73.91|41,431|-10.41%|33|2022-07-22|15/06/2022||1.33||75800000|2022-04-29|15/03/2022|1.6|1.42|76600000|75970000
2022-06-05 01:24:17|02565|942638|ENVA|1.05B|1050000000|31.35|329,500|-14.99%|31|2022-07-28|15/06/2022||1.54||405150000|2022-05-03|15/03/2022|1.67|1.57|385730000|381780000
2022-06-05 01:24:20|02566|20893|PRA|1.2B|1200000000|22.23|193,877|-7.72%|36|2022-08-09|15/06/2022||0.12||285550000|2022-05-09|15/03/2022|0.14|0.1829|265710000|277190000
2022-06-05 01:24:25|02567|15705|CHCO|1.22B|1220000000|81.56|79,057|2.42%|36|2022-07-25|15/06/2022||1.28||56980000|2022-04-21|15/03/2022|1.41|1.25|55360000|55160000
2022-06-05 01:24:30|02568|15404|AMSF|977.33M|977330000|50.60|106,622|-20.04%|36|2022-07-28|15/06/2022||0.65||69670000|2022-04-27|15/03/2022|0.82|0.6605|77790000|75000000
2022-06-05 01:24:35|02569|15519|BANF|3.06B|3060000000|93.37|141,003|35.08%|36|2022-07-21|15/06/2022||0.975||122500000|2022-04-21|15/03/2022|1.08|0.94|119160000|115530000
2022-06-05 01:24:39|02570|20172|AGM|1.11B|1110000000|102.62|33,906|2.4%|32|2022-08-11|15/06/2022||2.83||65040000|2022-05-09|15/03/2022|2.37|2.59|62910000|64010000
2022-06-05 01:24:50|02571|15409|AMWD|890.34M|890340000|53.73|110,444|-36.56%|36|2022-08-30|15/07/2022||1.35||510780000|2022-05-26|15/04/2022|1.38|1.34|501710000|493200000
2022-06-05 01:24:55|02572|17107|SAFT|1.36B|1360000000|92.33|65,797|9.47%|30|2022-08-03|15/06/2022||1.05|||2022-05-04|15/03/2022|0.99|1.15|189490000|
2022-06-05 01:24:59|02573|20359|FDP|1.19B|1190000000|24.92|165,663|-28.86%|36|2022-08-02|15/06/2022||0.895||1170000000|2022-05-04|15/03/2022|0.55|0.46|1140000000|1120000000
2022-06-05 01:25:04|02574|15604|BRKL|1.1B|1100000000|14.27|397,984|-14.81%|36|2022-07-27|15/06/2022||0.314||77870000|2022-04-27|15/03/2022|0.32|0.308|75380000|76000000
2022-06-05 01:25:09|02575|24344|UVV|1.54B|1540000000|62.76|129,012|8.04%|36|2022-08-04|15/06/2022|||||2022-05-25|15/03/2022|1.03||646970000|
2022-06-05 01:25:11|02576|994247|CNDT|1.16B|1160000000|5.390|1,606,606|-30%|24|2022-08-10|15/06/2022||0.071||955000000|2022-05-03|15/03/2022|0.1|0.0571|960000000|961670000
2022-06-05 01:25:14|02577|963703|GCP|2.29B|2290000000|31.00|687,360|28.9%|26|2022-08-09|15/06/2022||0.175||273500000|2022-05-09|15/03/2022|0.04|0.125|237300000|233900000
2022-06-05 01:25:20|02578|17257|STBA|1.14B|1140000000|28.93|173,869|-14.66%|36|2022-07-21|15/06/2022||0.642||84740000|2022-04-21|15/03/2022|0.74|0.588|82960000|82600000
2022-06-05 01:25:25|02579|15961|EBSB|1.22B|1220000000|24.15|1,382,810|9.97%|35|2022-07-26|15/06/2022||0.35||52400000|2022-04-26|15/03/2022||0.36||51220000
2022-06-05 01:25:30|02580|20633|AROC|1.58B|1580000000|10.200|988,146|8.51%|36|2022-08-03|15/06/2022||0.1714||206100000|2022-05-09|15/03/2022|0.01|0.06|197200000|194200000
2022-06-05 01:25:54|02581|13066|TUP|286.07M|286070000|6.24|1,134,914|-75%|37|2022-07-27|15/06/2022||0.3473||345000000|2022-05-04|15/03/2022|0.12|0.5239|348100000|356800000
2022-06-05 01:25:57|02582|20722|SAH|1.79B|1790000000|45.30|395,438|-6.02%|36|2022-07-29|15/06/2022||2.63||3970000000|2022-04-28|15/03/2022|2.33|2.37|3590000000|3700000000
2022-06-05 01:26:02|02583|20161|SWM|891.59M|891590000|27.97|265,965|-33.59%|36|2022-08-03|15/06/2022||0.94||394500000|2022-05-04|15/03/2022|0.89|0.66|406800000|364100000
2022-06-05 01:26:14|02584|20195|RPT|1.03B|1030000000|11.83|495,573|-9.42%|36|2022-08-03|15/06/2022||-0.007||53030000|2022-05-04|15/03/2022|0.05|0.0167|56090000|54120000
2022-06-05 01:26:17|02585|942496|FFWM|1.25B|1250000000|22.06|303,262|-12.11%|28|2022-07-27|15/06/2022||0.555||92590000|2022-04-26|15/03/2022|0.55|0.5033|89900000|89350000
2022-06-05 01:26:26|02586|16567|MATW|1.01B|1010000000|32.24|126,482|-16.65%|36|2022-07-28|15/06/2022||0.7667||428970000|2022-04-28|15/03/2022|0.74|0.6933|444980000|426530000
2022-06-05 01:26:30|02587|15784|COWN|727.09M|727090000|26.18|448,360|-33.77%|36|2022-07-28|15/06/2022||0.9367||327070000|2022-04-29|15/03/2022|1.35|0.8067|331640000|318950000
2022-06-05 01:26:35|02588|15433|APOG|934.47M|934470000|42.10|194,181|9.95%|36|2022-09-20|15/08/2022||0.7375||333180000|2022-06-23|15/05/2022||0.5625||326990000
2022-06-05 01:26:40|02589|21043|SCS|1.34B|1340000000|11.92|775,548|-18.58%|36|2022-09-21|15/08/2022||0.214||867800000|2022-06-22|15/05/2022||-0.168||686580000
2022-06-05 01:26:45|02590|15420|ANGO|783.75M|783750000|20.21|236,469|-13.37%|37|2022-10-05|15/08/2022||0.01||83020000|2022-07-13|15/05/2022||0.0475||82900000
2022-06-05 01:26:50|02591|13089|SSP|1.29B|1290000000|15.46|292,872|-25.67%|36|2022-08-05|15/06/2022||0.44||608680000|2022-05-06|15/03/2022|0.1|0.088|565710000|560690000
2022-06-05 01:26:53|02592|21022|FRO|2.2B|2200000000|10.400|2,844,246|23.37%|32|2022-08-31|15/06/2022||0.2359||162750000|2022-05-24|15/03/2022|0.07|0.071|217400000|105400000
2022-06-05 01:27:00|02593|20364|INN|1.1B|1100000000|8.930|834,627|-7.84%|36|2022-08-03|15/06/2022||-0.005||173000000|2022-05-03|15/03/2022|-0.12|-0.15|145270000|131190000
2022-06-05 01:27:05|02594|960623|KURA|904.25M|904250000|13.57|585,744|-36.62%|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
2022-06-05 01:27:22|02595|39253|CXW|1.51B|1510000000|12.43|1,042,797|37.65%|36|2022-08-08|15/06/2022||0.2||469360000|2022-05-04|15/03/2022|0.14|0.1967|452990000|467340000
2022-06-05 01:27:26|02596|1166762|RADI|1.63B|1630000000|15.45|1,051,243|2.79%|13|2022-08-10|15/06/2022||-0.1872||34040000|2022-05-09|15/03/2022|-0.05|-0.191|30600000|31460000
2022-06-05 01:27:29|02597|20575|EIG|1.14B|1140000000|41.06|133,928|-3.23%|36|2022-07-27|15/06/2022||0.6567||170700000|2022-04-27|15/03/2022|0.33|0.5401|152000000|165970000
2022-06-05 01:27:31|02598|1127927|MNRL|1.99B|1990000000|32.43|578,843|59.75%|18|2022-08-11|15/06/2022||0.6822||78590000|2022-05-04|15/03/2022|0.62|0.4695|71430000|57310000
2022-06-05 01:27:34|02599|15518|BANC|1.16B|1160000000|18.96|308,134|5.33%|36|2022-07-28|15/06/2022||0.4371||85690000|2022-04-21|15/03/2022|0.69|0.36|82350000|79900000
2022-06-05 01:27:49|02600|16151|GABC|1.11B|1110000000|37.55|59,672|-9.28%|36|2022-08-01|15/06/2022||0.704||63180000|2022-04-25|15/03/2022|0.31|0.618|63100000|63060000
2022-06-05 01:27:53|02601|20382|SMP|894.17M|894170000|40.96|105,611|-12.98%|36|2022-08-03|15/06/2022||1.19||348080000|2022-05-03|15/03/2022|0.92|0.71|322830000|304280000
2022-06-05 01:27:58|02602|16667|MRTN|1.48B|1480000000|18.01|477,962|6.95%|36|2022-07-21|15/06/2022||0.3141||280530000|2022-04-19|15/03/2022|0.33|0.257|287280000|263020000
2022-06-05 01:28:15|02603|16442|KAMN|1.05B|1050000000|37.44|181,362|-32.83%|36|2022-08-03|15/06/2022||0.52||181600000|2022-05-02|15/03/2022|0.15|0.26|158050000|178000000
2022-06-05 01:28:19|02604|16233|HA|843.3M|843300000|16.43|1,049,252|-36.9%|36|2022-07-26|15/06/2022||-1.07||644880000|2022-04-26|15/03/2022|-2.54|-2.56|477210000|476700000
2022-06-05 01:28:22|02605|16004|ENDP|138.13M|138130000|0.587|9,070,891|-89.75%|36|2022-08-10|15/06/2022||-0.0367||528120000|2022-05-05|15/03/2022|0.66|0.4412|652260000|637090000
2022-06-05 01:28:27|02606|16353|IMKTA|1.72B|1720000000|90.56|118,736|42.05%|35|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|2.9||1380000000|
2022-06-05 01:28:30|02607|21094|TBI|724.59M|724590000|21.86|221,870|-22.87%|36|2022-08-01|15/06/2022||0.5375||572720000|2022-04-25|15/03/2022|0.44|0.355|551520000|531280000
2022-06-05 01:28:32|02608|985716|GMRE|859.3M|859300000|12.79|426,497|-12.76%|24|2022-08-10|15/06/2022||0.0533||31750000|2022-05-04|15/03/2022|0.04|0.0533|31850000|30580000
2022-06-05 01:28:37|02609|16188|GLDD|978.43M|978430000|14.81|211,271|0.14%|36|2022-08-03|15/06/2022||0.2533||195000000|2022-05-03|15/03/2022|0.17|0.16|194350000|170330000
2022-06-05 01:28:42|02610|17531|WASH|862.49M|862490000|49.70|55,088|-10.14%|35|2022-07-25|15/06/2022||0.96||55460000|2022-04-25|15/03/2022|0.94|0.918|52250000|53760000
2022-06-05 01:28:47|02611|16488|LBAI|997.61M|997610000|15.40|166,930|-19.88%|35|2022-07-28|15/06/2022||0.4171||81470000|2022-04-28|15/03/2022|0.25|0.2067|77510000|81780000
2022-06-05 01:28:50|02612|1010610|BTU|3.65B|3650000000|25.410|9,500,888|224.94%|23|2022-07-28|15/06/2022||2.56||1360000000|2022-04-28|15/03/2022|-0.87|2.14|691400000|1110000000
2022-06-05 01:28:55|02613|17129|SCHL|1.28B|1280000000|37.11|136,587|4.3%|35|2022-07-21|15/05/2022|||||2022-03-17|15/02/2022|-0.44||344500000|
2022-06-05 01:29:14|02614|15580|BMTC|895.74M|895740000|45.01|924,797|-6.48%|34|2022-07-21|15/06/2022||0.74||58000000|2022-04-25|15/03/2022||0.71||57000000
2022-06-05 01:29:16|02615|1164645|NTST|1.01B|1010000000|20.94|354,902|-10.63%|12|2022-07-28|15/06/2022||0.05||17840000|2022-04-28|15/03/2022|0.04|0.0367|20920000|17820000
2022-06-05 01:29:23|02616|40973|ARCT|527.85M|527850000|19.98|663,375|-35%|33|2022-08-08|15/06/2022||-1.88||2450000|2022-05-09|15/03/2022|-1.94|-1.44|5240000|6300000
2022-06-05 01:29:35|02617|1055312|CEIX|1.91B|1910000000|54.88|801,277|226.86%|22|2022-08-03|15/06/2022||1.99||406450000|2022-05-03|15/03/2022|-0.13|-0.13|358500000|375100000
2022-06-05 01:29:40|02618|17498|VNDA|573.37M|573370000|10.15|493,458|-43.61%|36|2022-08-03|15/06/2022||0.13||67000000|2022-05-05|15/03/2022|-0.11|-0.01|60190000|58000000
2022-06-05 01:29:44|02619|39106|NXGN|1.25B|1250000000|18.64|344,300|6.33%|36|2022-07-28|15/06/2022||0.1614||152890000|2022-05-17|15/03/2022|0.19|0.1944|151260000|150070000
2022-06-05 01:29:48|02620|20994|GEO|831.13M|831130000|6.900|1,937,019|13.67%|36|2022-08-03|15/06/2022||0.27||545720000|2022-05-03|15/03/2022|0.31|0.22|551190000|551470000
2022-06-05 01:29:53|02621|20921|DHT|1.02B|1020000000|6.090|2,636,648|-0.98%|36|2022-08-09|15/06/2022||-0.0438||54020000|2022-05-09|15/03/2022|-0.1487|-0.1423|38740000|38790000
2022-06-05 01:29:57|02622|17116|SATS|1.95B|1950000000|23.28|367,190|-15.38%|36|2022-08-11|15/06/2022||0.2383||480100000|2022-05-05|15/03/2022|1.06|0.2687|501530000|482150000
2022-06-05 01:30:02|02623|24340|WMK|2.04B|2040000000|75.76|83,012|44.28%|34|2022-08-05|15/06/2022|||||2022-05-02|15/03/2022|1.17||1100000000|
2022-06-05 01:30:07|02624|39250|IVR|577.36M|577360000|1.750|5,705,273|-47.92%|36|2022-08-10|15/06/2022||0.0905||45780000|2022-05-04|15/03/2022|0.12|0.088|44280000|47290000
2022-06-05 01:30:09|02625|1129434|PSN|4.21B|4210000000|40.55|475,230|2.79%|16|2022-08-16|15/06/2022||0.4089||923940000|2022-05-04|15/03/2022|0.4|0.3722|949070000|885540000
2022-06-05 01:30:14|02626|17264|STFC|2.32B|2320000000|52.01|91,898|179.62%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2022-06-05 01:30:21|02627|20570|CRK|4.73B|4730000000|20.290|3,915,120|241.01%|36|2022-08-10|15/06/2022||0.7114||462080000|2022-05-03|15/03/2022|0.51|0.507|524840000|411170000
2022-06-05 01:30:26|02628|17141|SCSC|975.72M|975720000|38.67|121,825|33.99%|36|2022-08-30|15/06/2022||0.8567||887800000|2022-05-10|15/03/2022|1.04|0.67|845990000|769900000
2022-06-05 01:30:41|02629|992963|RC|1.71B|1710000000|14.69|991,879|-4.86%|24|2022-08-10|15/06/2022||0.4917||150000000|2022-05-06|15/03/2022|0.48|0.5817|149650000|103850000
2022-06-05 01:30:46|02630|17625|ZUMZ|606.34M|606340000|31.16|357,576|-34.12%|32|2022-09-08|15/07/2022||0.68||243650000|2022-06-02|15/04/2022|-0.02|0.0675|220690000|217280000
2022-06-05 01:30:51|02631|21115|GCO|806.43M|806430000|58.74|201,744|-1.28%|36|2022-09-01|15/07/2022||0.6933||554310000|2022-05-26|15/04/2022|0.44|-0.0933|520750000|521050000
2022-06-05 01:30:56|02632|17473|UVSP|784.81M|784810000|26.52|87,129|-8.08%|36|2022-07-27|15/06/2022||0.595||69300000|2022-04-27|15/03/2022|0.68|0.5925|67130000|67700000
2022-06-05 01:31:01|02633|24392|NHC|1.09B|1090000000|70.50|40,333|-3.89%|32|2022-08-11|15/06/2022|||||2022-05-06|15/03/2022|0.99||279000000|
2022-06-05 01:31:06|02634|41019|TSC|1.03B|1030000000|30.58|289,828|34.24%|34|2022-07-20|15/06/2022||0.48||72320000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2022-06-05 01:31:10|02635|16760|NTGR|556.15M|556150000|19.33|232,137|-49.64%|36|2022-07-27|15/06/2022||-0.2348||211630000|2022-04-27|15/03/2022|-0.28|0.0175|210560000|225900000
2022-06-05 01:31:15|02636|17244|SRCE|1.17B|1170000000|47.31|57,331|-5.46%|35|2022-07-21|15/06/2022||1.05||85020000|2022-04-21|15/03/2022|1.1|0.9833|79410000|82050000
2022-06-05 01:31:18|02637|39243|DHC|492.32M|492320000|2.060|1,621,479|-44.32%|36|2022-08-11|15/06/2022||-0.25||319190000|2022-05-03|15/03/2022|-0.3243|-0.26|310730000|319840000
2022-06-05 01:31:24|02638|17626|PEBO|799.33M|799330000|28.61|92,557|-11.56%|35|2022-07-26|15/06/2022||0.7329||78720000|2022-04-26|15/03/2022|0.8811|0.68|74750000|75350000
2022-06-05 01:31:28|02639|17008|QCRH|995.19M|995190000|56.38|105,602|17.9%|32|2022-07-21|15/06/2022||1.38||84010000|2022-04-26|15/03/2022|1.54|1.5|61370000|71560000
2022-06-05 01:31:33|02640|15959|EBIX|960.21M|960210000|31.07|354,619|5.68%|34|2022-08-10|15/06/2022||0.68||273100000|2022-05-10|15/03/2022|0.76|0.6|286250000|278730000
2022-06-05 01:31:39|02641|17610|ZGNX|1.5B|1500000000|26.68|2,913,513|54.04%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2022-06-05 01:31:44|02642|20671|ARR|786.16M|786160000|7.62|2,588,916|-36.71%|36|2022-07-27|15/06/2022||0.2595||32320000|2022-04-27|15/03/2022|0.28|0.2507|38940000|33410000
2022-06-05 01:31:47|02643|15515|NTUS|1.12B|1120000000|32.82|453,652|21.56%|36|2022-07-27|15/06/2022||0.32||120400000|2022-05-05|15/03/2022|0.22|0.26|119790000|115700000
2022-06-05 01:31:51|02644|16244|HBNC|777.34M|777340000|17.84|134,880|-2.83%|35|2022-07-27|15/06/2022||0.52||63830000|2022-04-27|15/03/2022|0.54|0.468|62330000|61020000
2022-06-05 01:31:56|02645|20938|NP|640.13M|640130000|38.13|106,310|-27.92%|36|2022-08-03|15/06/2022||0.655||279100000|2022-05-04|15/03/2022|0.63|0.375|284800000|266800000
2022-06-05 01:32:00|02646|16262|HFWA|907.75M|907750000|25.86|155,757|-10.58%|36|2022-07-27|15/06/2022||0.4433||56600000|2022-04-21|15/03/2022|0.56|0.375|55480000|53320000
2022-06-05 01:32:04|02647|945638|EFC|953.48M|953480000|15.68|769,052|-17.3%|30|2022-08-08|15/06/2022||0.4504||37900000|2022-05-05|15/03/2022|0.4|0.4512|11620000|33860000
2022-06-05 01:32:09|02648|17240|SPTN|1.29B|1290000000|35.74|415,652|80.78%|35|2022-08-17|15/06/2022||0.5823||2140000000|2022-06-02|15/03/2022|0.83|0.6418|2760000000|2700000000
2022-06-05 01:32:18|02649|20430|BHE|905.38M|905380000|25.77|174,414|-16.98%|36|2022-07-27|15/06/2022||0.3667||593700000|2022-04-26|15/03/2022|0.44|0.3433|636080000|585000000
2022-06-05 01:32:27|02650|41187|SPNT|862.15M|862150000|5.380|568,073|-48.76%|36|2022-08-04|15/06/2022||0.10|||2022-05-04|15/03/2022|-1.36|-0.3989|1010000000|
2022-06-05 01:32:30|02651|31040|HMST|723.83M|723830000|38.70|176,047|-14.06%|36|2022-07-25|15/06/2022||1.01||78690000|2022-04-25|15/03/2022|1.01|0.9817|70100000|78030000
2022-06-05 01:32:33|02652|16056|FBMS|616.04M|616040000|30.07|72,850|-22.96%|32|2022-07-25|15/06/2022||0.804||50980000|2022-04-26|15/03/2022|0.72|0.716|48290000|48880000
2022-06-05 01:32:36|02653|1062592|BRSP|1.2B|1200000000|8.910|692,447|-6.51%|22|2022-08-11|15/06/2022||0.2475||54500000|2022-05-03|15/03/2022|0.22|0.2375|53800000|54300000
2022-06-05 01:32:41|02654|20273|SFL|1.45B|1450000000|11.400|1,014,256|31.79%|36|2022-08-23|15/06/2022||0.2517||148050000|2022-05-12|15/03/2022|0.325|0.315|152390000|152290000
2022-06-05 01:32:46|02655|41192|AHH|1.23B|1230000000|13.91|496,750|4.9%|33|2022-08-02|15/06/2022||0.0875||53270000|2022-05-03|15/03/2022|0.11|0.07|54640000|51810000
2022-06-05 01:32:52|02656|21017|DRQ|1.06B|1060000000|30.76|330,790|-17.8%|36|2022-07-28|15/06/2022||-0.089||87680000|2022-04-28|15/03/2022|-0.29|-0.177|83140000|85370000
2022-06-05 01:32:55|02657|31077|IDEX|303.59M|303590000|0.610|5,985,723|-78.67%|33|2022-08-15|15/06/2022||-0.04||53750000|2022-05-16|15/03/2022||-0.045||40100000
2022-06-05 05:18:39|02657|31077|IDEX|303.59M|303590000|0.610|5,985,723|-78.67%|33|2022-08-15|15/06/2022||-0.04||53750000|2022-05-16|15/03/2022||-0.045||40100000
2022-06-05 05:18:43|02658|41207|VTOL|820.97M|820970000|29.01|83,447|2.55%|37|2022-08-04|15/06/2022||0.69||296600000|2022-08-02|15/03/2023||||
2022-06-05 05:18:46|02659|997801|PUMP|1.39B|1390000000|13.36|1,335,547|17.5%|23|2022-08-09|15/06/2022||0.1613||310960000|2022-05-03|15/03/2022|0.11|0.0225|282680000|273810000
2022-06-05 05:18:49|02660|22586|GCI|547.26M|547260000|3.870|1,204,726|-23.52%|29|2022-08-05|15/06/2022||0.0673||788700000|2022-05-05|15/03/2022|0.0303|-0.0551|748080000|754900000
2022-06-05 05:18:54|02661|993271|INSW|1.21B|1210000000|24.45|794,003|22.99%|24|2022-08-10|15/06/2022||0.8122||155500000|2022-05-04|15/03/2022|-0.28|-0.2692|97980000|97630000
2022-06-05 05:18:56|02662|101853|CIO|588.42M|588420000|13.51|264,633|12.68%|32|2022-08-04|15/06/2022||0.0502||43890000|2022-05-05|15/03/2022|0.51|0.0539|44850000|43260000
2022-06-05 05:19:00|02663|17569|WRLD|797.61M|797610000|139.30|38,010|-8.6%|36|2022-07-28|15/06/2022||1.37||144810000|2022-05-05|15/03/2022|2.97|6.14|166330000|164340000
2022-06-05 05:19:03|02664|103922|DNOW|1.27B|1270000000|11.490|784,167|3.42%|33|2022-08-03|15/06/2022||0.18||482460000|2022-05-05|15/03/2022|0.14|0.0915|473000000|456420000
2022-06-05 05:19:06|02665|16728|NFBK|634.7M|634700000|12.98|114,922|-22.41%|31|2022-07-27|15/06/2022||0.29||39770000|2022-04-27|15/03/2022|0.3|0.27|38580000|39210000
2022-06-05 05:19:10|02666|20491|GTS|846.84M|846840000|35.99|631,745|43.44%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-05 05:19:13|02667|961054|NCBS|1.04B|1040000000|78.01|48,756|-0.36%|24|2022-07-19|15/06/2022||1.69||69800000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2022-06-05 05:19:18|02668|1024877|TRTX|813.54M|813540000|10.54|325,367|-21.52%|22|2022-08-02|15/06/2022||0.2714||35460000|2022-05-03|15/03/2022|0.33|0.3275|38530000|38770000
2022-06-05 05:19:21|02669|20296|LGFa|2.14B|2140000000|9.85|601,552|-49.92%|36|2022-08-11|15/06/2022||-0.1701||921870000|2022-05-26|15/03/2022|0.06|0.0934|929900000|960880000
2022-06-05 05:19:24|02670|20788|STNG|2.01B|2010000000|35.60|1,260,767|66.59%|36|2022-08-03|15/06/2022||1.93||282580000|2022-04-28|15/03/2022|-0.27|-0.5831|172020000|172010000
2022-06-05 05:19:26|02671|16915|PLAB|1.36B|1360000000|22.11|656,149|67.12%|35|2022-08-24|15/07/2022||0.3733||196400000|2022-05-25|15/04/2022|0.49|0.35|204510000|192370000
2022-06-05 05:19:30|02672|1116151|GOSS|537.85M|537850000|7.200|808,089|-15.39%|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
2022-06-05 05:19:33|02673|960553|ABTX|826.33M|826330000|40.55|70,939|-0.32%|27|2022-07-28|15/06/2022||0.68||58220000|2022-04-29|15/03/2022|0.932|0.825|59190000|58370000
2022-06-05 05:19:43|02674|20908|ACCO|702.18M|702180000|7.240|616,215|-19.64%|36|2022-08-02|15/06/2022||0.4318||535070000|2022-04-26|15/03/2022|0.11|0.0853|441600000|420270000
2022-06-05 05:19:46|02675|16843|OSUR|278.95M|278950000|3.850|675,836|-58.56%|36|2022-08-10|15/06/2022||-0.1041||71640000|2022-05-10|15/03/2022|-0.28|-0.1379|67710000|60200000
2022-06-05 05:19:49|02676|16305|HTLD|1.16B|1160000000|14.70|289,085|-17.83%|36|2022-07-21|15/06/2022||0.2448||157880000|2022-04-21|15/03/2022|0.21|0.1912|151280000|151290000
2022-06-05 05:19:56|02677|40974|AMBC|491.84M|491840000|10.92|1,040,155|-28.63%|36|2022-08-10|15/06/2022||-0.73||9000000|2022-05-10|15/03/2022|0.3|-0.72|15000000|9000000
2022-06-05 05:20:01|02678|15840|CTBI|737.46M|737460000|41.21|51,738|-6.83%|33|2022-07-20|15/06/2022||1.04||54900000|2022-04-20|15/03/2022|1.11|0.955|55000000|53750000
2022-06-05 05:20:07|02679|16248|HCI|611.84M|611840000|67.42|108,325|-17.78%|36|2022-08-04|15/06/2022||0.175||118450000|2022-05-04|15/03/2022|0.34|0.1518|127040000|113620000
2022-06-05 05:20:10|02680|39136|AAN|567.19M|567190000|18.47|282,142|-48.95%|37|2022-07-26|15/06/2022||0.6486||457120000|2022-04-25|15/03/2022|0.87|0.68|456080000|462880000
2022-06-05 05:20:15|02681|8162|MBI|771.29M|771290000|14.06|391,906|43.18%|36|2022-08-03|15/06/2022||-0.525||10600000|2022-05-09|15/03/2022|-1.94|-0.525|15000000|10800000
2022-06-05 05:20:19|02682|1013389|GPMT|591.33M|591330000|10.98|336,837|-26.26%|22|2022-08-08|15/06/2022||0.1772||23380000|2022-05-10|15/03/2022|0.05|0.0322|23510000|22920000
2022-06-05 05:20:22|02683|1011048|PLYM|794.32M|794320000|19.56|344,784|0.31%|22|2022-08-11|15/06/2022||-0.14||43000000|2022-05-04|15/03/2022|-0.21|-0.19|42810000|41080000
2022-06-05 05:20:25|02684|100226|CARA|472.67M|472670000|8.82|665,249|-32.15%|32|2022-08-09|15/06/2022||-0.2843||21320000|2022-05-09|15/03/2022|-0.52|-0.5514|4790000|2640000
2022-06-05 05:20:30|02685|16088|FFIC|697.38M|697380000|22.98|114,718|-1.37%|34|2022-07-26|15/06/2022||0.61||66100000|2022-04-26|15/03/2022|0.61|0.5375|64790000|65080000
2022-06-05 05:20:34|02686|21041|RAD|338.88M|338880000|6.09|4,085,485|-70.81%|37|2022-09-29|15/08/2022||-0.5063||4340000000|2022-06-30|15/05/2022||-0.7023||4370000000
2022-06-05 05:20:39|02687|7996|MTW|472.92M|472920000|13.39|248,935|-50.81%|36|2022-08-08|15/06/2022||0.3128||552670000|2022-05-03|15/03/2022|0.03|0.0362|459000000|441180000
2022-06-05 05:20:41|02688|985778|HONE|677.44M|677440000|14.13|195,129|-4.33%|24|2022-07-27|15/06/2022||0.19||56710000|2022-04-28|15/03/2022|0.25|0.17|52330000|55110000
2022-06-05 05:20:45|02689|102896|FMBH|778.28M|778280000|38.06|37,002|-12.71%|27|2022-07-28|15/06/2022||0.9||66780000|2022-04-27|15/03/2022|0.86|0.785|65380000|64160000
2022-06-05 05:20:59|02690|15684|PRDO|740.75M|740750000|10.77|559,627|-13.56%|36|2022-08-10|15/06/2022||0.44||163250000|2022-05-05|15/03/2022|0.46|0.48|182960000|180000000
2022-06-05 05:21:02|02691|16900|PFBC|1B|1000000000|67.55|62,666|-0.6%|36|2022-07-19|15/06/2022||1.79||55730000|2022-04-19|15/03/2022|1.74|1.69|52300000|51900000
2022-06-05 05:21:06|02692|15627|CAC|639.32M|639320000|43.62|43,410|-8.95%|34|2022-08-02|15/06/2022||1.05||46520000|2022-04-26|15/03/2022|1.14|1|46190000|46300000
2022-06-05 05:21:09|02693|20695|KOP|592.43M|592430000|28.02|116,126|-18.17%|36|2022-08-11|15/06/2022||1.19||488250000|2022-05-06|15/03/2022|0.91|0.845|459300000|426670000
2022-06-05 05:21:12|02694|8284|NBR|1.7B|1700000000|180.33|196,560|48.87%|36|2022-08-02|15/06/2022||-7.69||608750000|2022-04-27|15/03/2022|-13.54|-15.55|568500000|568500000
2022-06-05 05:21:17|02695|15907|DGII|1.07B|1070000000|25.72|166,538|36.37%|36|2022-07-28|15/06/2022||0.1033||96140000|2022-05-04|15/03/2022|0.08|0.0533|94710000|89430000
2022-06-05 05:21:22|02696|16301|HTBK|687.2M|687200000|11.37|181,274|-4.21%|33|2022-07-28|15/06/2022||0.23||42570000|2022-04-28|15/03/2022|0.21|0.2017|40680000|40820000
2022-06-05 05:21:24|02697|21162|GLT|367.6M|367600000|8.22|355,434|-43.7%|36|2022-08-02|15/06/2022||-0.035||360000000|2022-05-03|15/03/2022|-0.14|-0.07|381680000|332750000
2022-06-05 05:21:27|02698|29673|SLCA|1.32B|1320000000|17.55|1,402,430|41.99%|36|2022-08-02|15/06/2022||0.1231||314450000|2022-04-29|15/03/2022|-0.02|-0.1269|304890000|297450000
2022-06-05 05:21:33|02699|21015|CMRE|1.8B|1800000000|14.53|1,042,664|33.43%|36|2022-07-26|15/06/2022||0.9628||247930000|2022-05-05|15/03/2022|0.84|0.8618|271420000|268850000
2022-06-05 05:21:36|02700|20620|CLW|587.51M|587510000|34.79|107,683|20.67%|36|2022-08-03|15/06/2022||1.09||492330000|2022-04-28|15/03/2022|1.03|0.8667|488200000|481670000
2022-06-05 05:21:38|02701|1009131|KREF|1.3B|1300000000|19.13|557,097|-11.92%|23|2022-08-08|15/06/2022||0.4271||42600000|2022-04-25|15/03/2022|0.47|0.4419|47200000|42270000
2022-06-05 05:21:41|02702|16884|PDFS|887.69M|887690000|24.02|126,768|40.47%|36|2022-08-04|15/06/2022||0.075||33210000|2022-05-12|15/03/2022|0.09|0.06|33500000|31600000
2022-06-05 05:21:44|02703|20304|NX|758.47M|758470000|22.91|154,293|-15.74%|36|2022-09-08|15/07/2022||0.542||288120000|2022-06-02|15/04/2022|0.8|0.434|322890000|285950000
2022-06-05 05:21:48|02704|1080117|CPLG|945M|945000000|15.980|1,640,989|56.21%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2022-06-05 05:21:51|02705|1122391|CLSK|229.99M|229990000|5.57|1,885,624|-66.26%|19|2022-08-09|15/06/2022||0.1832||42060000|2022-05-10|15/03/2022|0.1934|0.2852|41640000|42490000
2022-06-05 05:21:55|02706|30935|TA|563.79M|563790000|38.00|121,560|31.67%|36|2022-08-08|15/06/2022||1.48||2370000000|2022-05-02|15/03/2022|1.1|-0.01|2300000000|2200000000
2022-06-05 05:22:00|02707|16299|HSTM|613.61M|613610000|20.19|115,125|-23.49%|36|2022-07-25|15/06/2022||0.048||66560000|2022-04-25|15/03/2022|0.09|0.02|65370000|65790000
2022-06-05 05:22:04|02708|29635|ACRE|786.21M|786210000|14.45|667,989|-10.14%|36|2022-07-29|15/06/2022||0.3476||21530000|2022-05-03|15/03/2022|0.34|0.3602|24020000|24780000
2022-06-05 05:22:07|02709|16797|OFIX|546.98M|546980000|27.47|92,649|-32.69%|36|2022-08-08|15/06/2022||0.0575||120130000|2022-05-06|15/03/2022|-0.1|0.0075|106420000|104350000
2022-06-05 05:22:27|02710|39144|MRC|965.9M|965900000|11.570|812,919|2.75%|36|2022-08-04|15/06/2022||0.2083||787620000|2022-05-09|15/03/2022|0.17|0.1545|742000000|717480000
2022-06-05 05:22:30|02711|15910|DHIL|580.15M|580150000|182.98|8,531|5.24%|33|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|2.87||42260000|
2022-06-05 05:22:33|02712|1014080|BY|944.95M|944950000|25.00|113,937|10.62%|22|2022-07-28|15/06/2022||0.514||77570000|2022-04-28|15/03/2022|0.58|0.47|78160000|75480000
2022-06-05 05:22:38|02713|30655|APTS|1.6B|1600000000|24.96|1,986,207|142.1%|32|2022-08-01|15/06/2022||-0.53||107650000|2022-05-09|15/03/2022|-0.62|-0.54|104880000|105060000
2022-06-05 05:22:40|02714|989530|ADV|1.42B|1420000000|4.45|216,213|-64.51%|13|2022-08-08|15/06/2022||0.173||963530000|2022-05-10|15/03/2022|0.15|0.1129|914800000|885470000
2022-06-05 05:22:42|02715|1080084|BV|1.22B|1220000000|13.07|193,070|-25.44%|19|2022-08-10|15/06/2022||0.488||729940000|2022-05-05|15/03/2022|0.18|0.1607|711900000|654250000
2022-06-05 05:22:45|02716|103919|TMST|1.12B|1120000000|23.93|822,019|59.21%|32|2022-08-04|15/06/2022||1.4||391700000|2022-05-04|15/03/2022|0.92|0.84|352000000|338400000
2022-06-05 05:22:48|02717|1084932|BRY|909.36M|909360000|11.260|560,365|61.78%|22|2022-08-10|15/06/2022||0.7414||235750000|2022-05-04|15/03/2022|0.51|0.4726|94080000|205580000
2022-06-05 05:22:50|02718|100205|AMRK|852.15M|852150000|74.01|130,387|45.78%|31|2022-09-15|15/06/2022||2.09||2160000000|2022-05-05|15/03/2022|3.06|2.1|2110000000|2230000000
2022-06-05 05:22:55|02719|995702|ANAB|590.78M|590780000|20.96|310,288|-8.07%|24|2022-08-10|15/06/2022||-1.03||5060000|2022-05-04|15/03/2022|-1.31|-0.9949|970000|5050000
2022-06-05 05:22:57|02720|16445|KELYA|742.74M|742740000|19.59|189,275|-22.39%|36|2022-08-10|15/06/2022||0.5233||1290000000|2022-05-12|15/03/2022|0.46|0.2533|1300000000|1260000000
2022-06-05 05:23:01|02721|24354|UTL|915.53M|915530000|57.11|75,974|1.24%|36|2022-07-28|15/06/2022||0.21||100340000|2022-05-03|15/03/2022|1.35|1.33|193000000|147960000
2022-06-05 05:23:03|02722|21245|CPF|660.14M|660140000|23.96|181,242|-15.46%|35|2022-07-27|15/06/2022||0.5467||63460000|2022-04-20|15/03/2022|0.7|0.5567|60490000|62990000
2022-06-05 05:23:07|02723|16218|GSBC|748.69M|748690000|59.12|42,761|4.19%|37|2022-07-20|15/06/2022||1.31||53110000|2022-04-20|15/03/2022|1.3|1.18|52440000|50510000
2022-06-05 05:23:10|02724|16906|PGC|583.39M|583390000|33.40|62,571|0.09%|29|2022-07-29|15/06/2022||0.8525||61070000|2022-04-29|15/03/2022|1.06|0.7975|61630000|55850000
2022-06-05 05:23:14|02725|1012042|BOC|631.39M|631390000|21.26|98,181|-30.75%|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2022-06-05 05:23:18|02726|1162592|FMTX|276.26M|276260000|5.78|465,814|-79.74%|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
2022-06-05 05:23:20|02727|960968|CATC|589.06M|589060000|84.14|15,043|-1.64%|22|2022-07-19|15/06/2022||1.88||44590000|2022-04-20|15/03/2022|1.89|1.8|43220000|42850000
2022-06-05 05:23:23|02728|24439|AGX|610.03M|610030000|41.08|100,620|-15.19%|26|2022-09-06|15/07/2022||0.81||167300000|2022-06-13|15/04/2022||0.52||131500000
2022-06-05 05:23:26|02729|16234|HAFC|719.31M|719310000|23.80|166,133|11.68%|35|2022-07-26|15/06/2022||0.6617||55030000|2022-04-26|15/03/2022|0.68|0.5733|59480000|50400000
2022-06-05 05:23:35|02730|48652|ORC|557.92M|557920000|3.150|3,132,734|-42.93%|32|2022-07-28|15/06/2022||0.18||24690000|2022-04-28|15/03/2022|0.2|0.4133|39200000|24570000
2022-06-05 05:23:40|02731|15578|BMRC|526.19M|526190000|33.02|49,031|-2.85%|36|2022-07-25|15/06/2022||0.645||33400000|2022-04-25|15/03/2022|0.66|0.625|32770000|33360000
2022-06-05 05:23:50|02732|987082|VRS|786.88M|786880000|26.99|423,059|53.79%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2022-06-05 05:23:53|02733|20985|CVI|3.93B|3930000000|39.14|869,808|111.91%|36|2022-07-27|15/06/2022||1.56||2340000000|2022-05-02|15/03/2022|0.02|0.1333|2370000000|1850000000
2022-06-05 05:23:57|02734|15421|ANIK|324.91M|324910000|22.34|91,082|-51.39%|36|2022-07-27|15/06/2022||-0.2267||37850000|2022-05-05|15/03/2022|-0.2|-0.3333|36690000|32930000
2022-06-05 05:24:01|02735|20314|CLDT|639.15M|639150000|12.86|303,772|-4.95%|36|2022-08-03|15/06/2022||0.14||77090000|2022-05-04|15/03/2022|-0.23|-0.29|54890000|53850000
2022-06-05 05:24:07|02736|1050148|ECVT|1.43B|1430000000|10.33|416,340|-35.36%|22|2022-08-11|15/06/2022||0.1917||196940000|2022-04-28|15/03/2022|0.15|0.1445|179700000|175460000
2022-06-05 05:24:12|02737|17390|TRST|607.97M|607970000|31.67|70,526|-13.82%|35|2022-07-25|15/06/2022||0.75||45490000|2022-04-21|15/03/2022|0.89|0.69|45010000|44450000
2022-06-05 05:24:16|02738|15529|BBSI|542.5M|542500000|74.11|47,066|-0.36%|36|2022-08-09|15/06/2022||1.84||254380000|2022-05-04|15/03/2022|0.04|-0.64|246400000|236600000
2022-06-05 05:24:18|02739|1165971|PTVE|1.87B|1870000000|10.54|246,368|-31.34%|12|2022-08-03|15/06/2022||0.2191||1640000000|2022-05-04|15/03/2022|0.24|0.1043|1500000000|1350000000
2022-06-05 05:24:21|02740|20841|SXC|674.55M|674550000|8.090|910,176|5.61%|36|2022-07-28|15/06/2022||0.19||370400000|2022-05-02|15/03/2022|0.35|0.19|439800000|372000000
2022-06-05 05:24:24|02741|1141593|FULC|325.56M|325560000|7.970|723,665|-8.81%|17|2022-08-29|15/06/2022||-0.6669||3330000|2022-05-09|15/03/2022|-0.64|-0.6269|2590000|3940000
2022-06-05 05:24:27|02742|15952|DXPE|571.21M|571210000|30.64|81,149|-3.28%|36|2022-08-09|15/06/2022||0.22||300000000|2022-05-10|15/03/2022|0.65|0.06|319410000|293000000
2022-06-05 05:24:29|02743|41234|RMAX|774.32M|774320000|24.33|195,071|-29.66%|36|2022-08-04|15/06/2022||0.6529||92990000|2022-04-28|15/03/2022|0.51|0.5067|91000000|89800000
2022-06-05 05:24:35|02744|942647|SCU|455.74M|455740000|11.24|269,473|-55.77%|31|2022-08-03|15/06/2022||0.4442||89370000|2022-05-05|15/03/2022|0.48|0.3731|90770000|88000000
2022-06-05 05:24:37|02745|24285|UBA|654.8M|654800000|17.17|136,620|-6.79%|33|2022-09-08|15/07/2022||0.2367||36180000|2022-06-10|15/04/2022||0.2311||35840000
2022-06-05 05:24:53|02746|17521|VSEC|495.09M|495090000|38.74|44,485|-22.52%|32|2022-07-28|15/06/2022||0.6086||219110000|2022-04-27|15/03/2022|0.72|0.5414|231240000|201810000
2022-06-05 05:24:55|02747|1165433|AEVA|647.94M|647940000|2.99|1,056,726|-71.25%|12|2022-08-11|15/06/2022||-0.1488||1380000|2022-05-04|15/03/2022|-0.13|-0.1484|1140000|1090000
2022-06-05 05:25:00|02748|980196|MSBI|574.54M|574540000|26.05|70,373|-5.85%|25|2022-07-28|15/06/2022||0.9425||75580000|2022-04-28|15/03/2022|0.92|0.8575|73200000|71980000
2022-06-05 05:25:03|02749|16063|FCBC|478.13M|478130000|28.57|28,008|-8.19%|34|2022-07-26|15/06/2022||0.6||34010000|2022-04-26|15/03/2022|0.5688|0.57|34350000|33030000
2022-06-05 05:25:06|02750|17022|RBCAA|916.16M|916160000|45.81|23,566|-1.63%|35|2022-07-22|15/06/2022||0.805||70150000|2022-04-21|15/03/2022|1.4|1.22|88700000|94300000
2022-06-05 05:25:09|02751|15794|CPRX|756.46M|756460000|7.360|1,138,048|34.31%|34|2022-08-10|15/06/2022||0.168||49220000|2022-05-10|15/03/2022|0.12|0.136|43030000|42750000
2022-06-05 05:25:13|02752|24333|TPC|522.24M|522240000|10.20|255,137|-35.07%|36|2022-08-10|15/06/2022||0.3129||1130000000|2022-05-04|15/03/2022|-0.42|0.0941|952150000|1090000000
2022-06-05 05:25:27|02753|955845|SRG|438.17M|438170000|7.82|512,249|-57.5%|28|2022-08-04|15/06/2022||||51700000|2022-05-10|15/03/2022|-1.22||30910000|48300000
2022-06-05 05:25:31|02754|960554|ACBI|656.65M|656650000|32.34|96,602|14.32%|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2022-06-05 05:25:35|02755|32395|FOSL|369.62M|369620000|7.14|990,864|-49.54%|37|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|-0.37||375900000|
2022-06-05 05:25:38|02756|16576|MBWM|514.44M|514440000|32.47|45,963|0.56%|35|2022-07-19|15/06/2022||0.766||43230000|2022-04-19|15/03/2022|0.73|0.738|40160000|42880000
2022-06-05 05:25:42|02757|24293|THR|517.3M|517300000|15.50|90,184|-12.13%|36|2022-08-03|15/06/2022||0.17||76140000|2022-05-26|15/03/2022|0.31|0.285|102580000|92130000
2022-06-05 05:25:45|02758|1095928|AMTB|998.14M|998140000|29.19|113,168|22.96%|21|2022-07-29|15/06/2022||0.4449||74690000|2022-04-20|15/03/2022|0.63|0.4167|69670000|71110000
2022-06-05 05:25:50|02759|20431|BLX|519.55M|519550000|14.34|105,603|-5.41%|36|2022-07-22|15/06/2022||0.46||27840000|2022-05-04|15/03/2022|0.31|0.43|30200000|26090000
2022-06-05 05:25:53|02760|16779|NWLI|771.53M|771530000|212.19|7,962|-6.77%|31|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|9.95||60780000|
2022-06-05 05:25:57|02761|17356|TITN|597.46M|597460000|26.84|175,120|-18.22%|36|2022-09-01|15/07/2022||0.5725||410480000|2022-05-26|15/04/2022|0.79|0.5325|461010000|408250000
2022-06-05 05:26:02|02762|20323|GNK|1.11B|1110000000|26.30|1,193,818|67.09%|28|2022-08-10|15/06/2022||1.12||103280000|2022-05-04|15/03/2022|0.97|0.9912|90800000|91850000
2022-06-05 05:26:04|02763|15753|CMTL|341.79M|341790000|12.89|132,004|-47.43%|37|2022-10-05|15/07/2022||0.3047||157060000|2022-06-09|15/04/2022||0.0013||122440000
2022-06-05 05:26:08|02764|20862|DX|662.17M|662170000|16.18|799,490|-18.61%|36|2022-08-03|15/06/2022||0.4192||26260000|2022-04-27|15/03/2022|0.44|0.4455|15680000|24220000
2022-06-05 05:26:11|02765|942325|VEC|409.32M|409320000|34.61|73,732|-29.67%|32|2022-08-09|15/06/2022||0.9933||443000000|2022-05-10|15/03/2022|1.01|0.8167|456470000|426200000
2022-06-05 05:26:16|02766|17038|RGP|616.74M|616740000|18.63|178,521|26.73%|37|2022-10-05|15/08/2022||0.48||205000000|2022-07-21|15/05/2022||0.435||213120000
2022-06-05 05:26:19|02767|52321|AMTX|294.97M|294970000|8.53|803,084|-31.87%|28|2022-08-11|15/06/2022||-0.3312||66050000|2022-05-13|15/03/2022|-0.54|-0.3126|52050000|56700000
2022-06-05 05:26:22|02768|17341|THFF|554.14M|554140000|44.61|71,513|-1.17%|34|2022-07-26|15/06/2022||1.07||48950000|2022-04-26|15/03/2022|1.31|1.04|51550000|47080000
2022-06-05 05:26:25|02769|955849|RBNC|592.31M|592310000|35.50|515,902|18.69%|23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2022-06-05 05:26:30|02770|32348|MGI|973.37M|973370000|10.11|2,773,715|-9.08%|36|2022-08-05|15/06/2022||0.1533||332770000|2022-05-06|15/03/2022|0.09|0.1033|307600000|317700000
2022-06-05 05:26:33|02771|20205|HLX|683.95M|683950000|4.510|1,904,251|-30.19%|36|2022-07-25|15/06/2022||-0.1375||158640000|2022-04-25|15/03/2022|-0.28|-0.21|150130000|142420000
2022-06-05 05:26:38|02772|15763|CNSL|870.08M|870080000|7.540|490,887|-10.13%|36|2022-08-04|15/06/2022||0.03||299290000|2022-05-05|15/03/2022|0.02|0.045|300280000|295200000
2022-06-05 05:26:42|02773|17434|UEIC|339.88M|339880000|26.91|52,484|-46.93%|36|2022-08-04|15/06/2022||0.6533||146950000|2022-05-05|15/03/2022|0.47|0.4833|132410000|139500000
2022-06-05 05:26:46|02774|1163488|ITOS|674.56M|674560000|18.98|458,237|6.03%|12|2022-09-06|15/06/2022||0.765||63300000|2022-05-12|15/03/2022|1.82|0.82|152520000|63300000
2022-06-05 05:26:49|02775|942324|LEU|381.77M|381770000|26.35|251,510|13.48%|32|2022-08-10|15/06/2022||0.535||56850000|2022-05-05|15/03/2022|-0.03|0.47|35300000|54350000
2022-06-05 05:26:51|02776|1168785|VIEW|312.59M|312590000|1.440|2,972,549|-82.2%|11|2022-08-31|15/06/2022||-0.23||33000000|2022-05-31|15/12/2021|-0.24|-0.23|23200000|22000000
2022-06-05 05:26:54|02777|20936|MOV|776.63M|776630000|34.43|214,297|18.23%|36|2022-08-31|15/07/2022||0.87||186000000|2022-05-26|15/04/2022|0.82|0.46|163420000|144000000
2022-06-05 05:26:58|02778|20678|BZH|502.98M|502980000|16.44|362,111|-30.01%|36|2022-07-28|15/06/2022||1.39||545400000|2022-04-28|15/03/2022|1.45|1.05|508510000|489000000
2022-06-05 05:27:01|02779|20569|FBRT|1.32B|1320000000|15.730|635,238|-20.43%|36|2022-08-31|15/06/2022||0.4||61440000|2022-05-04|15/03/2022|-0.99|0.355|55090000|57950000
2022-06-05 05:27:04|02780|15451|AROW|527.13M|527130000|32.91|19,345|-7.56%|30|2022-07-25|15/06/2022||0.7||34450000|2022-04-26|15/03/2022|0.78|0.71|35990000|34840000
2022-06-05 05:27:08|02781|21062|DCO|551.36M|551360000|45.82|40,470|-15.24%|36|2022-08-08|15/06/2022||0.67||171690000|2022-05-03|15/03/2022|0.66|0.5367|163480000|162900000
2022-06-05 05:27:27|02782|20444|ETD|573.79M|573790000|22.66|382,303|-21.62%|36|2022-07-27|15/06/2022||0.77||200850000|2022-04-28|15/03/2022|0.93|0.755|197660000|197100000
2022-06-05 05:27:32|02783|16875|CNXN|1.2B|1200000000|45.54|45,905|-5.54%|36|2022-08-04|15/06/2022||0.76||760730000|2022-05-05|15/03/2022|0.83|0.605|788340000|709280000
2022-06-05 05:27:35|02784|1073417|BFST|501.39M|501390000|22.22|31,962|-7.3%|22|2022-07-27|15/06/2022||0.564||53550000|2022-04-26|15/03/2022|0.49|0.506|47120000|47240000
2022-06-05 05:27:40|02785|20837|ROCC|2.11B|2110000000|48.20|466,514|100.92%|34|2022-08-09|15/06/2022||2.51||237230000|2022-05-05|15/03/2022|5.18|2.22|255600000|218400000
2022-06-05 05:27:43|02786|16099|FISI|416.12M|416120000|27.71|48,629|-13.51%|35|2022-07-28|15/06/2022||0.8825||51480000|2022-04-27|15/03/2022|0.93|0.84|50880000|51200000
2022-06-05 05:27:48|02787|954881|LILA|2.05B|2050000000|9.07|259,409|-37.23%|29|2022-08-10|15/06/2022||0.124||1230000000|2022-05-04|15/03/2022|0.08|0.54|1220000000|1240000000
2022-06-05 05:27:51|02788|20238|LL|363.6M|363600000|12.21|274,358|-46.24%|36|2022-08-02|15/06/2022||0.28||303000000|2022-05-04|15/03/2022|0.14|0.13|279030000|281400000
2022-06-05 05:27:54|02789|20887|NPTN|828.31M|828310000|15.49|701,612|45.45%|36|2022-08-08|15/06/2022||0.0325||90260000|2022-04-28|15/03/2022|0.04|-0.027|89270000|82020000
2022-06-05 05:27:57|02790|16240|HAYN|466.92M|466920000|37.85|67,293|3.81%|36|2022-08-04|15/06/2022||0.58||123310000|2022-04-28|15/03/2022|0.67|0.52|117060000|113840000
2022-06-05 05:28:04|02791|1050737|RYTM|187.46M|187460000|3.72|500,378|-79.91%|22|2022-08-09|15/06/2022||-1.05||3010000|2022-05-03|15/03/2022|-1.05|-1.01|1500000|2300000
2022-06-05 05:28:06|02792|1163484|ANNX|130.34M|130340000|3.38|590,827|-84.29%|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
2022-06-05 05:28:11|02793|1054801|CBTX|703M|703000000|28.57|76,856|-1%|22|2022-07-28|15/06/2022||0.43||37040000|2022-04-28|15/03/2022|0.43|0.32|37960000|35730000
2022-06-05 05:28:14|02794|15403|AMSC|171.98M|171980000|6.03|294,659|-65.62%|30|2022-08-09|15/06/2022||-0.17||27550000|2022-06-01|15/03/2022|-0.17|-0.165|28310000|27360000
2022-06-05 05:28:20|02795|15555|BGFV|267.27M|267270000|12.20|892,470|-60.12%|36|2022-08-02|15/06/2022||0.79||275110000|2022-05-03|15/03/2022|0.41|0.37|241980000|242280000
2022-06-05 05:28:23|02796|20414|OLP|567.45M|567450000|26.86|61,379|0.9%|28|2022-08-08|15/06/2022||0.96||20950000|2022-05-05|15/03/2022|0.44|0.15|21560000|20850000
2022-06-05 05:28:26|02797|15795|CPSI|477.69M|477690000|32.99|89,273|-0.45%|36|2022-08-04|15/06/2022||0.6555||78180000|2022-05-03|15/03/2022|0.81|0.6603|77870000|75020000
2022-06-05 05:28:29|02798|29677|TDW|1.13B|1130000000|26.99|377,284|83.48%|36|2022-08-15|15/06/2022||-0.5||97200000|2022-05-09|15/03/2022|-0.28|-0.6|105730000|96800000
2022-06-05 05:28:32|02799|20379|REX|536.21M|536210000|90.57|35,426|-2.17%|29|2022-08-31|15/07/2022||0.9619||228050000|2022-05-25|15/04/2022|0.87|-0.215|194230000|182800000
2022-06-05 05:28:34|02800|1152340|ALRS|438.96M|438960000|25.39|26,752|-23.28%|17|2022-08-02|15/06/2022||0.5967||55290000|2022-04-27|15/03/2022|0.57|0.55|51140000|54440000
2022-06-05 05:28:39|02801|16110|FMNB|523.04M|523040000|15.38|79,520|-10.84%|30|2022-07-27|15/06/2022||0.485||41600000|2022-04-27|15/03/2022|0.47|0.465|48940000|40630000
2022-06-05 05:28:44|02802|15940|DSPG|533.07M|533070000|21.98|408,272|37.46%|36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2022-06-05 05:28:47|02803|24290|TR|2.29B|2290000000|32.27|122,663|-0.03%|26|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|0.17||140600000|
2022-06-05 05:28:50|02804|20760|IPI|847.01M|847010000|63.99|769,115|106.02%|36|2022-08-03|15/06/2022||2.18||100580000|2022-05-02|15/03/2022|2.32|2.23|104400000|90880000
2022-06-05 05:28:53|02805|31044|HTBI|415.81M|415810000|26.68|47,795|-9.04%|34|2022-07-28|15/06/2022||0.538||37120000|2022-04-27|15/03/2022|0.51|0.522|35990000|36600000
2022-06-05 05:28:56|02806|41263|HY|645.94M|645940000|38.20|73,476|-49.06%|36|2022-08-02|15/06/2022||-0.91||836970000|2022-05-03|15/03/2022|-1.48|-2.72|827600000|820070000
2022-06-05 05:29:00|02807|20508|OPY|430.91M|430910000|35.23|98,320|-27.7%|30|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.69||266030000|
2022-06-05 05:29:04|02808|1152813|OPRT|376.38M|376380000|11.47|155,914|-44.24%|17|2022-08-11|15/06/2022||0.1014||217180000|2022-05-09|15/03/2022|1.58|0.6029|214700000|198350000
2022-06-05 05:29:07|02809|21200|EBF|465.07M|465070000|17.97|100,063|-14.87%|28|2022-06-27|15/05/2022||0.27||90500000|2022-04-25|15/02/2022|0.26|0.33|99670000|100550000
2022-06-05 05:29:12|02810|16319|IBCP|407.69M|407690000|19.37|81,588|-16.47%|34|2022-07-28|15/06/2022||0.5567||47780000|2022-04-26|15/03/2022|0.53|0.5017|51950000|46800000
2022-06-05 05:29:15|02811|16169|GERN|520.88M|520880000|1.3800|2,438,111|-0.72%|36|2022-08-11|15/06/2022||-0.096||102250|2022-05-09|15/03/2022|-0.09|-0.102|123000|102250
2022-06-05 05:29:23|02812|16653|MOFG|475.12M|475120000|30.30|35,147|-3.56%|36|2022-07-28|15/06/2022||0.858||51490000|2022-04-28|15/03/2022|0.88|0.79|48980000|47980000
2022-06-05 05:29:26|02813|20228|EVC|443.33M|443330000|5.220|379,838|13.97%|36|2022-08-04|15/06/2022||0.1||210500000|2022-05-05|15/03/2022|0.03|0.08|197170000|191580000
2022-06-05 05:29:28|02814|961630|EQBK|525.89M|525890000|32.31|51,659|-1.64%|26|2022-07-21|15/06/2022||0.72||46280000|2022-04-19|15/03/2022|0.93|0.632|48310000|45530000
2022-06-05 05:29:31|02815|1141597|AMK|1.53B|1530000000|20.74|72,134|-19.95%|17|2022-08-31|15/06/2022||0.4071||107880000|2022-04-28|15/03/2022|0.39|0.3816|106210000|108220000
2022-06-05 05:29:34|02816|29706|USM|2.56B|2560000000|29.89|109,393|-23.44%|36|2022-08-05|15/06/2022||0.3408||1020000000|2022-05-05|15/03/2022|0.57|0.5306|1010000000|1040000000
2022-06-05 05:29:37|02817|989654|CSTR|463.39M|463390000|21.00|49,187|-6.54%|24|2022-07-28|15/06/2022||0.4557||31380000|2022-04-22|15/03/2022|0.48|0.4414|30230000|31490000
2022-06-05 05:29:40|02818|16102|FLIC|435.91M|435910000|18.85|58,039|-14.86%|36|2022-08-01|15/06/2022||0.4567||31210000|2022-04-28|15/03/2022|0.52|0.46|31430000|30590000
2022-06-05 05:29:44|02819|24385|FSP|448.71M|448710000|4.350|500,729|-17.92%|36|2022-08-02|15/06/2022||-0.005||38520000|2022-05-03|15/03/2022|0.00|-0.05|42260000|39150000
2022-06-05 05:29:47|02820|1097534|BFC|548.94M|548940000|72.95|9,989|1.94%|22|2022-07-20|15/06/2022||1.37||27780000|2022-04-19|15/03/2022|1.34|1.39|27500000|27700000
2022-06-05 05:30:09|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2022-06-05 05:30:13|02822|1131006|FREE|292.97M|292970000|6.99|290,668|-45.86%|14|2022-08-19|15/06/2022||0.11||131410000|2022-05-10|15/03/2022|0.07|0.0586|130590000|128060000
2022-06-05 05:30:17|02823|15430|APEI|266.44M|266440000|14.13|74,442|-50.3%|36|2022-08-09|15/06/2022||0.18||153480000|2022-05-10|15/03/2022|0.28|0.2775|154750000|157130000
2022-06-05 05:30:22|02824|103918|RYAM|222.2M|222200000|3.480|476,012|-55.56%|32|2022-08-03|15/06/2022||-0.1667||381330000|2022-05-03|15/03/2022|-0.38|-0.41|352000000|367350000
2022-06-05 05:30:24|02825|15489|ATNI|684.75M|684750000|44.13|41,619|-7.06%|36|2022-07-27|15/06/2022||-0.0603||183030000|2022-04-27|15/03/2022|-0.13|-0.1073|172020000|186790000
2022-06-05 05:30:27|02826|30667|BHB|398.88M|398880000|26.57|20,336|-11.34%|27|2022-07-21|15/06/2022||0.69||35410000|2022-04-21|15/03/2022|0.62|0.655|33600000|34460000
2022-06-05 05:30:30|02827|1010658|NESR|756.47M|756470000|8.28|360,298|-42.98%|22|2022-08-10|15/06/2022||0.24||249800000|2022-05-16|15/03/2022||0.19||210300000
2022-06-05 05:30:34|02828|1052915|MBIN|1.13B|1130000000|26.07|67,028|-8.61%|22|2022-08-02|15/06/2022||0.93||95790000|2022-04-29|15/03/2022|1.02|1.01|100320000|100400000
2022-06-05 05:30:36|02829|1096115|GRTS|155.09M|155090000|2.130|1,308,911|-76.67%|21|2022-08-15|15/06/2022||-0.4||2410000|2022-05-05|15/03/2022|-0.34|-0.3673|7190000|4210000
2022-06-05 05:30:39|02830|1056239|MVBF|435.23M|435230000|35.83|31,205|-16.38%|22|2022-08-01|15/06/2022||0.3725||37450000|2022-05-02|15/03/2022|0.22|0.35|33720000|36370000
2022-06-05 05:30:41|02831|1166009|DYN|236.49M|236490000|4.58|149,432|-74.75%|11|2022-08-04|15/06/2022||-0.835||0.00|2022-05-02|15/03/2022|-0.69|-0.8825|0.00|0.00
2022-06-05 05:30:48|02832|15394|AMNB|380.91M|380910000|35.58|18,042|2.86%|36|2022-07-21|15/06/2022||0.74||26270000|2022-04-21|15/03/2022|0.84|0.7167|26810000|25570000
2022-06-05 05:30:53|02833|48378|CPS|100.5M|100500000|5.89|625,291|-80.96%|35|2022-08-04|15/06/2022||-1.99||660450000|2022-05-05|15/03/2022|-3|-2.55|612980000|608300000
2022-06-05 05:30:56|02834|17436|UFCS|813.6M|813600000|32.38|76,792|6.13%|36|2022-08-10|15/06/2022||0.165||270200000|2022-05-05|15/03/2022|1.13|0.8397|234230000|269590000
2022-06-05 05:30:58|02835|1166231|ATHA|345.12M|345120000|9.17|289,805|-54.15%|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
2022-06-05 05:31:02|02836|8233|HOV|356.88M|356880000|56.54|115,644|-48.81%|36|2022-09-07|15/07/2022|||||2022-06-01|15/04/2022|9.23||702500000|
2022-06-05 05:31:07|02837|15675|CCNE|419.1M|419100000|24.99|25,149|3.78%|33|2022-07-22|15/06/2022||0.8033||52650000|2022-04-18|15/03/2022|0.8276|0.75|52650000|49650000
2022-06-05 05:31:10|02838|21078|MCS|489.31M|489310000|15.54|198,138|-29.81%|36|2022-07-28|15/06/2022||0.07||165010000|2022-05-05|15/03/2022|-0.48|-0.36|132240000|113500000
2022-06-05 05:31:13|02839|17193|SMBC|432.19M|432190000|46.43|26,593|3.55%|28|2022-07-25|15/06/2022||1.31||32180000|2022-04-25|15/03/2022|1.03|1.25|30020000|30460000
2022-06-05 05:31:24|02840|24419|ALT|233.45M|233450000|5.44|825,314|-57.99%|34|2022-08-16|15/06/2022||-0.475||871500|2022-05-12|15/03/2022|-0.44|-0.59|32000|1030000
2022-06-05 05:31:28|02841|15885|CZNC|379.2M|379200000|24.30|26,075|-1.98%|25|2022-07-21|15/06/2022||0.46||25660000|2022-04-21|15/03/2022|0.44|0.4|26150000|25070000
2022-06-05 05:31:32|02842|24294|VPG|427.06M|427060000|31.30|38,832|-9.88%|36|2022-08-09|15/06/2022||0.56||91360000|2022-05-09|15/03/2022|0.49|0.43|87670000|87000000
2022-06-05 05:31:35|02843|20269|NPK|487.69M|487690000|69.14|42,762|-30.23%|32|2022-07-29|15/06/2022|||||2022-05-16|15/03/2022|0.41||60750000|
2022-06-05 05:31:40|02844|951005|VKTX|181.05M|181050000|2.340|941,619|-55.51%|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
2022-06-05 05:31:43|02845|958117|BNED|144.17M|144170000|2.770|858,927|-69.15%|30|2022-08-31|15/07/2022||-0.59||259930000|2022-06-28|15/04/2022||-0.13||229210000
2022-06-05 05:31:48|02846|24384|UVE|383.11M|383110000|12.38|227,496|-11.38%|33|2022-08-03|15/06/2022||0.6||520990000|2022-04-28|15/03/2022|0.64|0.5754|396480000|401850000
2022-06-05 05:31:51|02847|15917|DJCO|383.16M|383160000|277.50|3,824|-16.09%|22|2022-08-11|15/06/2022|||||2022-05-30|15/03/2022|-20.14||10720000|
2022-06-05 05:31:58|02848|24421|WSR|602.5M|602500000|12.070|444,720|45.42%|36|2022-08-02|15/06/2022||0.27||33910000|2022-05-03|15/03/2022|0.14|0.27|33810000|32700000
2022-06-05 05:32:03|02849|101926|TRUE|293.87M|293870000|3.250|628,986|-42.48%|32|2022-08-11|15/06/2022||-0.1117||44160000|2022-05-09|15/03/2022|-0.0935|-0.0842|43530000|45340000
2022-06-05 05:32:25|02850|15779|CONN|265.71M|265710000|11.17|608,996|-61.48%|36|2022-09-08|15/07/2022||0.2167||386310000|2022-06-01|15/04/2022|0.25|0.17|339820000|360780000
2022-06-05 05:32:28|02851|16837|OSBC|686.48M|686480000|15.44|206,385|10.68%|32|2022-07-27|15/06/2022||0.334||55070000|2022-04-28|15/03/2022|0.27|0.214|54730000|52940000
2022-06-05 05:32:39|02852|52891|CARE|362.53M|362530000|14.75|90,004|5.36%|21|2022-07-28|15/06/2022||0.3475||34810000|2022-04-26|15/03/2022|0.36|0.315|33560000|33530000
2022-06-05 05:32:44|02853|16443|KBAL|308.89M|308890000|8.39|193,503|-39.29%|36|2022-08-03|15/06/2022||0.11||187050000|2022-05-03|15/03/2022|0.21|0.03|180900000|171750000
2022-06-05 05:32:47|02854|15987|EGLE|1.04B|1040000000|76.10|438,230|68.51%|30|2022-08-10|15/06/2022||4.48||139640000|2022-05-05|15/03/2022|3.97|4.52|140770000|132760000
2022-06-05 05:32:52|02855|24339|WTI|1.12B|1120000000|7.860|5,247,760|72.75%|36|2022-08-03|15/06/2022||0.33||200300000|2022-05-03|15/03/2022|0.21|0.18|191000000|159450000
2022-06-05 05:32:54|02856|16890|ALTO|344.45M|344450000|4.650|2,393,251|-22.76%|36|2022-08-03|15/06/2022||0.1133||343050000|2022-05-09|15/03/2022|-0.04|0.1367|308120000|341400000
2022-06-05 05:32:59|02857|50840|GNUS|248.1M|248100000|0.7848|4,602,529|-56.4%|24|2022-08-15|15/06/2022||||18180000|2022-05-17|15/03/2022|-0.01||17960000|1640000
2022-06-05 05:33:04|02858|17099|RUSHB|2.87B|2870000000|51.06|22,204|21.2%|36|2022-07-27|15/06/2022||1.29||1560000000|2022-04-26|15/03/2022|1.6|1.04|1560000000|1380000000
2022-06-05 05:33:09|02859|6385|RBBN|450.42M|450420000|3.000|432,329|-60.68%|36|2022-08-03|15/06/2022||0.0233||199810000|2022-04-27|15/03/2022|-0.08|-0.0767|173200000|172750000
2022-06-05 05:33:14|02860|16865|FRPH|558.37M|558370000|59.20|11,513|-0.1%|34|2022-08-04|15/06/2022|||||2022-05-11|15/03/2022|0.07||8710000|
2022-06-05 05:33:19|02861|100234|LE|392.98M|392980000|11.86|225,187|-66.21%|33|2022-09-08|15/07/2022||0.21||398470000|2022-06-02|15/04/2022|-0.07|-0.1|303670000|327980000
2022-06-05 05:33:22|02862|15670|CCBG|454.37M|454370000|26.81|21,748|2.52%|36|2022-07-26|15/06/2022||0.5125||51470000|2022-04-25|15/03/2022|0.5|0.38|50510000|48630000
2022-06-05 05:33:28|02863|17221|FRST|327.73M|327730000|13.31|47,381|-14.18%|33|2022-07-28|15/06/2022||0.2533||27040000|2022-04-29|15/03/2022|0.19|0.23|24940000|25980000
2022-06-05 05:33:37|02864|20321|AUD|238.24M|238240000|1.660|565,863|-61.12%|36|2022-08-10|15/06/2022||0.1725||360480000|2022-05-09|15/03/2022|-0.08|-0.0925|275300000|279130000
2022-06-05 05:33:44|02865|24343|TRC|448.07M|448070000|16.92|44,290|10.23%|30|2022-08-09|15/06/2022||-0.02||12440000|2022-05-09|15/03/2022|0.16|-0.02|21020000|11660000
2022-06-05 05:33:50|02866|16072|CIVB|304.13M|304130000|20.85|43,373|-11.76%|32|2022-07-29|15/06/2022||0.525||31880000|2022-04-28|15/03/2022|0.57|0.6333|30580000|31780000
2022-06-05 05:33:52|02867|16513|LLNW|393.85M|393850000|2.850|2,182,890|-8.06%|36|2022-07-27|15/06/2022||-0.0156||58510000|2022-04-28|15/03/2022|-0.04|-0.0411|57960000|56300000
2022-06-05 05:33:58|02868|1008646|WTTR|995.83M|995830000|8.710|459,290|29.04%|23|2022-08-09|15/06/2022||0.0504||300860000|2022-05-03|15/03/2022|0.0295|-0.0119|294770000|272450000
2022-06-05 05:34:02|02869|15962|EBTC|391.56M|391560000|32.69|10,812|-8.07%|22|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022|0.85||39630000|
2022-06-05 05:34:05|02870|962332|SMBK|436.79M|436790000|25.85|20,237|5.64%|24|2022-07-26|15/06/2022||0.6029||40140000|2022-04-25|15/03/2022|0.51|0.5057|37230000|37310000
2022-06-05 05:34:08|02871|41330|TIPT|386.33M|386330000|11.070|63,398|9.5%|28|2022-08-08|15/06/2022|||||2022-05-05|15/03/2022|-0.03||324900000|
2022-06-05 05:34:23|02872|16048|EZPW|439.65M|439650000|7.760|361,077|4.3%|36|2022-08-03|15/06/2022||0.0767||200140000|2022-05-04|15/03/2022|0.22|0.12|215980000|210580000
2022-06-05 05:34:29|02873|20335|OIS|494.51M|494510000|7.990|965,224|4.58%|36|2022-08-01|15/06/2022||-0.06||175840000|2022-04-28|15/03/2022|-0.16|-0.134|164040000|159520000
2022-06-05 05:34:43|02874|15613|BSRR|327.14M|327140000|21.92|28,452|-20.29%|36|2022-07-25|15/06/2022||0.5883||33340000|2022-04-25|15/03/2022|0.49|0.6033|30820000|33560000
2022-06-05 05:34:46|02875|32536|ANIP|474.56M|474560000|29.24|145,798|-14.95%|35|2022-08-10|15/06/2022||0.19||69430000|2022-05-10|15/03/2022|-0.12|0.0933|64480000|65030000
2022-06-05 05:34:49|02876|13954|RES|1.98B|1980000000|9.300|1,826,868|51.47%|36|2022-07-27|15/06/2022||0.1||320980000|2022-04-27|15/03/2022|0.07|0.0669|284620000|284400000
2022-06-05 05:34:52|02877|20373|NAT|439.65M|439650000|2.180|8,376,932|-36.44%|36|2022-08-18|15/06/2022||-0.0637||31610000|2022-05-31|15/03/2022|-0.14|-0.1154|15500000|21130000
2022-06-05 05:34:55|02878|21152|CATO|241.85M|241850000|12.22|111,860|-23.53%|34|2022-08-25|15/07/2022|||||2022-05-19|15/04/2022|-0.30||206700000|
2022-06-05 05:35:10|02879|949614|KDNY|1.07B|1070000000|17.43|485,171|3.69%|28|2022-08-11|15/06/2022||-0.6283||0.00|2022-05-12|15/03/2022|-0.54|-0.7167|2700000|0.00
2022-06-05 05:35:13|02880|48368|TCS|391.85M|391850000|7.74|509,061|-40.69%|29|2022-08-02|15/06/2022||0.175||254850000|2022-05-17|15/03/2022|0.46|0.26|305550000|279820000
2022-06-05 05:35:16|02881|1089437|PRVB|260M|260000000|4.060|546,223|-41.92%|22|2022-08-10|15/06/2022||-0.5014||730000|2022-05-05|15/03/2022|-0.35|-0.4629|580000|700000
2022-06-05 05:35:22|02882|15861|CVLG|364.83M|364830000|23.39|102,329|5.98%|35|2022-07-27|15/06/2022||1.2||242230000|2022-04-27|15/03/2022|1.35|0.8675|291590000|223770000
2022-06-05 05:35:25|02883|13987|MPAA|285.57M|285570000|14.95|61,182|-38.12%|34|2022-08-11|15/06/2022||0.57||163900000|2022-06-15|15/03/2022||0.47||150500000
2022-06-05 05:35:30|02884|52751|BVH|564.17M|564170000|28.61|66,718|38.55%|23|2022-08-09|15/06/2022||0.86||210560000|2022-05-05|15/03/2022|0.76|0.5333|195130000|181170000
2022-06-05 05:35:35|02885|17149|SENEA|481.55M|481550000|56.80|25,726|17.33%|22|2022-08-10|15/06/2022|||||2022-06-06|15/03/2022||||
2022-06-05 05:35:38|02886|40068|INBK|372.41M|372410000|38.57|46,140|14.04%|29|2022-07-21|15/06/2022||1.1||32470000|2022-04-20|15/03/2022|1.22|1.04|32600000|32140000
2022-06-05 05:35:43|02887|1073225|STXB|446M|446000000|25.55|99,168|6.19%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2022-06-05 05:35:46|02888|101910|PFIS|371.22M|371220000|51.76|11,981|18.31%|22|2022-07-26|15/06/2022||1.12||26500000|2022-04-26|15/03/2022|1.33|1|26050000|25300000
2022-06-05 05:35:49|02889|1156858|PASG|120.56M|120560000|2.22|459,862|-82.15%|12|2022-08-18|15/06/2022||-0.8586||0.00|2022-05-16|15/03/2022|-0.79|-0.8876|0.00|0.00
2022-06-05 05:35:53|02890|24358|UFI|285.85M|285850000|15.47|62,173|-38.9%|36|2022-07-27|15/06/2022||0.205||210430000|2022-04-27|15/03/2022|0.14|0.125|200780000|197000000
2022-06-05 05:35:59|02891|16114|ME|330.6M|330600000|29.98|16,866|-6.31%|28|2022-07-20|15/06/2022|||||2022-04-20|15/03/2022|0.88||22850000|
2022-06-05 05:36:01|02892|21057|CIA|177.29M|177290000|3.510|147,852|-27.78%|26|2022-08-10|15/06/2022|||||2022-05-05|15/03/2022|-0.03||40450000|
2022-06-05 05:36:06|02893|15513|AXTI|246.66M|246660000|5.86|145,507|-44.61%|36|2022-07-27|15/06/2022||0.084||40150000|2022-04-28|15/03/2022|0.07|0.0633|39650000|39140000
2022-06-05 05:36:12|02894|29688|TLYS|248.09M|248090000|8.14|505,957|-46.94%|34|2022-08-31|15/07/2022||0.34||183600000|2022-06-02|15/04/2022|0.03|0.025|145780000|145280000
2022-06-05 05:36:15|02895|21085|QMCO|182.93M|182930000|2.030|599,309|-71.12%|36|2022-08-09|15/06/2022||-0.035||93560000|2022-06-06|15/03/2022||-0.0675||91520000
2022-06-05 05:36:20|02896|16241|HBCP|295.74M|295740000|35.43|17,032|-9.66%|33|2022-07-26|15/06/2022||1.03||31910000|2022-04-26|15/03/2022|0.9139|0.7425|26900000|26810000
2022-06-05 05:36:23|02897|1010528|GNTY|440.54M|440540000|36.71|18,951|-1.74%|23|2022-07-25|15/06/2022||0.785||30370000|2022-04-18|15/03/2022|0.88|0.695|30800000|29810000
2022-06-05 05:36:27|02898|949584|FPI|783.43M|783430000|14.96|718,669|13.85%|30|2022-08-10|15/06/2022||-0.0367||8920000|2022-05-03|15/03/2022|0.00|0.00|13890000|10970000
2022-06-05 05:36:31|02899|1165658|AOUT|153.68M|153680000|11.51|134,886|-63.25%|10|2022-09-09|15/07/2022||0.37||55100000|2022-07-15|15/04/2022||0.0967||45420000
2022-06-05 05:36:36|02900|15757|CNBKA|641.92M|641920000|115.29|11,374|1.08%|29|2022-07-12|15/06/2022|||||2022-04-25|15/03/2022||||
2022-06-05 05:36:45|02901|24326|TNK|708.21M|708210000|20.95|440,617|39.39%|36|2022-08-04|15/06/2022||0.4949||103780000|2022-05-12|15/03/2022|-0.41|-0.7051|72400000|61460000
2022-06-05 05:36:47|02902|1168392|BRBS|281.51M|281510000|15.00|47,845|-14.53%|11|2022-04-28|15/03/2022|0.93||49900000||2022-01-27|15/12/2021|0.68||45610000|
2022-06-05 05:36:50|02903|15456|ARTNA|453.95M|453950000|48.60|24,473|18.71%|31|2022-08-03|15/06/2022||0.51||23000000|2022-05-03|15/03/2022|0.47|0.49|22190000|21000000
2022-06-05 05:36:55|02904|24394|CTO|395.07M|395070000|65.47|33,246|22.35%|25|2022-07-20|15/06/2022||0.095||16140000|2022-04-28|15/03/2022|-0.17|0.2825|15170000|16540000
2022-06-05 05:36:58|02905|15495|ATRO|341.04M|341040000|10.74|144,362|-41.12%|36|2022-08-05|15/06/2022||-0.185||126270000|2022-05-06|15/03/2022|-0.1|0.07|116180000|116660000
2022-06-05 05:37:00|02906|1169506|BOLT|76.82M|76820000|2.05|234,284|-87.69%|12|2022-08-11|15/06/2022||-0.675||500000|2022-05-12|15/03/2022|-0.64|-0.7025|813000|500000
2022-06-05 05:37:04|02907|20652|NR|414.67M|414670000|4.490|706,659|16.02%|36|2022-07-28|15/06/2022||0.0048||169300000|2022-05-03|15/03/2022|-0.0001|-0.01|176440000|171200000
2022-06-05 05:37:07|02908|995704|JNCE|197.4M|197400000|3.820|408,121|-50.96%|24|2022-08-10|15/06/2022||-0.6567||791670|2022-05-05|15/03/2022|-0.72|-0.5756|0.00|0.00
2022-06-05 05:37:09|02909|17198|SMMF|345.99M|345990000|27.13|17,923|14.71%|24|2022-07-28|15/06/2022||0.87||33600000|2022-04-28|15/03/2022|0.9|0.855|34100000|33200000
2022-06-05 05:37:12|02910|1167138|SQZ|96.27M|96270000|3.42|491,975|-74.78%|11|2022-08-03|15/06/2022||-0.7541||4040000|2022-05-10|15/03/2022|-0.75|-0.685|2870000|4920000
2022-06-05 05:37:14|02911|945635|AJX|241.11M|241110000|10.40|125,961|-17.98%|30|2022-08-09|15/06/2022||0.322||18560000|2022-05-05|15/03/2022|0.15|0.342|14970000|19480000
2022-06-05 05:37:17|02912|958240|PVBC|276.89M|276890000|15.81|31,173|-4.41%|22|2022-07-28|15/06/2022||0.28||19300000|2022-04-29|15/03/2022|0.32|0.25|19250000|18400000
2022-06-05 05:37:20|02913|1129489|SPFI|421.08M|421080000|23.90|19,490|2.58%|17|2022-07-27|15/06/2022||0.585||51790000|2022-04-26|15/03/2022|0.78|0.53|53640000|50050000
2022-06-05 05:37:23|02914|16752|NRIM|250.05M|250050000|42.99|23,286|-3.7%|36|2022-08-01|15/06/2022||0.98||18200000|2022-04-28|15/03/2022|1.2|0.98|30130000|19800000
2022-06-05 05:37:27|02915|976068|AGLE|38.18M|38180000|0.624|722,020|-90.5%|25|2022-08-10|15/06/2022||-0.3108||567600|2022-05-05|15/03/2022|-0.37|-0.3414|1360000|1590000
2022-06-05 05:37:29|02916|15330|ACTG|203.4M|203400000|4.440|421,146|-16.07%|36|2022-08-09|15/06/2022||-0.01||13500000|2022-05-12|15/03/2022|-1.61|-0.01|13510000|13500000
2022-06-05 05:37:35|02917|24438|LCTX|237.62M|237620000|1.400|665,298|-51.05%|33|2022-08-11|15/06/2022||-0.046||1530000|2022-05-12|15/03/2022|-0.04|-0.022|5240000|7320000
2022-06-05 05:37:38|02918|20494|HT|525.75M|525750000|11.36|285,548|-0.26%|36|2022-07-26|15/06/2022||-0.1553||117030000|2022-04-27|15/03/2022|-0.58|-0.605|81870000|84240000
2022-06-05 05:37:44|02919|31020|CSTE|324.07M|324070000|9.40|118,565|-42.51%|36|2022-08-10|15/06/2022||0.265||181610000|2022-05-11|15/03/2022|0.14|0.09|170440000|168030000
2022-06-05 05:37:47|02920|940762|LOCO|389.58M|389580000|10.60|192,172|-37.54%|32|2022-08-04|15/06/2022||0.204||126260000|2022-05-04|15/03/2022|0.07|0.066|110050000|106690000
2022-06-05 05:37:49|02921|1089602|AMAL|649.48M|649480000|21.05|78,596|32.64%|21|2022-07-28|15/06/2022||0.55||59760000|2022-04-28|15/03/2022|0.46|0.3867|55630000|52110000
2022-06-05 05:37:52|02922|1081658|KZR|304.49M|304490000|5.040|1,113,847|-9.52%|21|2022-08-10|15/06/2022||-0.2867||0.00|2022-05-12|15/03/2022|-0.26|-0.2833|0.00|0.00
2022-06-05 05:37:54|02923|102889|CBAY|173.59M|173590000|2.050|528,844|-51.99%|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
2022-06-05 05:37:57|02924|16836|ORRF|275.38M|275380000|24.91|38,272|-1.27%|30|2022-07-27|15/06/2022||0.665||29160000|2022-04-19|15/03/2022|0.7733|0.6|30050000|29020000
2022-06-05 05:38:02|02925|31038|HBMD|438.35M|438350000|23.30|1,796,634|37.06%|26|2022-07-20|15/06/2022||0.26||21200000|2022-04-27|15/03/2022||0.25||20700000
2022-06-05 05:38:06|02926|1008978|PCSB|282.42M|282420000|19.61|68,307|5.43%|23|2022-08-04|15/06/2022||0.24||12350000|2022-04-28|15/03/2022|0.23|0.24|13320000|11930000
2022-06-05 05:38:10|02927|20945|SB|598.54M|598540000|4.920|1,413,902|33.7%|36|2022-07-27|15/06/2022||0.311||85530000|2022-05-25|15/03/2022|0.24|0.2779|77750000|73960000
2022-06-05 05:38:13|02928|16659|MPB|442.61M|442610000|27.73|24,872|-3.21%|22|2022-07-28|15/06/2022||0.64||39560000|2022-04-27|15/03/2022|0.71|0.585|40160000|39740000
2022-06-05 05:38:18|02929|30911|RLGT|317.52M|317520000|6.550|126,862|-12.08%|34|2022-09-13|15/06/2022||0.2141||368510000|2022-05-10|15/03/2022|0.28|0.1915|460900000|331430000
2022-06-05 05:38:20|02930|17140|SCOR|192.3M|192300000|2.120|391,234|-55.37%|36|2022-08-10|15/06/2022||0.0075||94830000|2022-05-10|15/03/2022|-0.065|0.0125|93970000|92210000
2022-06-05 05:38:25|02931|16683|MTRX|161.81M|161810000|6.04|410,012|-45.73%|36|2022-08-31|15/06/2022||0.06||214200000|2022-05-09|15/03/2022|-1.3|-0.195|177000000|170970000
2022-06-05 05:38:28|02932|48365|BHR|467.15M|467150000|6.030|542,670|-0.17%|32|2022-08-03|15/06/2022||0.0076||156110000|2022-05-05|15/03/2022|0.15|0.0646|161880000|150250000
2022-06-05 05:38:31|02933|28172|EMWP|57.42M|57420000|3.0300|186,171|-88.35%|33|2022-07-28|15/06/2022||0.5454||223040000|2022-06-01|15/03/2022||-0.8579||188290000
2022-06-05 05:38:34|02934|1129393|RRBI|383.72M|383720000|53.47|8,002|-0.22%|17|2022-08-03|15/06/2022||1.08||25230000|2022-04-29|15/03/2022|1.03|1|23130000|23230000
2022-06-05 05:38:37|02935|20707|OCN|270.76M|270760000|29.27|82,145|-8.96%|36|2022-08-04|15/06/2022||1.33||259510000|2022-05-05|15/03/2022|6.3|0.7486|231600000|259020000
2022-06-05 05:38:40|02936|17201|SMSI|146.18M|146180000|2.650|460,246|-48.94%|35|2022-08-10|15/06/2022||-0.07||12350000|2022-05-04|15/03/2022|-0.08|-0.0767|12740000|12290000
2022-06-05 05:38:42|02937|1073373|SURF|105.4M|105400000|1.930|775,457|-76.38%|23|2022-08-16|15/06/2022||-0.3533||6580000|2022-05-09|15/03/2022|0.13|-0.2767|30000000|10480000
2022-06-05 05:38:46|02938|17609|ZEUS|386.02M|386020000|34.69|114,763|0.49%|36|2022-08-04|15/06/2022||2.49||574120000|2022-05-05|15/03/2022|3.23|2.16|696330000|544550000
2022-06-05 05:38:50|02939|1046340|HFFG|266.32M|266320000|5.130|57,948|-13.49%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-06-05 05:38:56|02940|17507|VRA|218.67M|218670000|6.74|301,865|-46.68%|36|2022-08-31|15/07/2022||0.23||152980000|2022-06-08|15/04/2022||-0.1575||109870000
2022-06-05 05:38:59|02941|31035|FSBW|239.72M|239720000|30.09|30,111|-14.71%|23|2022-07-28|15/06/2022||0.8067||28950000|2022-04-28|15/03/2022|0.81|0.71|28600000|28700000
2022-06-05 05:39:04|02942|16523|LNDC|280.08M|280080000|9.50|86,224|-25.49%|37|2022-09-27|15/08/2022||0.00||44680000|2022-07-26|15/05/2022||0.0133||45780000
2022-06-05 05:39:07|02943|48416|FRBA|285.29M|285290000|14.53|35,061|6.45%|30|2022-07-25|15/06/2022||0.415||23130000|2022-04-25|15/03/2022|0.41|0.41|22420000|22840000
2022-06-05 05:39:10|02944|993273|GTYH|365.37M|365370000|6.150|888,636|4.41%|20|2022-08-12|15/06/2022||-0.07||17230000|2022-05-09|15/03/2022|-0.0366|-0.05|16030000|15770000
2022-06-05 05:39:12|02945|1089261|MESA|108.03M|108030000|2.990|468,934|-68.59%|24|2022-08-10|15/06/2022||-0.1867||128000000|2022-05-09|15/03/2022|-0.29|-0.3075|123210000|124500000
2022-06-05 05:39:16|02946|20279|AHT|219.34M|219340000|6.130|1,102,231|-87.67%|37|2022-08-04|15/06/2022||-0.34||330190000|2022-05-03|15/03/2022|-1.71|-2.02|247140000|243370000
2022-06-05 05:39:20|02947|15508|AVNW|325.52M|325520000|29.15|78,832|-21.56%|36|2022-08-30|15/06/2022||0.6675||73800000|2022-05-05|15/03/2022|0.67|0.555|74520000|71330000
2022-06-05 05:39:25|02948|20460|PKE|253.48M|253480000|12.39|88,003|-18.65%|35|2022-06-29|15/05/2022|||||2022-05-12|15/02/2022|0.1||12500000|
2022-06-05 05:39:29|02949|1129463|LOTZ|62.15M|62150000|0.544|1,661,327|-89.35%|14|2022-08-08|15/06/2022||-0.2353||73170000|2022-05-09|15/03/2022|-0.22|-0.1946|63000000|73390000
2022-06-05 05:39:32|02950|16577|MCBC|315.82M|315820000|9.220|60,553|-2.23%|34|2022-07-28|15/06/2022||0.175||19180000|2022-04-28|15/03/2022|0.18|0.16|17630000|18080000
2022-06-05 05:39:44|02951|29685|TK|351.86M|351860000|3.460|473,811|-6.99%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|-0.4||212700000|
2022-06-05 05:39:52|02952|100168|TACO|455.89M|455890000|12.51|450,714|24.85%|30|2022-07-28|15/06/2022||0.16||129930000|2022-05-05|15/03/2022||0.06||120110000
2022-06-05 05:39:56|02953|1061436|FTSI|374.83M|374830000|26.49|94,756|-4.09%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2022-06-05 05:40:02|02954|24401|VHC|86.9M|86900000|1.220|406,147|-74.74%|27|2022-08-10|15/06/2022|||||2022-05-31|15/03/2022|-0.05||5000|
2022-06-05 05:40:20|02955|16946|POWL|325.03M|325030000|27.59|72,502|-20.14%|36|2022-08-09|15/06/2022||0.11||123630000|2022-05-03|15/03/2022|-0.1|-0.115|127850000|116940000
2022-06-05 05:40:23|02956|1073036|FIXX|101M|101000000|1.760|429,919|-73.05%|22|2022-08-15|15/06/2022||-0.5506||1150000|2022-05-16|15/03/2022|1.59|-0.4926|802000|7210000
2022-06-05 05:40:27|02957|20915|BRT|423.42M|423420000|22.76|53,032|25.54%|24|2022-08-10|15/06/2022||-0.09||11280000|2022-05-09|15/03/2022|0.62|0.52|11430000|10390000
2022-06-05 05:40:29|02958|1129485|PSTL|362.65M|362650000|15.81|133,726|-22.12%|16|2022-08-17|15/06/2022||0.044||12100000|2022-05-11|15/03/2022|0.02|0.038|11350000|11370000
2022-06-05 05:40:34|02959|949628|XBIT|181.72M|181720000|5.97|97,486|-64.78%|29|2022-08-12|15/06/2022|||||2022-05-31|15/03/2022|-0.18||500000|
2022-06-05 05:40:55|02960|16973|EYPT|308.13M|308130000|9.050|136,758|-1.2%|34|2022-08-10|15/06/2022||-0.608||11120000|2022-05-04|15/03/2022|-0.56|-0.578|9300000|9890000
2022-06-05 05:40:57|02961|1163124|NKTX|728.49M|728490000|15.05|2,939,718|-40.79%|12|2022-08-25|15/06/2022||-0.579||0.00|2022-05-12|15/03/2022|-0.79|-0.71|0.00|0.00
2022-06-05 05:41:01|02962|1163026|AKUS|110.8M|110800000|3.20|142,615|-75.4%|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
2022-06-05 05:41:06|02963|15905|DGICA|507.66M|507660000|16.17|69,750|5.41%|36|2022-08-01|15/06/2022||0.26||216680000|2022-04-28|15/03/2022|0.43|0.2181|218440000|223470000
2022-06-05 05:41:17|02964|31073|CRDF|61.49M|61490000|1.420|621,656|-81.27%|35|2022-08-11|15/06/2022||-0.2517||76600|2022-05-06|15/03/2022|-0.25|-0.2333|74000|56600
2022-06-05 05:41:19|02965|992681|CTXR|142.04M|142040000|0.972|1,908,572|-58.28%|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
2022-06-05 05:41:25|02966|16622|MHLD|200.24M|200240000|2.300|173,744|-34.1%|36|2022-08-10|15/06/2022||0.00|||2022-05-10|15/03/2022|-0.08|0.00|10050000|
2022-06-05 05:41:29|02967|1034513|BBCP|308.15M|308150000|5.430|69,030|-36.27%|22|2022-09-19|15/07/2022||0.1417||93630000|2022-06-07|15/04/2022||0.0619||89310000
2022-06-05 05:41:38|02968|16780|NWPX|338.13M|338130000|34.10|63,193|7.2%|36|2022-08-03|15/06/2022||0.58||104500000|2022-05-05|15/03/2022|0.42|0.32|109330000|97500000
2022-06-05 05:41:42|02969|1052355|FDBC|215.38M|215380000|38.06|11,740|-30.96%|21|2022-04-27|15/03/2022|1.32||22730000||2022-01-26|15/12/2021|1.37||22970000|
2022-06-05 05:41:47|02970|101858|CSLT|335.51M|335510000|2.050|1,121,279|1.49%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2022-06-05 05:41:55|02971|50995|DRIO|154.35M|154350000|7.02|243,536|-64.88%|28|2022-08-15|15/06/2022||-0.7825||8120000|2022-05-12|15/03/2022|-0.74|-0.9571|8060000|6820000
2022-06-05 05:41:58|02972|15683|CECE|224.25M|224250000|6.380|138,183|-19.75%|35|2022-08-10|15/06/2022||0.1||90580000|2022-05-10|15/03/2022|0.14|0.0475|92440000|83270000
2022-06-05 05:42:02|02973|20449|IHC|837.18M|837180000|57.01|31,745|25.02%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-06-05 05:42:07|02974|16744|NNBR|122.89M|122890000|2.800|296,244|-62.91%|34|2022-08-11|15/06/2022||0.025||124300000|2022-05-05|15/03/2022|0.00|-0.025|128070000|114350000
2022-06-05 05:42:11|02975|1166560|ONCR|29.25M|29250000|1.13|123,840|-93.09%|11|2022-08-03|15/06/2022||-0.7175||0.00|2022-05-04|15/03/2022|-0.69|-0.7625|0.00|0.00
2022-06-05 05:42:15|02976|20960|FF|326.47M|326470000|7.460|253,437|-27.71%|36|2022-08-12|15/06/2022|||||2022-05-09|15/03/2022|-0.28||42300000|
2022-06-05 05:42:18|02977|1076698|USX|159.03M|159030000|3.110|663,685|-71.18%|24|2022-08-04|15/06/2022||0.0467||543870000|2022-05-05|15/03/2022|-0.02|-0.0283|517190000|523460000
2022-06-05 05:42:23|02978|15889|DAKT|149.58M|149580000|3.290|226,610|-51.97%|36|2022-08-23|15/07/2022||0.11||152000000|2022-06-08|15/04/2022||0.00||146100000
2022-06-05 05:42:26|02979|100200|EIGR|286.09M|286090000|6.620|1,101,510|-15.67%|33|2022-08-11|15/06/2022||-0.5816||4540000|2022-05-05|15/03/2022|-0.5819|-0.6208|2670000|4050000
2022-06-05 05:42:29|02980|16495|LCUT|251.77M|251770000|11.35|45,011|-31.71%|36|2022-08-11|15/06/2022||0.16||184790000|2022-05-05|15/03/2022|0.06|0.07|182720000|193970000
2022-06-05 05:42:33|02981|1080088|AVRO|43.63M|43630000|1.020|408,581|-88.3%|21|2022-08-11|15/06/2022||-0.5724||0.00|2022-05-10|15/03/2022|-0.68|-0.5818|0.00|0.00
2022-06-05 05:42:37|02982|1096079|CBNK|324.4M|324400000|23.16|15,341|-4.93%|21|2022-07-28|15/06/2022||0.675||43830000|2022-04-20|15/03/2022|0.5659|0.56|41620000|41970000
2022-06-05 05:42:41|02983|1153038|HBT|503.79M|503790000|17.42|17,179|-2.46%|16|2022-08-01|15/06/2022||0.42||42010000|2022-04-25|15/03/2022|0.42|0.41|41970000|41180000
2022-06-05 05:42:45|02984|1152989|FREQ|40.22M|40220000|1.150|725,710|-87.06%|17|2022-08-17|15/06/2022||-0.6924||0.00|2022-05-04|15/03/2022|-0.67|-0.6359|0.00|0.00
2022-06-05 05:42:48|02985|16192|GLRE|271.17M|271170000|7.810|166,595|-16.29%|36|2022-08-02|15/06/2022||0.60|||2022-05-03|15/03/2022|-0.17|0.2484|145890000|
2022-06-05 05:42:52|02986|16923|PLPC|309.74M|309740000|62.70|16,437|-17.79%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|2.49||138200000|
2022-06-05 05:42:56|02987|998045|NODK|371.19M|371190000|17.48|9,480|-9.8%|21|2022-05-06|15/03/2022|0.09||70020000||2022-03-09|15/12/2021|0.28||78440000|
2022-06-05 05:43:00|02988|1169488|AFCG|351.42M|351420000|17.80|161,649|-26.75%|8|2022-08-04|15/06/2022||0.6128||17920000|2022-05-10|15/03/2022|0.62|0.58|18600000|17790000
2022-06-05 05:43:06|02989|16914|PKOH|190.7M|190700000|16.04|67,575|-56.44%|35|2022-08-08|15/06/2022||-0.15||394300000|2022-05-09|15/03/2022|0.73|-0.535|418400000|378150000
2022-06-05 05:43:09|02990|940832|ADVM|97.6M|97600000|0.988|1,086,751|-70.59%|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
2022-06-05 05:43:19|02991|1121798|ASLE|740.69M|740690000|14.33|115,631|19.82%|14|2022-08-05|15/06/2022||0.18||110900000|2022-05-09|15/03/2022|0.41|0.1|122810000|89000000
2022-06-05 05:43:22|02992|20884|MG|169.89M|169890000|5.70|94,063|-46.58%|38|2022-08-08|15/06/2022||0.2167||183160000|2022-05-03|15/03/2022|-0.2|-0.0933|161660000|159580000
2022-06-05 05:43:24|02993|41341|TNXP|46.29M|46290000|2.4700|4,912,538|-94.11%|31|2022-08-15|15/06/2022||-1.54||0.00|2022-05-09|15/03/2022|-1.6|-1.49|0.00|0.00
2022-06-05 05:43:27|02994|1121155|TCRR|92.9M|92900000|2.41|439,817|-86.71%|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
2022-06-05 05:43:32|02995|17495|VLGEA|349.52M|349520000|24.03|26,865|0.04%|27|2022-06-08|15/04/2022|||||2022-03-09|15/01/2022|0.69||537410000|
2022-06-05 05:43:40|02996|16665|MRLN|279.04M|279040000|23.49|651,401|3.89%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2022-06-05 05:43:44|02997|52760|||||||33|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|-0.18||412800000|
2022-06-05 05:43:49|02998|16106|FLXS|109.87M|109870000|19.75|46,534|-58.06%|31|2022-08-16|15/06/2022||0.66||127390000|2022-04-25|15/03/2022|0.81|0.5|140410000|138490000
2022-06-05 05:43:52|02999|31034|FRGI|186.79M|186790000|7.51|227,764|-41.37%|36|2022-08-08|15/06/2022||-0.03||97480000|2022-05-12|15/03/2022|-0.02|-0.14|95600000|94640000
2022-06-05 05:43:58|03000|976457|SCWX|994.55M|994550000|11.72|163,920|-25.92%|25|2022-09-01|15/07/2022||-0.16||119670000|2022-06-02|15/04/2022|-0.09|-0.146|121020000|120900000
2022-06-05 05:44:09|03001|20546|ODC|181.62M|181620000|24.77|38,265|-33.73%|36|2022-06-07|15/04/2022|||||2022-03-11|15/01/2022|0.28||87210000|
2022-06-05 05:44:12|03002|40992|HMTV|279.57M|279570000|6.92|211,069|-41.95%|35|2022-08-05|15/06/2022||-0.14||53000000|2022-05-10|15/03/2022|-0.33|-0.15|48800000|52000000
2022-06-05 05:44:14|03003|1169484|SNSE|58.19M|58190000|1.90|95,596|-84.48%|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
2022-06-05 05:44:22|03004|1163254|PSTX|132.31M|132310000|2.110|172,739|-74.82%|14|2022-08-25|15/06/2022||-0.765||933330|2022-05-12|15/03/2022|-0.93|-0.7275|1440000|478330
2022-06-05 05:44:26|03005|1153684|ETNB|76.32M|76320000|3.75|226,543|-79.7%|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
2022-06-05 05:44:30|03006|17502|VOXX|194.13M|194130000|8.11|119,503|-49.66%|37|2022-07-11|15/05/2022||0.11||129230000|2022-05-16|15/02/2022|0.11|0.125|163880000|176810000
2022-06-05 05:44:34|03007|1156575|BDTX|64.96M|64960000|1.79|228,124|-85.92%|17|2022-08-16|15/06/2022||-0.7188||0.00|2022-05-11|15/03/2022|-0.7|-0.7385|0.00|0.00
2022-06-05 05:44:37|03008|1163279|TIG|365.51M|365510000|7.14|261,028|-55.76%|11|2022-09-01|15/06/2022||0.0825||162810000|2022-05-04|15/03/2022|0.16|0.16|161400000|152600000
2022-06-05 05:44:43|03009|16702|NATR|233.5M|233500000|11.99|72,872|-41.17%|36|2022-08-09|15/06/2022||0.28||100500000|2022-05-05|15/03/2022|-0.03|0.27|110490000|109900000
2022-06-05 05:44:45|03010|1167743|SBTX|126.87M|126870000|3.61|392,741|-87.48%|10|2022-08-11|15/06/2022||-0.472||0.00|2022-05-12|15/03/2022|-0.7|-0.495|0.00|0.00
2022-06-05 05:44:47|03011|1163753|PBFS|255.27M|255270000|10.16|14,931|-14.98%|13|2022-05-11|15/03/2022|0.01||13860000||2022-02-09|15/12/2021|0.25||14800000|
2022-06-05 05:44:50|03012|1061143|ACET|460.05M|460050000|11.50|492,205|-6.28%|23|2022-08-11|15/06/2022||-0.45||980500|2022-05-12|15/03/2022|0.1|-0.182|24990000|14390000
2022-06-05 05:44:53|03013|21030|IVC|41.71M|41710000|1.170|823,018|-85.89%|36|2022-08-08|15/06/2022||-0.3633||215020000|2022-05-09|15/03/2022|-0.5457|-0.4267|200990000|197460000
2022-06-05 05:44:56|03014|102927|IMUX|103.53M|103530000|3.39|680,886|-75.35%|32|2022-08-10|15/06/2022||-0.7167||0.00|2022-05-10|15/03/2022|-0.74|-0.8086|0.00|0.00
2022-06-05 05:44:59|03015|30798|IBIO|56.72M|56720000|0.2600|2,521,843|-81.43%|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
2022-06-05 05:45:03|03016|1131052|FOA|450.66M|450660000|2.360|265,145|-77.04%|11|2022-08-10|15/06/2022||0.1604||372380000|2022-05-09|15/03/2022|0.2|0.2491|267430000|404650000
2022-06-05 05:45:06|03017|20854|CRDa|387.42M|387420000|8.170|66,672|-21.22%|36|2022-08-08|15/06/2022||0.17||284140000|2022-05-09|15/03/2022|0.15|0.1533|279030000|273240000
2022-06-05 05:45:10|03018|1129438|MEC|189.72M|189720000|9.24|102,489|-50.9%|17|2022-08-09|15/06/2022||0.3023||130710000|2022-05-03|15/03/2022|0.19|0.1323|136250000|122580000
2022-06-05 05:45:13|03019|16229|ONCT|75.13M|75130000|1.520|854,230|-71.48%|36|2022-08-11|15/06/2022||-0.23||450000|2022-05-05|15/03/2022|-0.2|-0.2022|746000|525000
2022-06-05 05:45:16|03020|15609|BSET|162.38M|162380000|16.81|94,441|-45.15%|32|2022-09-29|15/08/2022||0.495||113920000|2022-06-30|15/05/2022||0.485||115030000
2022-06-05 05:45:20|03021|1072329|LAZY|228.8M|228800000|16.49|183,191|-27.83%|22|2022-08-04|15/06/2022||1.13||379400000|2022-05-05|15/03/2022|1.17|1.24|376160000|375800000
2022-06-05 05:45:24|03022|1043280|MBIO|64.14M|64140000|0.624|859,714|-82.47%|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
2022-06-05 05:45:31|03023|16478|KVHI|147.56M|147560000|7.81|98,781|-44.21%|36|2022-08-05|15/06/2022||-0.1067||44190000|2022-05-10|15/03/2022|-0.25|-0.19|41090000|40670000
2022-06-05 05:45:45|03024|16124|FRBK|266.76M|266760000|4.220|325,229|4.71%|30|2022-07-22|15/06/2022||0.065||41420000|2022-04-21|15/03/2022||0.07||41210000
2022-06-05 05:45:47|03025|1097779|LEGH|392.92M|392920000|16.23|34,960|-16.51%|18|2022-08-18|15/06/2022||0.5||52660000|2022-05-18|15/03/2022||0.42||47050000
2022-06-05 05:45:49|03026|1174322|AOMR|366.93M|366930000|14.72|69,944|-|9|2022-08-11|15/06/2022||0.4755||18710000|2022-05-12|15/03/2022|1.49|0.6193|-36830000|-36830000
2022-06-05 05:45:53|03027|20673|BH|301.62M|301620000|134.49|3,027|-18.87%|26|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|-0.17||85370000|
2022-06-05 05:45:55|03028|1137408|BCEL|68.69M|68690000|1.780|1,796,861|-79.45%|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
2022-06-05 05:46:09|03029|1163487|INZY|143.95M|143950000|3.59|234,898|-78.32%|12|2022-09-08|15/06/2022||-0.5243||0.00|2022-05-11|15/03/2022|-0.71|-0.7917|0.00|0.00
2022-06-05 05:46:14|03030|1072283|HOFV|69.86M|69860000|0.620|1,247,802|-85.4%|15|2022-08-15|15/06/2022||-0.1||7000000|2022-05-10|15/03/2022|-0.08|-0.14|2100000|2500000
2022-06-05 05:46:17|03031|17310|TAST|98.15M|98150000|1.910|330,756|-67.29%|36|2022-08-11|15/06/2022||-0.0922||439070000|2022-05-12|15/03/2022|-0.34|-0.354|399480000|402290000
2022-06-05 05:46:19|03032|1061145|SLDB|64.35M|64350000|0.570|785,691|-84.24%|23|2022-08-16|15/06/2022||-0.2033||2330000|2022-04-27|15/03/2022|-0.22|-0.1942|1910000|1910000
2022-06-05 05:46:24|03033|1168308|MILE|135.64M|135640000|1.040|1,013,232|-89.06%|8|2022-08-08|15/06/2022||-0.22||23200000|2022-05-10|15/03/2022|-0.27|-0.1828|20700000|20700000
2022-06-05 05:46:28|03034|1086972|RVI|63.35M|63350000|3.00|403,523.16|-84.08%|21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2022-06-05 05:46:32|03035|1008760|EEX|248.26M|248260000|3.540|130,093|-31.53%|23|2022-08-04|15/06/2022||0.24||70000000|2022-05-09|15/03/2022|0.2649|0.19|98500000|65000000
2022-06-05 05:46:35|03036|41224|NGVC|398.66M|398660000|17.58|104,345|55.99%|36|2022-08-04|15/06/2022||0.2|||2022-05-05|15/03/2022|0.28|0.18|271820000|
2022-06-05 05:46:53|03037|989653|FLNT|99.75M|99750000|1.250|280,995|-56.6%|24|2022-08-10|15/06/2022||0.005||84680000|2022-05-09|15/03/2022|0.01|-0.015|89060000|82330000
2022-06-05 05:46:56|03038|21142|SRT|141.04M|141040000|3.500|70,337|-47.92%|36|2022-08-10|15/06/2022||0.135||163090000|2022-05-09|15/03/2022|0.05|0.14|167300000|168390000
2022-06-05 05:47:00|03039|40101|UIHC|74.95M|74950000|1.730|201,244|-69%|35|2022-08-03|15/06/2022||-0.17||402180000|2022-05-09|15/03/2022|-0.68|0.0837|279480000|297020000
2022-06-05 05:47:04|03040|1156304|VEL|353.64M|353640000|10.92|14,495|2.63%|14|2022-08-17|15/06/2022||0.2835||26400000|2022-05-05|15/03/2022|0.36|0.2614|16270000|25700000
2022-06-05 05:47:07|03041|961750|AC|857.5M|857500000|38.90|16,398|-2.02%|22|2022-05-05|15/03/2022|-0.73||2580000||2022-02-03|15/12/2021|0.43||14000000|
2022-06-05 05:47:09|03042|1169946|TLIS|27.42M|27420000|1.030|171,212|-90.36%|11|2022-08-09|15/06/2022||-0.8085||380000|2022-05-10|15/03/2022|-1.25|-1.18|3200000|390000
2022-06-05 05:47:13|03043|1082076|LSEA|356.25M|356250000|7.860|119,984|-13.63%|13|2022-08-05|15/06/2022||0.495||334920000|2022-05-03|15/03/2022|0.28|0.2|316230000|241320000
2022-06-05 05:47:18|03044|958191|STON|408.82M|408820000|3.450|366,564|67.48%|28|2022-08-18|15/06/2022|||||2022-05-12|15/03/2022|-0.1||2370000|
2022-06-05 05:47:22|03045|1167742|SGTX|28.89M|28890000|0.89|91,840|-91.7%|12|2022-08-09|15/06/2022||-0.3493||2500000|2022-05-12|15/03/2022|-0.43|-0.3327|3170000|2000000
2022-06-05 05:47:25|03046|17355|TISI|50.88M|50880000|1.180|1,585,954|-86.17%|36|2022-08-09|15/06/2022||-0.22||261300000|2022-05-10|15/03/2022|-0.67|-0.64|218580000|225400000
2022-06-05 05:47:30|03047|20885|NL|436.3M|436300000|8.940|26,226|23.48%|35|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.38||42100000|
2022-06-05 05:47:35|03048|16857|HPK|3.67B|3670000000|35.050|536,794|224.54%|15|2022-08-08|15/06/2022||0.86||177050000|2022-05-16|15/03/2022|-0.17|0.505|92230000|112430000
2022-06-05 05:47:39|03049|29712|VHI|1.39B|1390000000|49.09|37,667|70.1%|35|2022-08-11|15/06/2022||1.41|||2022-05-05|15/03/2022|1.59|1.25|629000000|
2022-06-05 05:47:43|03050|1166745|SPRB|38.76M|38760000|1.65|187,026|-86.45%|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
2022-06-05 05:47:47|03051|1169333|HMPT|583.68M|583680000|4.220|84,179|-34.88%|11|2022-08-09|15/06/2022||-0.0639||117070000|2022-05-12|15/03/2022|-0.2916|-0.0176|158200000|134200000
2022-06-05 05:47:50|03052|24437|CIX|278.56M|278560000|22.50|6,554|8.96%|35|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.4||42050000|
2022-06-05 05:47:53|03053|348|ADSGn|34.46B|34460000000|187.14|870,103|-36.9%|36|2022-08-04|15/06/2022||2.09||5560000000|2022-05-06|15/03/2022|1.6|1.44|5300000000|5200000000
2022-06-05 05:47:56|03054|347|ALVG|277.83M|277830000|195.18|1,392,642|-10.73%|37|2022-08-05|15/06/2022||4.96||36970000000|2022-05-12|15/03/2022|1.36|4.91|44000000000|41820000000
2022-06-05 05:47:59|03055|345|BASFn|1.4B|1400000000|52.020|4,644,119|-24.11%|35|2022-07-27|15/06/2022||1.54||21470000000|2022-04-29|15/03/2022|2.7|2.14|23080000000|23290000000
2022-06-05 05:48:02|03056|346|BAYGn|64.96B|64960000000|66.12|3,937,580|25.56%|36|2022-08-04|15/06/2022||1.82||12120000000|2022-05-10|15/03/2022|3.53|2.98|14640000000|13820000000
2022-06-05 05:48:05|03057|6283|BEIG|21.76B|21760000000|95.920|408,787|-4.41%|36|2022-08-04|15/06/2022||||2090000000|2022-04-28|15/03/2022|||2220000000|2140000000
2022-06-05 05:48:10|03058|652|BMWG|54.38B|54380000000|82.930|1,837,279|-12.15%|36|2022-08-03|15/06/2022||3.54||32620000000|2022-05-05|15/03/2022|15.33|4.4|31140000000|31250000000
2022-06-05 05:48:21|03059|14145|BNRGn|11.2B|11200000000|72.500|499,033|-6.33%|36|2022-08-10|15/06/2022||1.55||4250000000|2022-05-11|15/03/2022|1.61|1.46|4530000000|4080000000
2022-06-05 05:48:24|03060|353|CONG|14.3B|14300000000|71.48|755,922|-37.88%|37|2022-08-09|15/06/2022||1.01||9120000000|2022-05-11|15/03/2022|1.23|1.15|9240000000|8980000000
2022-06-05 05:48:35|03061|958839|1COV|8.36B|8360000000|44.170|5,838|-24.11%|27|2022-08-02|15/06/2022||0.993||4380000000|2022-05-03|15/03/2022|2.15|2.07|4680000000|4700000000
2022-06-05 05:48:49|03062|355|Daimler AG Stock - Inves|72.05B|72050000000|67.350|3,917,133|1.1%|28|2022-07-27|15/06/2022||2.83||34790000000|2022-04-27|15/03/2022|3.26|3.15|34860000000|33330000000
2022-06-05 05:48:54|03063|1014089|DHER|8.91B|8910000000|36.61|2,028,595|-67.06%|21|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|||2050000000|
2022-06-05 05:48:57|03064|352||20.73B|20730000000|10.200|15,577,916|-17.57%|36|2022-07-27|15/06/2022||0.4568||6530000000|2022-04-26|15/03/2022|0.55|0.5108|7330000000|7070000000
2022-06-05 05:48:59|03065|359|DB1Gn|28.56B|28560000000|155.550|512,638|15.35%|25|2022-07-26|15/06/2022||1.79||1020000000|2022-04-25|15/03/2022|2.4|2.14|1190000000|1070000000
2022-06-05 05:49:04|03066|354|DPWGn|46.03B|46030000000|37.760|3,781,128|-33.35%|36|2022-08-05|15/06/2022||0.9141||21340000000|2022-05-03|15/03/2022|1.08|0.8901|22590000000|20370000000
2022-06-05 05:49:07|03067|656|DTEGn|95.23B|95230000000|19.154|11,016,617|10.83%|26|2022-08-11|15/06/2022||0.3029||27400000000|2022-05-13|15/03/2022|0.45|0.3157|28020000000|27900000000
2022-06-05 05:49:10|03068|9251|EONGn|25.22B|25220000000|9.668|9,386,904|-3.92%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.32||29510000000|
2022-06-05 05:49:15|03069|653|FMEG|15.62B|15620000000|53.300|578,985|-21.2%|36|2022-08-02|15/06/2022||0.8759||4630000000|2022-05-04|15/03/2022|0.68|0.6565|4550000000|4450000000
2022-06-05 05:49:30|03070|6284|FREG|17.43B|17430000000|31.200|1,544,013|-30.4%|36|2022-08-02|15/06/2022||0.8457||9900000000|2022-05-03|15/03/2022|0.83|0.7944|9720000000|9550000000
2022-06-05 05:49:32|03071|6334|HEIG|503.91M|503910000|53.600|863,881|-29.31%|36|2022-07-28|15/06/2022||2.02||5220000000|2022-05-11|15/03/2022|0.92|0.92|4430000000|4280000000
2022-06-05 05:49:36|03072|1054774|HFGG|5.87B|5870000000|34.23|1,350,061|-57.3%|22|2022-08-15|15/06/2022||||1910000000|2022-04-27|15/03/2022|0.15||1920000000|1860000000
2022-06-05 05:49:39|03073|357|HNKG_p|26.53B|26530000000|62.58|920,146|-33.65%|36|2022-08-15|15/06/2022||1.06||5250000000|2022-05-05|15/03/2022|0.8813|1.06|5270000000|5250000000
2022-06-05 05:49:51|03074|659|IFXGn|37.75B|37750000000|29.000|5,403,038|-13.12%|36|2022-08-03|15/06/2022||0.4311||3300000000|2022-05-09|15/03/2022|0.44|0.4164|3300000000|3220000000
2022-06-05 05:50:00|03075|1097708|LINI|155.1B|155100000000|308.700|961,583|24.8%|24|2022-08-04|15/06/2022||2.81||7910000000|2022-04-28|15/03/2022|2.79|2.78|7810000000|7360000000
2022-06-05 05:50:20|03076|658|MRCG|75.26B|75260000000|173.10|377,925|18.24%|36|2022-08-04|15/06/2022||2.58||5400000000|2022-05-12|15/03/2022|2.41|2.37|5200000000|5090000000
2022-06-05 05:50:24|03077|6321|MTXGn|9.84B|9840000000|184.20|228,237|-11.27%|36|2022-07-27|15/06/2022||1.87||1290000000|2022-04-29|15/03/2022|1.74|1.52|1180000000|1130000000
2022-06-05 05:50:27|03078|662|MUVGn|31.63B|31630000000|225.80|506,755|-5.01%|36|2022-08-09|15/06/2022||5.13||14800000000|2022-05-10|15/03/2022|4.99|4.73|11310000000|14630000000
2022-06-05 05:50:30|03079|356|PSHG_p|23.83B|23830000000|77.800|840,494|-22%|35|2022-08-08|15/06/2022|||||2022-05-10|15/03/2022|6.64||2040000000|
2022-06-05 05:50:33|03080|958793|PUMG|10.53B|10530000000|70.38|519,505|-23.96%|28|2022-07-26|15/06/2022||0.4746||1810000000|2022-04-27|15/03/2022|0.81|0.8325|1910000000|1820000000
2022-06-05 05:50:40|03081|6336|QIA|9.68B|9680000000|42.430|590,208|9.87%|36|2022-07-28|15/06/2022||0.4318||476780000|2022-04-26|15/03/2022|0.7511|0.6276|590020000|522150000
2022-06-05 05:50:43|03082|6306|RWEG|27.4B|27400000000|40.520|2,577,595|31.18%|37|2022-08-11|15/06/2022||0.84||5030000000|2022-05-12|15/03/2022|1.09|1.01|8000000000|4000000000
2022-06-05 05:50:46|03083|663|SAPG|109.57B|109570000000|93.610|2,875,853|-18.46%|34|2022-07-21|15/06/2022||1.18||7310000000|2022-04-22|15/03/2022|1|1.16|7080000000|6890000000
2022-06-05 05:50:51|03084|19900|SATG_p|24.8B|24800000000|370.500|97,875|-4.39%|36|2022-07-21|15/06/2022||2.32||976710000|2022-04-21|15/03/2022|2.44|2.26|1020000000|955090000
2022-06-05 05:50:54|03085|350|SIEGn|10.05B|10050000000|124.02|1,988,914|-8.81%|36|2022-08-11|15/06/2022||2.03||17490000000|2022-05-12|15/03/2022|1.27|2.09|17040000000|16900000000
2022-06-05 05:50:56|03086|1166602|ENR1n|13.07B|13070000000|18.29|2,823,801|-27.96%|12|2022-08-08|15/06/2022||0.177||7420000000|2022-05-11|15/03/2022|-0.22|0.1208|6580000000|6530000000
2022-06-05 05:50:58|03087|1072226|SHLG|62.13B|62130000000|55.40|785,622|18.2%|23|2022-08-03|15/06/2022||0.5332||5260000000|2022-05-04|15/03/2022|0.67|0.62|5460000000|5020000000
2022-06-05 05:51:03|03088|6328|SY1G|14.45B|14450000000|103.350|351,093|-6.09%|36|2022-08-02|15/06/2022||0.79||1070000000|2022-04-27|15/03/2022|0.59|0.69|1090000000|1060000000
2022-06-05 05:51:08|03089|22402|VOWG_p|94.31B|94310000000|156.68|1,257,463|-34.72%|36|2022-07-28|15/06/2022||7.63||65250000000|2022-05-04|15/03/2022|13.05|10.35|62740000000|61210000000
2022-06-05 05:51:12|03090|49817|VNAn|27.49B|27490000000|35.35|6,369|-28.74%|35|2022-08-03|15/06/2022||0.678||852820000|2022-05-05|15/03/2022|-0.08|0.4071|761410000|590400000
2022-06-05 05:51:15|03091|942333|ZALG|9.03B|9030000000|35.22|1,371,747|-63.12%|31|2022-08-04|15/06/2022||0.327||2900000000|2022-05-05|15/03/2022|-0.24|-0.083|2210000000|2190000000
2022-06-05 05:51:20|03092|19756|UUUG|88.29M|88290000|2.500|14,271|-27.11%|25|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.04||16840000|
2022-06-05 05:51:25|03093|6325|ARLG|1.93B|1930000000|32.320|247,596|60.32%|36|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.25||232000000|233000000
2022-06-05 05:51:28|03094|1174918|YOUG|4.6B|4600000000|8.89|222,968|-|9|2022-08-03|15/05/2022||||526650000|2022-05-23|15/02/2022|0.00|-0.0243|401400000|411180000
2022-06-05 05:51:33|03095|962888|A4Y|145.32M|145320000|4.480|3,700|-46.67%|23|2022-08-31|15/06/2022|||||2022-05-31|15/03/2022|-0.05||33700000|
2022-06-05 05:51:37|03096|19760|APME|69.89M|69890000|3.450|3,229|-40.72%|27|2022-08-25|15/06/2022|||||2022-05-25|15/03/2022|-0.04||5870000|5870000
2022-06-05 05:51:42|03097|49818|ADLG|521.92M|521920000|4.77|11,074|-62.38%|25|2022-08-31|15/06/2022|||||2022-05-30|15/03/2022|-0.35||725500000|
2022-06-05 05:51:45|03098|962340|ADJ|591.66M|591660000|5.04|725,049|-80.54%|26|2022-08-31|15/06/2022||0.5898||86680000|2022-06-01|15/03/2022|-0.02|0.3206|129130000|85950000
2022-06-05 05:51:49|03099|1081899|ASLG|733.48M|733480000|121.000|779|1.51%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2022-06-05 05:51:52|03100|953064|LNSX|305.05M|305050000|14.800|1,210|-12.22%|24|2022-08-24|15/06/2022|||||2022-05-11|15/03/2022|0.14||189800000|
2022-06-05 05:51:55|03101|19200|AOXG|2.44B|2440000000|13.680|58,366|-9.22%|36|2022-08-09|15/06/2022||0.18||50750000|2022-05-02|15/03/2022|0.12|0.19|60100000|49710000
2022-06-05 05:51:59|03102|1056289|ACT1|207.78M|207780000|20.5000|5,291|-18%|22|2022-07-26|15/06/2022||||132800000|2022-04-28|15/03/2022|0.76|0.76|129400000|129400000
2022-06-05 05:52:04|03103|19201|AMDG|769.65M|769650000|134.600|7,637|-11.45%|35|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|1.91||102800000|101000000
2022-06-05 05:53:07|03104|961763|AT1|4.72B|4720000000|4.280|2,679,906|-37.79%|24|2022-08-25|15/06/2022||0.11||376960000|2022-05-25|15/03/2022|0.06|0.11|393700000|377300000
2022-06-05 05:53:12|03105|962860|AYDGn|41.98M|41980000|7.460|2,192|-24.26%|22|2022-08-12|15/06/2022|||||2022-05-16|15/03/2022||||
2022-06-05 05:53:21|03106|1034495|AAGG|226.92M|226920000|14.8800|12,818|0.27%|22|2022-08-12|15/06/2022||||47700000|2022-05-13|15/03/2022|-0.02||44900000|
2022-06-05 05:53:26|03107|6311|NAFG|3.98B|3980000000|91.100|160,076|15.11%|30|2022-08-05|15/06/2022||||4060000000|2022-05-10|15/03/2022|3.44|3.96|4860000000|4910000000
2022-06-05 05:53:30|03108|1169593|AG1G|2.03B|2030000000|9.51|1,042,773|-76.22%|12|2022-08-03|15/06/2022||-0.25||1520000000|2022-05-11|15/03/2022|-0.295|-0.31|1640000000|1490000000
2022-06-05 05:53:34|03109|993977|AVES|196.53M|196530000|15.1000|4,507|68.53%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-06-05 05:53:39|03110|49821|BST1|93.98M|93980000|7.12|3,994|37.98%|25|2022-08-30|15/06/2022|||||2022-08-02|15/03/2022||||
2022-06-05 05:53:42|03111|6326|B5AG|254.13M|254130000|9.740|5,233|-21.45%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.22||364500000|364750000
2022-06-05 05:53:46|03112|962864|BYWG|1.7B|1700000000|63.60|439|15.64%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.42|0.42|5670000000|6260000000
2022-06-05 05:53:51|03113|40204|BYWGnx|1.7B|1700000000|47.000|26,731|16.05%|32|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.42|0.42|5670000000|6260000000
2022-06-05 05:54:00|03114|1054775|BFSA|2.48B|2480000000|62.00|67,474|5.98%|23|2022-07-28|15/06/2022||0.725||300630000|2022-04-26|15/03/2022|0.67|0.77|261400000|285090000
2022-06-05 05:54:05|03115|39127|BDTG|429.55M|429550000|42.550|9,252|-22.64%|31|2022-08-08|15/06/2022|||||2022-05-19|15/03/2022|0.63|0.61|254050000|244800000
2022-06-05 05:54:09|03116|964570|ARTG|89.13M|89130000|12.70|4,506|-67.81%|24|2022-08-22|15/06/2022|||||2022-05-23|15/03/2022|-0.39||14010000|
2022-06-05 05:54:13|03117|1174916|BIKE|743.6M|743600000|5.31|52,062|-|8|2022-08-10|15/06/2022|||||2022-05-10|15/03/2022|-0.01||61760000|
2022-06-05 05:54:19|03118|6300|GBFG|1.21B|1210000000|29.580|159,931|12.56%|36|2022-08-11|15/06/2022||0.5427||1010000000|2022-05-11|15/03/2022|0.1375|0.1375|961000000|883270000
2022-06-05 05:54:21|03119|19781|BIOG|1.55B|1550000000|42.500|624|27.63%|31|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.13||115900000|
2022-06-05 05:54:26|03120|19203|BIOG_p|1.55B|1550000000|35.800|1,699|8.48%|31|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.13||115900000|
2022-06-05 05:54:30|03121|19783|BMWG_p|54.38B|54380000000|74.950|123,406|-7.01%|36|2022-08-03|15/06/2022||3.54||32620000000|2022-05-05|15/03/2022|15.33|4.4|31140000000|31250000000
2022-06-05 05:54:33|03122|963035|BVB|459.39M|459390000|4.162|262,107|-30.84%|24|2022-08-24|15/06/2022|||||2022-05-12|15/03/2022|-0.26||64240000|
2022-06-05 05:54:38|03123|963713|BNNn|179.59M|179590000|8.2200|7,536|-18.61%|25|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|-0.07||13100000|
2022-06-05 05:54:43|03124|1081719|CPXG|50.37M|50370000|16.30|568|5.16%|17|2022-02-11|15/09/2021|0.3||31530000||2022-02-11|15/06/2021|0.3||31530000|
2022-06-05 05:54:50|03125|661|CECG|1.53B|1530000000|3.148|564,552|-37.17%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2022-06-05 05:54:55|03126|19866|CEC1_p|1.53B|1530000000|3.740|540|-27.38%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2022-06-05 05:55:00|03127|19206|CWCG|635.29M|635290000|90.000|10,407|-31.82%|33|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.17||138900000|138900000
2022-06-05 05:55:05|03128|358|CBKG|10.21B|10210000000|8.156|8,559,000|20.29%|26|2022-08-03|15/06/2022||0.1955||2120000000|2022-05-26|15/03/2022|0.1881|0.1166|2800000000|2310000000
2022-06-05 05:55:12|03129|1056259|CCAG|55.74M|55740000|1.6300|173,452|-86.12%|22|2022-08-09|15/06/2022|||||2022-05-10|15/03/2022|-0.3||37600000|37600000
2022-06-05 05:55:16|03130|1088691|CSQG|45.52M|45520000|32.80|261|-36.31%|19|2022-09-07|15/06/2022|||||2022-05-31|15/03/2022|0.37||2370000|
2022-06-05 05:55:21|03131|19212|EVDG|5.69B|5690000000|59.300|120,912|0.34%|36|2022-08-24|15/06/2022||||396500000|2022-05-24|15/03/2022|0.11||139200000|144500000
2022-06-05 05:55:43|03132|23008|DEXGn|41.68M|41680000|2.810|26,449|-64.79%|26|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022||||
2022-06-05 05:55:48|03133|964642|DMRE|437.88M|437880000|4.15|8,639|-6.11%|24|2022-08-17|15/06/2022|||||2022-05-11|15/03/2022|0.07||28550000|
2022-06-05 05:55:51|03134|1061941|DMPG|2.5B|2500000000|46.44|66,798|-34.22%|23|2022-08-23|15/06/2022||||232400000|2022-05-18|15/03/2022|0.69||231600000|212000000
2022-06-05 05:55:57|03135|19208|DBANn|551.93M|551930000|29.350|18,566|-17.44%|31|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-1.47|-1.47|-26400000|
2022-06-05 05:56:02|03136|23007|DEQGn|1.37B|1370000000|22.180|198,912|9.8%|37|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.51||52100000|52100000
2022-06-05 05:56:07|03137|1056151|JB7|630.36M|630360000|19.6500|9,390|13.26%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-06-05 05:56:11|03138|962341|DKG|425.39M|425390000|12.100|8,600|-20.92%|22|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.17||18000000|18000000
2022-06-05 07:01:58|03138|962341|DKG|425.39M|425390000|12.100|8,600|-20.92%|22|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.17||18000000|18000000
2022-06-05 07:02:05|03139|958262|PBBG|1.36B|1360000000|10.14|624,300|7.67%|25|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|0.24|0.21|149000000|
2022-06-05 07:02:09|03140|22138|DWNG|9.89B|9890000000|24.920|174,896|-51.39%|36|2022-08-16|15/06/2022||1.18||220930000|2022-05-10|15/03/2022||0.2048||224350000
2022-06-05 07:02:13|03141|6327|DEZG|544.6M|544600000|4.510|534,006|-37.79%|31|2022-08-11|15/06/2022||||438200000|2022-05-05|15/03/2022|0.1|0.03|447900000|442550000
2022-06-05 07:02:18|03142|1114558|DFV|186.43M|186430000|12.78|3,144|11.32%|15|2022-09-07|15/06/2022|||||2022-05-18|15/03/2022|0.1||29500000|
2022-06-05 07:02:22|03143|19207|DICn|1.03B|1030000000|12.600|84,971|-15.72%|32|2022-08-02|15/06/2022|||||2022-05-10|15/03/2022|0.11||25000000|
2022-06-05 07:02:25|03144|6315|GILG|3.25B|3250000000|41.200|2,083|-0.12%|36|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-05 07:02:34|03145|32558|DUEG|1.8B|1800000000|26.020|186,151|-24.32%|36|2022-08-04|15/06/2022||0.354||938780000|2022-05-09|15/03/2022|0.36|0.37|905680000|895790000
2022-06-05 07:02:37|03146|1072321|DWSG|6.3B|6300000000|31.52|148,039|-21.79%|20|2022-07-27|15/06/2022||0.8377||674000000|2022-04-26|15/03/2022|0.931|0.8635|689000000|660330000
2022-06-05 07:02:41|03147|964658|ED4|287.5M|287500000|11.50|4,927|30.98%|25|2022-08-25|15/06/2022|||||2022-05-06|15/03/2022|0.33|0.3|193260000|190620000
2022-06-05 07:02:49|03148|962884|EING_p|671.84M|671840000|178.00|2,341|14.84%|23|2022-08-24|15/06/2022|||||2022-05-25|15/03/2022|4.62||292300000|
2022-06-05 07:02:55|03149|6293|ZILGn|512.27M|512270000|8.085|134,295|-51.27%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.06||434600000|417800000
2022-06-05 07:03:00|03150|955862|ELBG|24.2M|24200000|4.40|7,609|-31.25%|25|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.02||12430000|12500000
2022-06-05 07:03:05|03151|49819|ECVG|3.27B|3270000000|20.350|591,476|39.1%|28|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022|0.08|0.08|90390000|90400000
2022-06-05 07:03:09|03152|1176374|ERWE|38.99M|38990000|2.14|3,200|-30.2%|9|2022-05-31|15/03/2022|-0.08||2060000||2022-04-15|15/12/2021|-0.37||4240000|
2022-06-05 07:03:14|03153|41033|EVKn|11.95B|11950000000|25.650|862,729|-12.25%|36|2022-08-10|15/06/2022||0.6567||4400000000|2022-05-06|15/03/2022|0.76|0.6629|4500000000|4250000000
2022-06-05 07:03:28|03154|949641|FRU|77.25M|77250000|3.580|6,917|-23.83%|26|2022-08-18|15/06/2022|||||2022-05-12|15/03/2022|0.09||53500000|
2022-06-05 07:03:31|03155|23018|FIEG|4.24B|4240000000|50.450|64,903|-24.81%|36|2022-08-25|15/06/2022||||457000000|2022-05-02|15/03/2022|0.39||421820000|414000000
2022-06-05 07:03:33|03156|964687|FTKn|1.49B|1490000000|13.52|562,275|-49.79%|17|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|||118100000|113200000
2022-06-05 07:03:38|03157|19823|FPHG|51.5M|51500000|3.210|8,161|9.18%|25|2022-09-01|15/06/2022|||||2022-05-25|15/03/2022|0.33||65200000|55300000
2022-06-05 07:03:41|03158|6289|FRAG|4.82B|4820000000|52.140|267,652|-10.13%|36|2022-08-09|15/06/2022||0.3509||661350000|2022-05-10|15/03/2022|-1.17|-0.4305|539600000|515800000
2022-06-05 07:03:49|03159|1171960|VH2|875.2M|875200000|32.65|14,506|-30.26%|10|2022-08-12|15/06/2022||||87000000|2022-05-13|15/03/2022|0.17||58400000|
2022-06-05 07:03:54|03160|22584|FPEn|3.77B|3770000000|25.350|49,113|-25.66%|31|2022-07-29|15/06/2022||0.4652|||2022-04-29|15/03/2022|0.48|0.4512|808000000|793500000
2022-06-05 07:03:57|03161|14148|FPE3_p|3.77B|3770000000|28.840|289,524|-29.93%|36|2022-07-29|15/06/2022||0.41|||2022-04-29|15/03/2022|0.48||808000000|
2022-06-05 07:04:03|03162|1131047|GTYG|1.04B|1040000000|5.5500|6,586|88.14%|22|2022-05-31|15/03/2022|-0.02||2350000||2022-03-31|15/12/2021|0.1||-5900000|
2022-06-05 07:04:08|03163|6296|G1AG|6.69B|6690000000|37.700|387,392|7.1%|36|2022-08-10|15/06/2022||0.4549||1220000000|2022-05-06|15/03/2022|0.43|0.3876|1130000000|1130000000
2022-06-05 07:04:13|03164|22460|GXIG|2.21B|2210000000|70.350|131,394|-21.83%|28|2022-07-13|15/05/2022||1.26||420150000|2022-04-07|15/02/2022|0.34|0.6267|370800000|352780000
2022-06-05 07:04:18|03165|19214|GSC1n|301.34M|301340000|27.800|5,450|29.3%|25|2022-08-12|15/06/2022|||||2022-05-18|15/03/2022|0.81||138100000|138100000
2022-06-05 07:04:23|03166|1137590|GFG|460.91M|460910000|2.09|1,065,180|-83.12%|16|2022-05-11|15/03/2022||||349200000|2022-03-02|15/12/2021|-0.28||483150000|453600000
2022-06-05 07:04:29|03167|13151|GMMG|216.16M|216160000|14.500|1,080|-42.69%|31|2022-08-22|15/06/2022|||||2022-04-28|15/03/2022|-0.53||515000000|
2022-06-05 07:04:34|03168|962342|GYC|2.72B|2720000000|16.51|380,450|-29.62%|24|2022-08-15|15/06/2022||0.31||137680000|2022-05-17|15/03/2022|0.17|0.31|133500000|133750000
2022-06-05 07:04:39|03169|19213|GLJn|1.23B|1230000000|26.50|54,456|-29.65%|35|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.26||25640000|
2022-06-05 07:04:44|03170|19198|2HR|211.42M|211420000|5.680|11,615|-22.19%|30|2022-08-15|15/06/2022|||||2022-05-13|15/03/2022|0.22||235900000|235900000
2022-06-05 07:05:01|03171|19215|HABAn|710.13M|710130000|8.730|89,156|-5.1%|32|2022-08-09|15/06/2022|||||2022-04-26|15/03/2022|0.03||20800000|
2022-06-05 07:05:25|03172|21613|HHFGn|1.21B|1210000000|16.080|73,538|-26.37%|29|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.3||386200000|
2022-06-05 07:05:28|03173|6298|HNRGn|17.28B|17280000000|143.30|175,314|-0.14%|36|2022-08-04|15/06/2022||3.51||7410000000|2022-05-04|15/03/2022|2.19|2.47|9330000000|8460000000
2022-06-05 07:05:33|03174|960689|HLAG|62.85B|62850000000|357.6000|37,933|115.03%|25|2022-08-11|15/06/2022||24.25||8452000000|2022-05-12|15/03/2022|23.71|22.56|7980000000|7870000000
2022-06-05 07:05:37|03175|19216|HAWG|459.95M|459950000|51.200|755|-1.54%|35|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.62||149500000|
2022-06-05 07:06:09|03176|6324|HDDG|601.06M|601060000|1.975|1,211,291|2.01%|32|2022-08-09|15/06/2022|||||2022-06-09|15/03/2022||||618000000
2022-06-05 07:06:13|03177|942682|HLE|7.55B|7550000000|67.95|54,980|15.64%|29|2022-08-18|15/05/2022||0.53||1730000000|2022-04-07|15/02/2022|0.44|0.23|1620000000|1510000000
2022-06-05 07:06:17|03178|19834|HNKG|26.53B|26530000000|61.20|201,846|-25.23%|36|2022-08-15|15/06/2022||1.06||5250000000|2022-05-05|15/03/2022|0.8813|1.06|5270000000|5250000000
2022-06-05 07:06:20|03179|1173428|HGEA|246.48M|246480000|17.95|4,471|-30.43%|8|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||34000000|34000000
2022-06-05 07:06:25|03180|19218|HLGZ|214.33M|214330000|3.780|2,066|-1.56%|23|2022-09-02|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 07:06:30|03181|6305|HOTG|4.16B|4160000000|61.08|95,746|-6.55%|36|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022|1.74||5330000000|
2022-06-05 07:06:34|03182|1081564|H24|151.23M|151230000|5.17|160,602|-70.71%|20|2022-08-16|15/06/2022|||||2022-05-11|15/03/2022|-0.43||140200000|
2022-06-05 07:06:39|03183|19217|HBH|1.91B|1910000000|119.500|17,137|36.49%|23|2022-06-29|15/05/2022||3.09||1559000000|2022-05-17|15/02/2022|-1.18|-2.21|1180000000|1180000000
2022-06-05 07:06:43|03184|19836|HBMG|1.64B|1640000000|51.700|6,091|38.61%|23|2022-06-29|15/05/2022|||||2022-05-17|15/02/2022|-1.44||1110000000|
2022-06-05 07:06:48|03185|6352|BOSSn|3.5B|3500000000|50.740|626,124|9.5%|36|2022-08-03|15/06/2022||0.34||716100000|2022-05-04|15/03/2022|0.35|0.165|772000000|705010000
2022-06-05 07:06:53|03186|19837|HYQGn|1.62B|1620000000|256.800|8,866|-42.06%|26|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|1.99||136400000|104450000
2022-06-05 07:06:59|03187|19219|INHG|740.97M|740970000|27.550|19,201|-23.15%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.17||444800000|
2022-06-05 07:07:02|03188|1064311|INS2|614.65M|614650000|13.240|119,632|-48.98%|23|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.16||118500000|
2022-06-05 07:07:13|03189|1031264|JSTG|601.96M|601960000|40.4000|30,862|-28.24%|22|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|1.44||311800000|285600000
2022-06-05 07:07:18|03190|19220|JUNG_p|2.58B|2580000000|25.280|220,745|-42.75%|36|2022-08-12|15/06/2022||0.4058||1050000000|2022-05-06|15/03/2022|0.49|0.3474|1060000000|1030000000
2022-06-05 07:07:21|03191|6320|SDFGn|5.05B|5050000000|26.390|1,788,670|123.55%|36|2022-08-11|15/06/2022||2.81||1310000000|2022-05-11|15/03/2022|1.63|1.66|1210000000|1240000000
2022-06-05 07:07:25|03192|1129329|IURG|162.34M|162340000|20.9000|342|10%|18|2022-05-25|15/03/2022|0.12||113300000||2022-04-28|15/12/2021|1.91||79350000|
2022-06-05 07:07:28|03193|49816|KGX|5.92B|5920000000|45.13|373,530|-50.3%|34|2022-07-28|15/06/2022||0.9382||2780000000|2022-04-28|15/03/2022|0.61|0.8772|2730000000|2640000000
2022-06-05 07:07:32|03194|6304|KCOGn|1.07B|1070000000|10.770|557,291|-1.1%|36|2022-08-03|15/06/2022||1.11||2240000000|2022-05-04|15/03/2022|1.68|1.59|2440000000|2220000000
2022-06-05 07:07:40|03195|1176379|KTAG|318.58M|318580000|30.70|6,151|-54.85%|9|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.6||222300000|222300000
2022-06-05 07:07:48|03196|1096501|KBX|10.67B|10670000000|66.18|238,372|-35.56%|20|2022-08-12|15/06/2022||0.7699||1730000000|2022-05-12|15/03/2022|0.77|0.6997|1670000000|1630000000
2022-06-05 07:07:53|03197|19232|SKBG|287.53M|287530000|17.400|30,874|-40%|31|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022|-0.64||238400000|246000000
2022-06-05 07:07:58|03198|6295|KRNG|2.76B|2760000000|87.400|30,745|12.34%|34|2022-08-02|15/06/2022||1.01||900000000|2022-05-06|15/03/2022|1.27|1.12|987200000|954000000
2022-06-05 07:08:08|03199|32433|KU2G|3.28B|3280000000|82.50|6,196|50.55%|36|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022|0.46||853400000|
2022-06-05 07:08:17|03200|19221|KWSG|2.07B|2070000000|62.90|11,028|-19.26%|30|2022-09-28|15/06/2022|||||2022-05-12|15/03/2022|6.68||782100000|
2022-06-05 07:08:20|03201|6281|LXSG|3.91B|3910000000|45.280|602,088|-28.72%|36|2022-08-04|15/06/2022||1.37||2370000000|2022-05-05|15/03/2022|1.36|1.44|2430000000|2430000000
2022-06-05 07:08:23|03202|40213|LEGn|6.76B|6760000000|92.820|184,616|-22.78%|36|2022-08-10|15/06/2022||4.73||165520000|2022-05-11|15/03/2022|1.52|1.52|154700000|159460000
2022-06-05 07:08:28|03203|19854|LEIG|199.82M|199820000|21.000|5,935|-54.4%|29|2022-08-09|15/06/2022||0.22||65000000|2022-05-11|15/03/2022|0.0896|0.09|71820000|72000000
2022-06-05 07:08:31|03204|6339|LEOGn|273.44M|273440000|8.370|140,149|-45.29%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|1.44||1260000000|1260000000
2022-06-05 07:08:36|03205|19857|TGHN|800.46M|800460000|278.000|86|41.84%|28|2022-07-29|15/06/2022|||||2022-05-30|15/03/2022||||
2022-06-05 07:08:41|03206|962919|ECKG|99.03M|99030000|26.80|844|-17.28%|24|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022||||
2022-06-05 07:08:44|03207|349|LHAG|7.86B|7860000000|6.574|9,304,936|-14.14%|26|2022-08-04|15/06/2022||0.0244||7250000000|2022-05-05|15/03/2022|-0.49|-0.4864|5360000000|5450000000
2022-06-05 07:08:48|03208|19863|MZXG|69.44M|69440000|7.220|1,984|-3.22%|28|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.22||23900000|
2022-06-05 07:08:54|03209|949642|MXHNn|166.62M|166620000|4.040|15,412|-4.49%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|-0.11||91100000|91100000
2022-06-05 07:08:58|03210|962922|MBBG|713.31M|713310000|122.00|3,130|-6.28%|24|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|-0.02||172200000|
2022-06-05 07:09:03|03211|962923|MEDG|169.1M|169100000|3.56|4,273|-17.97%|22|2022-07-29|15/06/2022|||||2022-05-02|15/03/2022|-0.08||176700000|
2022-06-05 07:09:07|03212|993276|ILM1k|625.81M|625810000|27.3500|18,850|-20.84%|20|2022-08-11|15/06/2022||||395600000|2022-05-11|15/03/2022|0.21|0.22|393050000|397800000
2022-06-05 07:09:22|03213|1029194|B4B|3.06B|3060000000|8.4400|475,531|-20.75%|22|2022-08-10|15/06/2022||-0.01|||2022-05-11|15/03/2022|-0.78|-0.36|6250000000|6245000000
2022-06-05 07:09:26|03214|1029195|B4B3_p|3.06B|3060000000|8.0500|1,482|-31.2%|20|2022-02-09|15/12/2021|0.54||7600000000||2021-12-15|15/09/2021|-0.21||7130000000|
2022-06-05 07:09:30|03215|1174802|MRXG|847.37M|847370000|5.70|47,852|-|10|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.3||47200000|47200000
2022-06-05 07:09:41|03216|23634|MLPG|680.03M|680030000|6.250|49,296|-14.73%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.23||249930000|245000000
2022-06-05 07:09:45|03217|964815|MUXG|456.87M|456870000|22.15|43,840|-1.03%|21|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022||||
2022-06-05 07:09:59|03218|32557|MVVGn|2.24B|2240000000|34.000|636|20.57%|30|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.7||1640000000|
2022-06-05 07:10:03|03219|19223|NOEJ|765.33M|765330000|24.020|83,206|-49.79%|36|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.54|0.54|304000000|304400000
2022-06-05 07:10:08|03220|962933|O4BG|413.29M|413290000|29.00|742|39.44%|23|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.24||85850000|
2022-06-05 07:10:13|03221|19880|PGNG|23.08M|23080000|5.100|3,425|-53.42%|25|2022-08-23|15/06/2022|||||2022-05-31|15/03/2022|-0.12||41680000|
2022-06-05 07:10:17|03222|19225|PATGn|1.09B|1090000000|12.240|54,005|-48.79%|36|2022-08-04|15/06/2022|||||2022-05-11|15/03/2022|0.13||80930000|
2022-06-05 07:10:23|03223|19224|O2C|85.98M|85980000|1.760|7,010|-23.14%|36|2022-08-24|15/06/2022|||||2022-05-27|15/03/2022||||
2022-06-05 07:10:27|03224|1162596|PSGG|296.4M|296400000|24.70|1,128|7.86%|12|2022-08-31|15/06/2022||0.2||19700000|2022-06-01|15/03/2022|0.2|0.2|19900000|19900000
2022-06-05 07:10:32|03225|994481|PCZ|229.7M|229700000|3.9000|35,619|-55.58%|23|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.03||109000000|72000000
2022-06-05 07:10:36|03226|962938|PWOG|97.5M|97500000|31.20|743|-7.14%|24|2022-08-09|15/06/2022|||||2022-05-13|15/03/2022|1.67||130800000|
2022-06-05 07:10:38|03227|23190|PSMGn|2.31B|2310000000|10.2250|1,279,789|-42.36%|24|2022-08-11|15/06/2022||0.3197||1030000000|2022-05-12|15/03/2022|0.165|0.2447|954000000|954000000
2022-06-05 07:10:43|03228|1097504|690D|31.48B|31480000000|1.16|348,523|-35.59%|23|2022-08-29|15/06/2022||0.0605||8670000000|2022-04-28|15/03/2022|0.0547|0.0529|8670000000|8370000000
2022-06-05 07:10:48|03229|19892|RSL2|94.67M|94670000|14.700|754|-40.73%|27|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.84||61000000|
2022-06-05 07:11:00|03230|23066|RAAG|6.96B|6960000000|612.50|11,459|-15.14%|29|2022-08-04|15/06/2022||2.92||220000000|2022-05-10|15/03/2022|3.19|2.63|225250000|201670000
2022-06-05 07:11:03|03231|665|RHMG|9.03B|9030000000|208.500|385,721|139.88%|36|2022-08-04|15/06/2022||1.63||1470000000|2022-05-05|15/03/2022|1.08|0.8611|1270000000|1240000000
2022-06-05 07:11:10|03232|6314|RHKG|1.01B|1010000000|15.100|4,483|-2.83%|35|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.01||347300000|
2022-06-05 07:11:20|03233|1176384|RY8|13.04M|13040000|0.24|6,758|-16.08%|4|2021-10-06|15/06/2021|-0.19||3190000||2021-04-30|15/12/2020|-0.19||3190000|
2022-06-05 07:11:24|03234|41032|RRTL|6.8B|6800000000|43.960|108,250|-10.4%|24|2022-08-05|15/06/2022||1.25||1770000000|2022-05-12|15/03/2022|1.06|1|1560000000|1560000000
2022-06-05 07:11:29|03235|32431|SFQ|361.79M|361790000|7.970|262,445|-43.27%|29|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|0.21|0.21|369700000|369700000
2022-06-05 07:11:35|03236|6286|SZGG|2.08B|2080000000|38.520|274,979|46.91%|36|2022-08-11|15/06/2022||3.91||3450000000|2022-05-12|15/03/2022|6.8|6.79|3350000000|3350000000
2022-06-05 07:11:40|03237|963693|SHA_p|3.97B|3970000000|5.96|1,099,169|-26.28%|24|2022-08-04|15/06/2022||0.2104||3540000000|2022-05-09|15/03/2022|0.2224|0.2157|3760000000|3600000000
2022-06-05 07:11:51|03238|19233|SLTG|625.85M|625850000|57.500|31,721|50.33%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-06-05 07:12:02|03239|958843|G24n|4.58B|4580000000|58.120|208,408|-11.24%|24|2022-08-09|15/06/2022||||107000000|2022-05-03|15/03/2022|0.25|0.32|107900000|105250000
2022-06-05 07:12:08|03240|6317|SGCG|718.95M|718950000|5.880|245,324|-20.11%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.17|0.08|270900000|262000000
2022-06-05 07:12:13|03241|992973|SAEG|1.72B|1720000000|94.940|119,197|-38.11%|23|2022-08-03|15/06/2022||||300000000|2022-05-05|15/03/2022|-1.28||304800000|304880000
2022-06-05 07:12:18|03242|19230|SIXG|5.09B|5090000000|127.000|47,582|5.39%|32|2022-08-10|15/06/2022||-0.1436||697500000|2022-05-13|15/03/2022|1.42|-0.43|580770000|580000000
2022-06-05 07:12:23|03243|19906|SIXG_p|5.09B|5090000000|74.600|26,038|0.95%|32|2022-08-10|15/06/2022||-0.1436||697500000|2022-05-13|15/03/2022|1.42||580770000|580000000
2022-06-05 07:12:28|03244|941175|STAB|1.34B|1340000000|54.20|31,632|-23.61%|25|2022-08-01|15/06/2022|||||2022-05-02|15/03/2022|1.05|0.93|281200000|281200000
2022-06-05 07:12:33|03245|19227|SAXG|2.9B|2900000000|51.200|69,581|-23.01%|36|2022-08-11|15/06/2022||0.48||410290000|2022-05-12|15/03/2022|0.32|-0.02|385000000|385000000
2022-06-05 07:12:38|03246|6322|SZUG|2.61B|2610000000|12.790|303,982|-8.51%|32|2022-07-07|15/05/2022||0.13||1676000000|2022-05-19|15/02/2022|0.09|-0.01|1960000000|1960000000
2022-06-05 07:12:49|03247|19913|SURG|434.16M|434160000|28.000|701|2.94%|29|2022-07-29|15/06/2022||||189600000|2022-04-29|15/03/2022|0.88||213000000|213000000
2022-06-05 07:12:53|03248|1172891|SYAB|4.13B|4130000000|18.14|131,151|-4.35%|9|2022-08-11|15/06/2022||0.38||762000000|2022-05-12|15/03/2022|0.97|0.67|1060000000|1010000000
2022-06-05 07:13:02|03249|19234|TEGG|2.39B|2390000000|16.300|483,741|-39.5%|36|2022-08-23|15/06/2022|||||2022-05-24|15/03/2022|0.2||115600000|
2022-06-05 07:13:06|03250|19237|TTKG|1.01B|1010000000|15.380|57,487|10.65%|31|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.25||328400000|
2022-06-05 07:13:11|03251|40219|TLXGn|9.69B|9690000000|38.300|91,817|10.44%|36|2022-08-10|15/06/2022||1.21||11350000000|2022-05-05|15/03/2022|1.01|0.91|15910000000|12130000000
2022-06-05 07:13:14|03252|664|TKAG|5.62B|5620000000|9.026|3,796,771|-6.51%|36|2022-08-11|15/06/2022||0.8051||10360000000|2022-05-09|15/03/2022|0.89|0.6128|10600000000|9430000000
2022-06-05 07:13:16|03253|1137593|8TRA|8.71B|8710000000|17.41|159,812|-37.33%|17|2022-08-03|15/06/2022||0.18||8360000000|2022-05-04|15/03/2022|0.94|0.6|8530000000|8520000000
2022-06-05 07:13:19|03254|989449|UN01|8.49B|8490000000|23.200|570,033|-22.51%|24|2022-08-02|15/06/2022||-0.2769||19300000000|2022-05-03|15/03/2022|-8.47|0.7101|68760000000|4520000000
2022-06-05 07:13:31|03255|962961|ULCG|18.3M|18300000|2.640|4,051|-14.29%|22|2022-09-02|15/06/2022|||||2022-05-30|15/03/2022|0.08||7190000|
2022-06-05 07:13:35|03256|991176|VQTG|212.81M|212810000|15.8800|19,995|-52.95%|24|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|-0.07||28000000|
2022-06-05 07:13:40|03257|19929|VIBG_p|531.89M|531890000|20.100|8,030|17.89%|29|2022-07-20|15/06/2022|||||2022-04-22|15/03/2022|0.51||248500000|
2022-06-05 07:13:44|03258|962966|V3VGn|180.44M|180440000|11.400|4,684|-32.94%|23|2022-08-30|15/06/2022|||||2022-05-31|15/03/2022|-0.18||15480000|
2022-06-05 07:13:48|03259|1177472|VTSCn|1.81B|1810000000|45.50|324|-|9|2022-08-10|15/06/2022||0.3014||2190000000|2022-05-13|15/03/2021|-0.79||2300000000|
2022-06-05 07:13:51|03260|351|VOWG|105B|105000000000|210.10|55,613|-32.01%|36|2022-07-28|15/06/2022||7.63||65250000000|2022-05-04|15/03/2022|13.05|10.35|62740000000|61210000000
2022-06-05 07:13:57|03261|6294|VOSG|613.87M|613870000|34.950|14,665|-18.34%|36|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|0.02|0.09|222000000|206500000
2022-06-05 07:14:00|03262|6290|WCHG|8.79B|8790000000|176.90|126,692|28.61%|36|2022-07-28|15/06/2022||5.73||2080000000|2022-04-27|15/03/2022|7.92|6.9|2080000000|1980000000
2022-06-05 07:14:04|03263|19239|WACGn|1.43B|1430000000|21.000|52,507|-17.06%|31|2022-08-09|15/06/2022||||528300000|2022-05-10|15/03/2022|0.42||521600000|521870000
2022-06-05 07:14:09|03264|19932|WSUG|657.07M|657070000|49.100|7,116|-6.83%|29|2022-07-28|15/06/2022|||||2022-05-04|15/12/2021|0.61||124200000|125000000
2022-06-05 07:14:14|03265|1096426|WEW|181.7M|181700000|8.83|100,405|-82.97%|20|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.19||111000000|111000000
2022-06-05 07:14:22|03266|953067|WDL1k|5.36M|5360000|0.970|23,768|-41.2%|24|2022-08-11|15/06/2022|||||2022-05-16|15/03/2022|-0.07||12780000|
2022-06-05 07:14:27|03267|964973|WUWGn|1.6B|1600000000|17.06|23,580|-9.26%|25|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.61||1230000000|
2022-06-05 07:14:31|03268|993600|TIMAn|891.19M|891190000|39.850|5,340|-1.12%|21|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.22||25110000|25100000
2022-06-05 07:14:34|03269|19240|ZO1G|3.35B|3350000000|468.00|27,684|97.47%|33|2022-08-24|15/06/2022||1.24||580870000|2022-05-19|15/03/2022||1.28||587110000
2022-06-05 07:14:48|03270|19918|TGTG|32.89M|32890000|1.320|11,897|-18.01%|29|2022-08-11|15/06/2022|||||2022-05-30|15/03/2022|-0.05||13500000|
2022-06-05 07:15:17|03271|13155|1U1|3.46B|3460000000|19.690|71,486|-25.98%|36|2022-08-04|15/06/2022||0.4821||991270000|2022-05-12|15/03/2022|0.58|0.5031|975900000|996590000
2022-06-05 07:15:28|03272|962854|VSCk|19.82M|19820000|1.960|1,897|-71.7%|24|2022-08-09|15/06/2022|||||2022-04-19|15/03/2022||||
2022-06-05 07:15:33|03273|23598|ADAG|829.82M|829820000|16.130|37,129|42.24%|32|2022-07-28|15/06/2022||0.2||174000000|2022-04-28|15/03/2022|0.135|0.19|170500000|159910000
2022-06-05 07:15:38|03274|6313|AIXGn|3.03B|3030000000|27.020|691,849|57%|36|2022-07-28|15/06/2022||0.1633||104150000|2022-05-05|15/03/2022|0.12|0.125|88590000|94270000
2022-06-05 07:15:41|03275|40203|A1OS|296.93M|296930000|59.600|971|-6.88%|25|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.68|0.68|111200000|111200000
2022-06-05 07:15:45|03276|19774|AOFG|1.1B|1100000000|137.800|6,814|-21.7%|24|2022-07-25|15/06/2022|||||2022-04-26|15/03/2022|0.45|0.53|20500000|14200000
2022-06-05 07:15:50|03277|19776|BSLG|1.05B|1050000000|105.200|5,935|0.96%|29|2022-08-03|15/06/2022||||65400000|2022-05-04|15/03/2022|0.68||66300000|66300000
2022-06-05 07:15:55|03278|22689|BIONn|3.03B|3030000000|54.700|20,439|-25.58%|36|2022-07-22|15/06/2022|||||2022-04-22|15/03/2022|-5.26||700490|
2022-06-05 07:16:00|03279|23435|BC8G|5.29B|5290000000|41.960|216,383|-18.89%|36|2022-08-11|15/06/2022||0.3897||1310000000|2022-05-12|15/03/2022|0.42|0.42|1380000000|1380000000
2022-06-05 07:16:04|03280|940925|B8FGn|67.49M|67490000|1.190|15,671|-59.39%|23|2022-09-01|15/06/2022||-0.0973||10430000|2022-05-17|15/03/2022|-0.0884|-0.0884|9730000|9730000
2022-06-05 07:16:08|03281|1163902|BKHTn|164.74M|164740000|15.20|2,147|-37.19%|13|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.2||28800000|28800000
2022-06-05 07:16:12|03282|19786|COKG|1.35B|1350000000|37.560|128,843|-21.01%|35|2022-08-11|15/06/2022||0.4||351000000|2022-05-12|15/03/2022|0.47|0.47|300900000|317430000
2022-06-05 07:16:14|03283|22416|AFXG|11.35B|11350000000|126.950|115,652|-14.88%|35|2022-08-05|15/06/2022||0.7813||474770000|2022-05-13|15/03/2022|1.01|0.6676|445230000|419010000
2022-06-05 07:16:20|03284|19787|CSHG|132.63M|132630000|15.850|4,113|12.41%|28|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022|-0.07||35400000|35400000
2022-06-05 07:16:23|03285|1174682|C3RY|172.29M|172290000|7.09|48,272|-|6|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.01|-0.01|33000000|33000000
2022-06-05 07:16:30|03286|1166985|C0M|140.18M|140180000|27.65|29,247|-64.05%|12|2022-05-19|15/03/2022|-2.58||23500000||2022-03-25|15/12/2021|-1.16||19860000|20000000
2022-06-05 07:16:34|03287|19791|COP1n|2.6B|2600000000|49.860|85,920|-26.3%|36|2022-08-04|15/06/2022||0.76||255000000|2022-05-04|15/03/2022|0.41|0.25|251600000|241800000
2022-06-05 07:16:39|03288|19794|CE2G|955.84M|955840000|10.960|140,541|0.55%|28|2022-07-06|15/05/2022|||||2022-05-17|15/02/2022|0.34||294400000|
2022-06-05 07:16:43|03289|19797|DAMG|209.81M|209810000|59.500|432|21.43%|25|2022-08-05|15/06/2022|||||2022-05-10|15/03/2022|0.94||63300000|
2022-06-05 07:16:59|03290|991234|DBD|218.06M|218060000|2.960|4,491|-74.96%|0||
2022-06-05 07:17:04|03291|19803|HNLG|149.42M|149420000|24.650|3,466|-49.02%|27|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022|0.36||32820000|
2022-06-05 07:17:11|03292|19804|DRWG|854.14M|854140000|42.550|4,910|-40.15%|36|2022-07-28|15/06/2022|||||2022-05-25|15/03/2022|-1.44|-1.43|649490000|650000000
2022-06-05 07:17:16|03293|6301|DRWG_p|854.14M|854140000|49.050|26,772|-34.29%|36|2022-07-28|15/06/2022|||||2022-05-25|15/03/2022|-1.44|-1.43|649490000|650000000
2022-06-05 07:17:19|03294|19807|EUZG|857.9M|857900000|41.320|94,942|-54.84%|29|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.32||49890000|
2022-06-05 07:17:23|03295|962883|E4CG|104.25M|104250000|29.70|1,127|78.92%|22|2022-08-16|15/06/2022|||||2022-05-10|15/03/2022|0.37||27200000|
2022-06-05 07:17:28|03296|19811|ELGG|832.36M|832360000|48.650|16,277|30.78%|33|2022-08-02|15/06/2022||0.75||93100000|2022-05-05|15/03/2022|0.755|0.73|95150000|95570000
2022-06-05 07:17:33|03297|19813|ECXn|7.7M|7700000|0.482|7,872|-71.98%|30|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|-0.17||100000|
2022-06-05 07:17:38|03298|19241|EVTG|4.52B|4520000000|25.570|429,448|-28.73%|35|2022-08-11|15/06/2022||0.03||157950000|2022-05-24|15/03/2022|-0.41|0.06|164670000|151930000
2022-06-05 07:17:43|03299|962891|EXCL|94.35M|94350000|4.700|4,542|-10.48%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.00|||
2022-06-05 07:17:48|03300|962892|FAAS|237.6M|237600000|21.600|8,019|-52.16%|22|2022-08-26|15/06/2022|||||2022-06-08|15/03/2022||||
2022-06-05 07:17:53|03301|19821|SISG|544.42M|544420000|52.800|898|20.27%|37|2022-08-31|15/09/2022|||||2022-08-17|15/06/2022||||
2022-06-05 07:17:58|03302|962895|FEVG|78.01M|78010000|24.00|1,019|34.83%|22|2022-05-25|15/03/2022|||23900000||2022-03-30|15/12/2021|0.98||42080000|
2022-06-05 07:18:01|03303|6285|FNTGn|2.9B|2900000000|24.700|657,914|9.83%|36|2022-08-12|15/06/2022||0.1778||626060000|2022-05-12|15/03/2022|0.1879|0.187|616820000|616810000
2022-06-05 07:18:06|03304|19826|GMEG|41.88M|41880000|8.460|4,369|-25.46%|30|2022-08-25|15/06/2022|||||2022-05-25|15/03/2022|0.09||6410000|
2022-06-05 07:18:12|03305|19827|GFTG|1.24B|1240000000|47.150|81,991|129.44%|31|2022-08-11|15/06/2022|||||2022-05-26|15/03/2022|0.4||173350000|173200000
2022-06-05 07:18:20|03306|6340|GGS|39.74M|39740000|0.300|20,309|-17.13%|28|2022-09-27|15/06/2022||-0.01||55000000|2022-05-24|15/03/2022|-0.0179|-0.02|51160000|51000000
2022-06-05 07:18:25|03307|19828|GKSG|320.7M|320700000|142.000|1,855|2.9%|26|2022-08-26|15/06/2022|||||2022-05-27|15/03/2022|3.22||39800000|39800000
2022-06-05 07:18:31|03308|19935|HPHA|174.3M|174300000|5.100|5,033|-29.07%|28|2022-07-12|15/05/2022|||||2022-04-28|15/02/2022|-0.21||715700|
2022-06-05 07:18:33|03309|1166364|HAGG|2.55B|2550000000|24.30|456,238|75.32%|12|2022-08-04|15/06/2022||0.0727||307120000|2022-05-05|15/03/2022|-0.105|-0.15|286000000|286000000
2022-06-05 07:18:40|03310|19921|HOC|232.23M|232230000|2.670|163,832|-17.34%|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-06-05 07:18:45|03311|19840|IXXG|246.91M|246910000|24.850|6,672|-35.95%|36|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.05||35600000|35600000
2022-06-05 07:18:49|03312|19842|ISH1k|65.86M|65860000|4.640|4,745|12.35%|28|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|-0.01||9200000|
2022-06-05 07:18:54|03313|19843|IS7G|43.91M|43910000|10.400|1,605|-38.46%|29|2022-08-11|15/06/2022|||||2022-05-19|15/03/2022|0.15||26920000|
2022-06-05 07:18:58|03314|19844|IVXG|56.32M|56320000|25.200|399|-15.44%|31|2022-08-25|15/06/2022|||||2022-05-12|15/03/2022|-0.34||3600000|3800000
2022-06-05 07:19:04|03315|19847|IVUG|288.21M|288210000|16.600|17,431|-5.68%|28|2022-08-25|15/06/2022|||||2022-05-24|15/03/2022|-0.02||19800000|
2022-06-05 07:19:14|03316|25375|JENGn|1.49B|1490000000|26.100|176,890|8.66%|37|2022-08-10|15/06/2022||0.29||210000000|2022-05-11|15/03/2022|0.05|0.23|208550000|208650000
2022-06-05 07:19:18|03317|1173010|KTEK|331.05M|331050000|18.45|6,168|-29.04%|10|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.05||158400000|158400000
2022-06-05 07:19:22|03318|964718|HACGn|156.38M|156380000|4.18|6,720|-18.68%|26|2022-07-21|15/06/2022|||||2022-05-16|15/03/2022|0.14||45400000|43900000
2022-06-05 07:19:27|03319|19858|LPKG|281.71M|281710000|11.500|215,093|-52.79%|35|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022|0.03|0.03|25790000|25800000
2022-06-05 07:19:32|03320|6346|M5ZG|372.33M|372330000|48.000|13,489|-12.73%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|-0.86||60900000|
2022-06-05 07:19:38|03321|23383|MDG1k|69.27M|69270000|2.820|36,549|-26.94%|34|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022||||
2022-06-05 07:19:41|03322|6343|MORG|682.98M|682980000|20.000|248,397|-70.64%|36|2022-08-03|15/06/2022||-2.12||48600000|2022-05-04|15/03/2022|-3.59|-1.86|41500000|46600000
2022-06-05 07:19:43|03323|1168311|NA9n|1.5B|1500000000|129.00|22,508|40.52%|10|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|1||185500000|
2022-06-05 07:19:47|03324|19871|NEKG|7.75B|7750000000|67.060|148,337|11.84%|36|2022-07-28|15/06/2022||0.335||192220000|2022-04-28|15/03/2022|0.37|0.3325|192200000|186720000
2022-06-05 07:19:53|03325|19242|NWOn|761.01M|761010000|135.40|5,545|-43.7%|36|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|2.21|2|75900000|76000000
2022-06-05 07:19:57|03326|19872|NXUG|841.9M|841900000|53.300|6,941|-17.62%|29|2022-08-16|15/06/2022|||||2022-07-17|15/03/2022||||50700000
2022-06-05 07:20:01|03327|1076550|NFN|206.19M|206190000|12.45|6,203|-17%|20|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022|-0.11||18400000|20300000
2022-06-05 07:20:07|03328|6308|NDXG|1.73B|1730000000|10.830|1,510,559|-35.97%|36|2022-08-11|15/06/2022||-0.26||1490000000|2022-06-20|15/03/2022||-0.31||1300000000
2022-06-05 07:20:12|03329|19874|OHBG|631.93M|631930000|36.400|6,998|0.83%|30|2022-08-11|15/06/2022||0.46||461000000|2022-05-11|15/03/2022|0.36|0.33|173000000|207000000
2022-06-05 07:20:17|03330|19879|PA8G|68.06M|68060000|0.954|34,358|-46.88%|28|2022-08-24|15/06/2022|||||2022-05-18|15/03/2022||||
2022-06-05 07:20:20|03331|6331|PV|1.58B|1580000000|160.60|3,920|1.13%|36|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022|2.25|1.93|216000000|
2022-06-05 07:20:24|03332|19882|PNEGn|1.02B|1020000000|13.420|111,193|81.11%|30|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.13||29500000|29500000
2022-06-05 07:20:29|03333|19243|PSAGn|515.96M|515960000|32.950|8,208|14.41%|31|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.16||58700000|61800000
2022-06-05 07:20:34|03334|19890|TPEG|523.74M|523740000|24.080|83,895|2.69%|30|2022-08-04|15/06/2022||0.24||52000000|2022-05-05|15/03/2022|0.07|0.14|33250000|43000000
2022-06-05 07:20:42|03335|6292|QBYn|157.22M|157220000|1.262|63,152|-33.23%|30|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|-0.03||41200000|
2022-06-05 07:20:50|03336|962943|RIB|1.51B|1510000000|43.10|14,516|58.75%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-06-05 07:20:55|03337|962940|SANT1|1.01B|1010000000|15.92|251,361|-21.65%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.18|0.14|329700000|321500000
2022-06-05 07:20:59|03338|962945|SATG|24.8B|24800000000|354.50|4,147|-7.8%|24|2022-07-21|15/06/2022||2.32||976710000|2022-04-21|15/03/2022|2.44|2.26|1020000000|955090000
2022-06-05 07:21:04|03339|19901|YSNG|2.19B|2190000000|338.500|5,455|-13.76%|36|2022-08-10|15/06/2022|||||2022-05-10|15/03/2022|||65400000|
2022-06-05 07:21:08|03340|1073424|SJJG|113.4M|113400000|10.80|4,077|-36.47%|19|2022-08-03|15/05/2022|||||2022-04-27|15/02/2022||||
2022-06-05 07:21:17|03341|19903|F3CG|376.94M|376940000|26.050|70,166|-3.7%|27|2022-08-18|15/06/2022|||||2022-05-17|15/03/2022|-0.08||17900000|17900000
2022-06-05 07:21:20|03342|954894|WAFGn|2.72B|2720000000|90.700|83,165|-36.04%|24|2022-07-28|15/06/2022||2.31||428900000|2022-05-10|15/03/2022|3.47|2.28|417000000|394350000
2022-06-05 07:21:25|03343|6333|SNGGk|35.59M|35590000|4.000|9,900|-30.07%|30|2022-08-11|15/06/2022|||||2022-05-23|15/03/2022||||
2022-06-05 07:21:30|03344|941174|AM3D|240.64M|240640000|10.60|32,346|-44.96%|25|2022-08-18|15/06/2022||-0.08||27500000|2022-05-12|15/03/2022|-0.33|-0.2|16400000|18800000
2022-06-05 07:21:34|03345|21812|S92G|1.53B|1530000000|44.180|183,931|-2.6%|36|2022-08-11|15/06/2022||-0.12||225680000|2022-05-24|15/03/2022|0.09|0.05|220560000|218880000
2022-06-05 07:21:38|03346|942429|SHFG|205.46M|205460000|28.25|3,961|-52.68%|24|2022-08-10|15/06/2022|||||2022-04-28|15/03/2022|-0.08||41000000|40000000
2022-06-05 07:21:43|03347|19909|SYTG|53.01M|53010000|5.880|2,808|-3.61%|33|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|-0.13|-0.13|20600000|20600000
2022-06-05 07:21:46|03348|6302|SOWGn|2.38B|2380000000|32.160|86,877|-10.62%|36|2022-07-27|15/06/2022||0.3973||226600000|2022-04-27|15/03/2022|0.34|0.2489|206000000|193250000
2022-06-05 07:21:50|03349|1066609|S9I|193.7M|193700000|29.800|3,671|13.31%|23|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.51||35900000|35900000
2022-06-05 07:21:55|03350|32556|SBSG|1.24B|1240000000|102.600|17,930|-3.02%|36|2022-08-05|15/06/2022|||||2022-05-05|15/03/2022|0.92|0.92|75400000|75400000
2022-06-05 07:22:01|03351|14153|SMHNn|316.55M|316550000|16.560|62,811|-28%|32|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.07|0.1|63300000|56800000
2022-06-05 07:22:02|03352|1173535|SUSEG|4.59B|4590000000|27.14|98,944|-9.71%|0||
2022-06-05 07:22:07|03353|19916|SYZG|83.7M|83700000|6.200|2,230|-11.43%|28|2022-07-29|15/06/2022||0.0708|||2022-04-29|15/03/2022|0.0907|0.0907|17050000|17050000
2022-06-05 07:22:09|03354|1153007|TMV|2.43B|2430000000|13.07|1,151,453|-57.77%|17|2022-08-03|15/06/2022||0.1268||137630000|2022-05-04|15/03/2022|0.1542|0.155|134500000|134500000
2022-06-05 07:22:14|03355|19917|TTRGn|183.4M|183400000|26.550|2,277|0.95%|29|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.29||56700000|
2022-06-05 07:22:20|03356|40216|O2Dn|8.92B|8920000000|3.000|4,272,431|34.17%|35|2022-07-27|15/06/2022||0.0009||1910000000|2022-05-11|15/03/2022|0.0095|0.01|1950000000|1910000000
2022-06-05 07:22:31|03357|962959|TLIK|31.17M|31170000|5.0000|1,326|270.37%|22|2022-08-01|15/06/2022|||||2022-05-16|15/03/2022|-0.02||19500000|
2022-06-05 07:22:36|03358|6338|UTDI|5.74B|5740000000|30.720|220,920|-8.3%|36|2022-08-04|15/06/2022||0.5712||1450000000|2022-05-12|15/03/2022|0.65|0.5555|1440000000|1460000000
2022-06-05 07:22:42|03359|19927|OSPGk|203.11M|203110000|19.300|2,584|-27.99%|28|2022-08-31|15/06/2022|||||2022-05-19|15/03/2022|0.16||29570000|
2022-06-05 07:22:45|03360|1171989|VTWRn|14.95B|14950000000|29.16|172,967|8.28%|8|2022-08-31|15/06/2022||||245000000|2022-05-26|15/03/2022||0.1878|256500000|256500000
2022-06-05 07:22:47|03361|1052627|VAR1|3.41B|3410000000|84.420|165,568|-34.56%|23|2022-08-11|15/06/2022||||189600000|2022-05-12|15/03/2022|0.15||185290000|185000000
2022-06-05 07:22:52|03362|14154|VBKG|3.27B|3270000000|51.800|244,190|12.17%|28|2022-09-27|15/06/2022|||||2022-05-12|15/03/2022|1.26||428400000|
2022-06-05 07:22:57|03363|949646|V6CG|98.62M|98620000|11.100|1,529|-8.64%|24|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.01||20820000|
2022-06-05 07:23:02|03364|1052408|VBX|25.24M|25240000|1.48|7,278|-53.97%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2022-06-05 07:23:19|03365|19937|YOCG|60.14M|60140000|17.300|4,120|83.07%|23|2022-08-17|15/06/2022|||||2022-05-25|15/03/2022|0.08||4420000|
2022-06-05 07:23:21|03366|50009|2018|20.93B|20930000000|17.32|9,982,260|-66.56%|35|2022-08-26|15/06/2022||0.1518||4610000000|2022-05-12|15/03/2022|0.17|0.17|4900000000|4900000000
2022-06-05 07:23:24|03367|32502|1299|957.92B|957920000000|80.00|27,723,852|-18.33%|22|2022-08-26|15/06/2022||0.16||17739000000|2022-04-29|15/03/2022||||
2022-06-05 07:23:27|03368|1155537|9988|1.96T|1.96E+12|92.30|57,021,697|-56.09%|24|2022-08-18|15/06/2022||1.58||241950000000|2022-05-26|15/03/2022|1.16|1.08|237690000000|241600000000
2022-06-05 07:23:29|03369|946376|0241|52.95B|52950000000|3.92|67,738,971|-80.06%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-06-05 07:23:33|03370|100123|2020|233.37B|233370000000|86.00|11,269,143|-45.4%|20|2022-08-16|15/06/2022||1.12||23791000000|2022-06-01|15/03/2022||||
2022-06-05 07:23:36|03371|101147|3988|1.05T|1.05E+12|3.110|295,827,591|8.36%|28|2022-08-31|15/06/2022||0.19|||2022-04-28|15/03/2022|0.19|0.17||
2022-06-05 07:23:49|03372|8580|2388|319.3B|319300000000|30.20|12,962,183|7.28%|36|2022-08-31|15/06/2022||1.29||26621000000|2022-04-29|15/03/2022|||14220000000|
2022-06-05 07:23:51|03373|1141315|1876|286.88B|286880000000|21.70|10,814,476|-15.73%|7|2022-08-04|15/06/2022||0.0201||1930000000|2022-05-05|15/03/2022|0.023|0.0212|1630000000|1630000000
2022-06-05 07:23:59|03374|13884|1211|954.48B|954480000000|284.40|8,665,065|48.2%|35|2022-08-31|15/06/2022||0.8133||81430000000|2022-04-27|15/03/2022|0.28|0.3133|66830000000|70870000000
2022-06-05 07:24:06|03375|8572|0939|1.45T|1.45E+12|5.740|286,252,001|-7.87%|36|2022-08-31|15/06/2022||0.35|||2022-04-29|15/03/2022|0.35|0.34|200230000000|212950000000
2022-06-05 07:24:10|03376|8581|2628|705.22B|705220000000|11.96|29,482,493|-24.69%|36|2022-08-25|15/06/2022||0.495||455186000000|2022-04-27|15/03/2022|0.54|0.885|294480000000|319130000000
2022-06-05 07:24:16|03377|13888|2319|157.58B|157580000000|39.85|12,592,066|-10.55%|21|2022-08-31|15/06/2022||0.80||47937000000|2022-06-01|15/03/2022||||
2022-06-05 07:24:19|03378|32495|3968|1.17T|1.17E+12|48.75|28,755,225|-30.41%|35|2022-08-22|15/06/2022||1.65|||2022-04-22|15/03/2022|1.43|1.61|91420000000|92000000000
2022-06-05 07:24:21|03379|8573|0941|1.08T|1.08E+12|50.60|29,941,943|4.55%|21|2022-08-11|15/06/2022||2.82||461424000000|2022-04-21|15/03/2022|1.2||227300000000|193200000000
2022-06-05 07:24:26|03380|8567|0688|252.28B|252280000000|23.05|30,258,639|25.27%|36|2022-08-22|15/06/2022||1.67||131408000000|2022-04-26|15/03/2022|||28830000000|34477000000
2022-06-05 07:24:31|03381|8563|0386|592.74B|592740000000|3.73|139,262,950|-12.85%|35|2022-08-26|15/06/2022||0.135||965470000000|2022-04-27|15/03/2022|0.193|0.16|771390000000|804630000000
2022-06-05 07:24:35|03382|32494|1109|246.02B|246020000000|34.50|12,423,944|-2.68%|23|2022-08-31|15/06/2022||1.87||95296000000|2022-06-03|15/03/2022||||
2022-06-05 07:24:44|03383|8568|0762|126.65B|126650000000|3.68|33,238,163|-12.59%|36|2022-08-17|15/06/2022||0.29||171340000000|2022-04-21|15/03/2022|||89020000000|77100000000
2022-06-05 07:24:49|03384|8559|0267|255.63B|255630000000|8.77|14,629,810|-4.98%|27|2022-09-01|15/06/2022||1.13||326761000000|2022-05-31|15/03/2022||||
2022-06-05 07:24:53|03385|954932|1113|191.76B|191760000000|52.65|5,170,473|3.34%|15|2022-08-22|15/06/2022|||||2022-03-17|15/12/2021|3.42||37830000000|
2022-06-05 07:24:55|03386|8541|0001|213.01B|213010000000|55.55|5,196,687|-7.57%|28|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:24:59|03387|8574|1038|132.28B|132280000000|52.50|2,166,586|9.49%|19|2022-08-03|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 07:25:03|03388|8542|0002|196.31B|196310000000|77.70|3,379,147|-0.7%|30|2022-08-02|15/06/2022|||||2022-02-21|15/12/2021|1.53|||
2022-06-05 07:25:07|03389|8570|0883|573.55B|573550000000|12.04|159,339,776|41.31%|19|2022-08-24|15/06/2022||0.74||198419000000|2022-04-28|15/03/2022|0.77|0.55|90900000000|
2022-06-05 07:25:10|03390|50008|2007|108.88B|108880000000|4.76|86,732,739|-49.31%|25|2022-08-23|15/06/2022||0.45||196444000000|2022-06-01|15/03/2022||||
2022-06-05 07:25:14|03391|1093887|6098|99.73B|99730000000|29.60|23,046,860|-61.28%|0||
2022-06-05 07:25:19|03392|100083|1093|89.11B|89110000000|7.48|38,629,242|-37.77%|34|2022-08-22|15/06/2022||0.2373||27600000000|2022-05-25|15/03/2022|0.1179|0.1573|7870000000|13780000000
2022-06-05 07:25:26|03393|49962|0027|180.01B|180010000000|41.30|13,351,282|-35.16%|35|2022-08-11|15/06/2022||-0.5||3730000000|2022-05-12|15/03/2022|-0.14|-0.37|4100000000|4160000000
2022-06-05 07:25:31|03394|49968|0175|153.52B|153520000000|15.32|70,199,579|-31.15%|25|2022-08-17|15/06/2022||0.42||46030000000|2022-06-01|15/03/2022||||
2022-06-05 07:25:36|03395|1096193|6862|82.61B|82610000000|14.82|23,948,242|-64.84%|6|2021-08-24|15/06/2021|0.02|0.02||25274000000|2021-03-23|15/12/2020|0.06||28614000000|22964000000
2022-06-05 07:25:41|03396|8557|0101|62.18B|62180000000|13.82|4,736,738|-28.76%|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
2022-06-05 07:25:45|03397|8548|0011|266.13B|266130000000|139.20|2,047,427|-12.62%|28|2022-08-01|15/06/2022||2.91||15451000000|2022-05-31|15/03/2022||||
2022-06-05 07:25:48|03398|8549|0012|157.1B|157100000000|32.45|3,439,893|-13%|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
2022-06-05 07:25:53|03399|13830|1044|44.57B|44570000000|38.35|2,675,482|-26.6%|18|2022-08-15|15/06/2022||||10829000000|2022-03-22|15/12/2021||||11048000000
2022-06-05 07:25:59|03400|8543|0003|165.14B|165140000000|8.85|31,036,136|-28.74%|18|2022-08-20|15/06/2022|||||2022-03-21|15/12/2021|0.04||28840000000|
2022-06-05 07:26:02|03401|8564|0388|432.79B|432790000000|342.00|5,907,857|-28.51%|36|2022-08-10|15/06/2022||2.26||4480000000|2022-04-27|15/03/2022|2.11|2.24|4690000000|4630000000
2022-06-05 07:26:06|03402|8545|0005|1.03T|1.03E+12|52.30|23,501,398|7.72%|30|2022-08-01|15/06/2022||1.33||101460000000|2022-04-26|15/03/2022|1.1|1.21|98470000000|98670000000
2022-06-05 07:26:10|03403|8577|1398|1.87T|1.87E+12|4.650|195,563,559|-7.74%|36|2022-09-01|15/06/2022||0.265|||2022-04-29|15/03/2022|0.25|0.275|226860000000|
2022-06-05 07:26:12|03404|50066|2331|156.79B|156790000000|60.00|25,413,401|-18.7%|21|2022-08-11|15/06/2022||0.93||11669000000|2022-06-01|15/03/2022||||
2022-06-05 07:26:14|03405|49988|0823|150.46B|150460000000|71.30|5,764,512|-3.78%|17|2022-06-01|15/03/2022|0.28||5820000000|5711000000|2021-11-10|15/09/2021|1.56|1.28|5780000000|5053000000
2022-06-05 07:26:19|03406|49991|0960|227.88B|227880000000|37.50|8,406,601|-17.31%|21|2022-08-24|15/06/2022||1.61||104022000000|2022-06-01|15/03/2022||||
2022-06-05 07:26:22|03407|1096030|3690|1.11T|1.11E+12|180.20|42,989,621|-40.37%|17|2022-08-26|15/06/2022||-0.6182||50570000000|2022-06-02|15/03/2022|-0.94|-0.8532|46270000000|45510000000
2022-06-05 07:26:24|03408|8555|0066|261.36B|261360000000|42.20|3,589,270|-2.54%|18|2022-08-12|15/06/2022||1.05||20577000000|2022-03-10|15/12/2021|1.14|0.85|24890000000|23309000000
2022-06-05 07:26:29|03409|8552|0017|73.23B|73230000000|29.10|3,754,240|-28.85%|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
2022-06-05 07:26:38|03410|8569|0857|1.13T|1.13E+12|4.15|121,518,345|22.78%|36|2022-09-01|15/06/2022||0.155||818000000000|2022-04-29|15/03/2022|0.21|0.178|779370000000|812040000000
2022-06-05 07:26:41|03411|8579|2318|902.6B|902600000000|47.00|32,175,033|-42.54%|35|2022-08-18|15/06/2022||2.04||420631000000|2022-04-29|15/03/2022|1.74|1.13||
2022-06-05 07:26:45|03412|8546|0006|112.05B|112050000000|52.50|3,250,795|10.29%|17|2022-03-16|15/12/2021|1.7||||2021-08-04|15/06/2021|1.18|||
2022-06-05 07:26:49|03413|38075|1928|119.13B|119130000000|14.720|20,216,026|-57.15%|31|2022-08-12|15/06/2022||-0.04||485120000|2022-05-06|15/03/2022||-0.04||551280000
2022-06-05 07:26:55|03414|50011|2313|159.34B|159340000000|106.00|5,535,874|-44.09%|17|2022-08-22|15/06/2022||1.17||12207000000|2022-03-30|15/12/2021||0.76||13096000000
2022-06-05 07:26:57|03415|8551|0016|278.48B|278480000000|96.10|4,907,687|-18.56%|18|2022-09-09|15/06/2022||4.34||44318000000|2022-02-24|15/12/2021|5.24|5.54|40150000000|42874000000
2022-06-05 07:27:01|03416|49999|1177|77.87B|77870000000|4.17|54,239,517|-51.51%|35|2022-09-01|15/06/2022||0.08||8200000000|2022-05-25|15/03/2022||0.085||7690000000
2022-06-05 07:27:06|03417|943521|2382|132.64B|132640000000|121.20|7,616,378|-39.34%|27|2022-08-15|15/06/2022||2.04||19962000000|2022-06-01|15/03/2022||||
2022-06-05 07:27:10|03418|50040|0669|182.72B|182720000000|99.60|6,624,246|-26.55%|9|2022-08-11|15/06/2022||2.51||7033000000|2022-03-02|15/12/2021|2.44|0.30||6554000000
2022-06-05 07:27:18|03419|102047|0700|3.42T|3.42E+12|359.00|30,671,496|-39.51%|32|2022-08-17|15/06/2022||2.65||136680000000|2022-05-18|15/03/2022|2.4|3.05|135470000000|140820000000
2022-06-05 07:27:22|03420|943436|0288|78.65B|78650000000|6.13|30,249,589|-11.54%|23|2022-08-16|15/06/2022||0.06||13472000000|2022-04-26|15/03/2022|0.0308||6560000000|6555000000
2022-06-05 07:27:26|03421|100118|1997|112.49B|112490000000|37.05|3,018,451|-16.74%|13|2022-08-01|15/06/2022|||||2022-03-03|15/12/2021|1.07|1.10|8560000000|7300000000
2022-06-05 07:27:28|03422|1167625|2269|240.46B|240460000000|57.00|28,701,846|-52.93%|1|2021-08-16|15/06/2021|||||
2022-06-05 07:27:31|03423|1075487|1810|297.94B|297940000000|11.96|117,643,984|-59.53%|20|2022-08-24|15/06/2022||0.1332||80160000000|2022-05-19|15/03/2022|-0.02|0.1219|73350000000|72810000000
2022-06-05 07:27:33|03424|49989|0868|81.22B|81220000000|20.35|10,681,132|-30.19%|17|2022-08-02|15/06/2022|||||2022-02-28|15/12/2021|1.52||16880000000|
2022-06-05 07:27:36|03425|943468|0968|123.4B|123400000000|13.88|30,334,453|5.95%|24|2022-08-01|15/06/2022||0.43||10547000000|2022-06-01|15/03/2022||||
2022-06-05 07:27:40|03426|1081715|2CRSI|59.24M|59240000|4.17|16,727|-8.35%|20|2022-08-03|15/05/2022|||||2022-07-27|15/12/2022||||
2022-06-05 07:27:46|03427|1167759|2MX|373.5M|373500000|9.96|20,283|0.5%|1|2021-07-01|15/03/2021|0.01||||
2022-06-05 07:27:51|03428|17634|ALAST|47.56M|47560000|3.69|3,395|-50.93%|22|2022-06-01|15/03/2022|||39900000||2022-03-29|15/12/2021|-0.23||69520000|
2022-06-05 07:27:54|03429|17629|ABS|472.34M|472340000|10.08|66,597|-9.84%|26|2022-09-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:28:03|03430|17675|BITI|430.74M|430740000|7.27|47,904|2.39%|24|2022-09-19|15/06/2022|||||2022-05-30|15/03/2022||||
2022-06-05 07:28:08|03431|991239|ABEO|135.09M|135090000|18.00|1,267|50%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:28:14|03432|949746|ABNX|50.36M|50360000|1.8200|161,396|42.63%|21|2022-08-08|15/06/2022|||||2022-05-19|15/03/2022||||
2022-06-05 07:28:18|03433|955665|ABVX|271.43M|271430000|16.20|15,856|-42.04%|23|2022-09-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:28:23|03434|15274|ABO|56.01M|56010000|5.300|1,221|-17.83%|13|2021-09-17|15/06/2021|0.03||31130000||2021-03-26|15/12/2020|0.2||49350000|
2022-06-05 07:28:28|03435|17630|CFMP|70.47M|70470000|0.4790|9,890|13.24%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:28:30|03436|386|ACCP|7.74B|7740000000|30.11|763,962|-11.47%|30|2022-07-28|15/06/2022||-0.08||1426000000|2022-04-28|15/03/2022|||701000000|701000000
2022-06-05 07:28:40|03437|1173818|AACSH_p|-|-|9.65|52,239|-2.53%|0||
2022-06-05 07:28:48|03438|17676|DTNC|7.21M|7210000|2.160|4,391|-29.41%|24|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|-0.14||5950000|
2022-06-05 07:29:03|03439|17677|MRSP|81.19M|81190000|4.04|9,940|34.67%|19|2022-05-19|15/03/2022|||114400000||2022-03-29|15/12/2021|-0.24||128900000|
2022-06-05 07:29:08|03440|40297|ADOC|37.97M|37970000|4.86|26,671|-48.9%|23|2022-09-19|15/06/2022||-0.74||6500000|2022-05-18|15/03/2022|0.47|0.47|580000|16500000
2022-06-05 07:29:12|03441|7106|ADUX|12.22M|12220000|1.960|2,961|-5.31%|27|2022-07-28|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 07:29:14|03442|1055913|ALDVI|50.22M|50220000|5.08|34,889|-42.86%|13|2022-09-20|15/06/2022|||||2022-03-31|15/12/2021|-1.34||2670000|
2022-06-05 07:29:19|03443|17681|ADVI|76.11M|76110000|19.80|187|-5.71%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.36||145000000|
2022-06-05 07:29:22|03444|6962|ADP|13.56B|13560000000|137.05|94,972|22.48%|30|2022-07-28|15/06/2022||-0.18||1706000000|2022-04-27|15/03/2022|||848000000|825500000
2022-06-05 07:29:25|03445|1082118|AFME|76.29M|76290000|4.20|724|-|3|2021-09-22|15/06/2020|-0.39||||2021-09-22|15/06/2021|-0.49|||
2022-06-05 07:29:29|03446|385|AIRF|1.08B|1080000000|1.69|9,747,992|-26.82%|36|2022-08-03|15/06/2022||-0.1442||5570000000|2022-05-05|15/03/2022|-0.4332|-0.5207|4450000000|4240000000
2022-06-05 07:29:34|03447|17683|AKA|1.49B|1490000000|48.85|20,986|103.37%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2022-06-05 07:29:39|03448|17824|AKW|476.95M|476950000|17.84|9,555|-37.84%|27|2022-09-22|15/06/2022|||||2022-05-05|15/03/2022|||245800000|
2022-06-05 07:29:41|03449|17895|AAA|559.76M|559760000|13.000|730|178.97%|17|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||75600000|75600000
2022-06-05 07:29:46|03450|7005|ABIO|1.58B|1580000000|50.00|197,992|45.35%|27|2022-07-26|15/06/2022|||||2022-04-21|15/03/2022|||160100000|132000000
2022-06-05 07:29:55|03451|1012045|ALDA|5.3B|5300000000|13.16|136,239|2.02%|21|2022-08-03|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 07:29:59|03452|17678|ALDV|11.19M|11190000|0.0830|4,524|-37.59%|13|2022-04-30|15/12/2021|-0||465000||2021-09-28|15/06/2021|-0||461000|
2022-06-05 07:30:04|03453|17684|ALNEO|24.42M|24420000|2.400|13,310|45.02%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:30:08|03454|17685|ALMP|956.24M|956240000|26.20|5,688|9.62%|14|2022-04-19|15/12/2021|5.26||178000000||2021-09-09|15/06/2021|2.74||140700000|
2022-06-05 07:30:11|03455|17632|IMAF|2.89B|2890000000|145.40|5,572|-21.04%|25|2022-07-28|15/06/2022|||||2022-04-25|15/03/2022||||
2022-06-05 07:30:15|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|
2022-06-05 07:30:20|03457|7048|LTEN|4.2B|4200000000|123.80|34,197|20.31%|29|2022-09-22|15/06/2022|||||2022-04-27|15/03/2022|||894600000|846000000
2022-06-05 07:30:25|03458|943297|ALTUR|29.8M|29800000|7.06|712|22.78%|13|2022-04-04|15/12/2021|3.5||31660||2021-09-29|15/06/2021|-0.43||-3690|
2022-06-05 07:30:30|03459|955666|AMPLI|129.53M|129530000|2.700|2,872|23.29%|22|2022-04-21|15/03/2022|||29160000||2022-03-23|15/12/2021|-0.06||27910000|27910000
2022-06-05 07:30:43|03460|961654|AMUN|10.82B|10820000000|53.35|225,965|-26.97%|25|2022-07-29|15/06/2022||1.31||790310000|2022-04-29|15/03/2022|1.6|1.34|835000000|813250000
2022-06-05 07:30:46|03461|13813|APAM|3.09B|3090000000|39.64|360,425|-16.48%|36|2022-07-29|15/06/2022||2.37||2520000000|2022-05-06|15/03/2022|2.41|2.41|2270000000|2450000000
2022-06-05 07:30:56|03462|1174451|ARAMI|438.03M|438030000|5.29|108,620|-|4|2022-01-26|15/09/2021|-0.25||772900000||2021-06-08|15/03/2020|0.02||372700000|
2022-06-05 07:31:00|03463|17633|ARGAN|2.49B|2490000000|110.20|6,480|22.58%|20|2022-07-20|15/06/2022|||||2022-05-30|15/03/2022||||
2022-06-05 07:31:03|03464|6980|AKE|8.6B|8600000000|116.35|180,621|6.84%|36|2022-07-29|15/06/2022||3.77||2780000000|2022-05-05|15/03/2022|4.94|3.29|2890000000|2690000000
2022-06-05 07:31:17|03465|17662|ARTE|89.16M|89160000|18.80|289|26.17%|12|2021-10-28|15/06/2021|0.29||57940000||2021-05-25|15/12/2020|1.29||22290000|
2022-06-05 07:31:21|03466|32437|PRC|53.21M|53210000|8.00|21,170|31.36%|12|2022-04-28|15/12/2021|0.06||3920000||2021-09-27|15/06/2021|0.08||3820000|
2022-06-05 07:31:25|03467|17792|ARTO|1.3B|1300000000|4,880.0|9|2.09%|10|2021-09-30|15/06/2021|68.7||53820000||2021-04-28|15/12/2020|68.56||70600000|
2022-06-05 07:31:29|03468|978752|DMSIM|208.55M|208550000|0.1400|36,685|-64.1%|10|2022-04-30|15/12/2021|0.18||||2021-09-30|15/06/2021|-0.01|||
2022-06-05 07:31:32|03469|7111|ASY|568.16M|568160000|38.40|3,629|23.47%|27|2022-09-14|15/06/2022|||||2022-04-28|15/03/2022|||129100000|127730000
2022-06-05 07:31:35|03470|13160|ATAR|49.7M|49700000|0.1624|1,627,785|-73.03%|21|2022-08-15|15/06/2022|||||2022-08-03|15/03/2022||||
2022-06-05 07:31:37|03471|943371|ATEME|160.5M|160500000|14.30|9,894|-7.14%|22|2022-05-05|15/03/2022|||||2022-03-24|15/12/2021|||25500000|
2022-06-05 07:31:40|03472|7019|ATOS|2.87B|2870000000|25.92|967,086|-51.68%|30|2022-07-27|15/06/2022||1.61||2820000000|2022-04-27|15/03/2022|||2800000000|2680000000
2022-06-05 07:31:45|03473|17690|AUBT|710.61M|710610000|53.60|7,256|22.94%|24|2022-04-21|15/03/2022|||||2022-03-23|15/12/2021|1.42||125900000|125900000
2022-06-05 07:32:05|03474|17691|AUCP|5.66M|5660000|4.00|349|-20%|22|2022-08-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:32:11|03475|17692|AUER|105.36M|105360000|11.10|6,813|50%|20|2022-06-01|15/03/2022|||||2022-04-21|15/12/2021|0.71||108500000|
2022-06-05 07:32:17|03476|17693|AURS|71.31M|71310000|18.15|1,340|-27.69%|19|2022-06-01|15/03/2022|||25000000|25000000|2022-04-28|15/12/2021|||23300000|
2022-06-05 07:32:21|03477|7129|AVOM|2.87M|2870000|0.0174|56,527,726|-92.55%|24|2022-08-31|15/06/2022|||||2022-07-29|15/03/2022||||
2022-06-05 07:32:24|03478|14167|AXW|365.36M|365360000|17.50|6,248|-43.18%|23|2022-07-26|15/06/2022|||||2022-04-28|15/03/2022|||66900000|
2022-06-05 07:32:29|03479|7615|BAIN|2.11B|2110000000|86.00|1,552|25.36%|13|2021-11-30|15/09/2021|1.86||311400000||2021-06-23|15/03/2021|-1.55||168100000|
2022-06-05 07:32:33|03480|1011051|BALYO|31.02M|31020000|0.922|102,801|-37.53%|21|2022-09-29|15/06/2022|||||2022-04-21|15/03/2022|||4320000|
2022-06-05 07:32:35|03481|17699|BBUI|5.28M|5280000|8.00|99|100%|13|2022-04-29|15/12/2021|0.86||5480000||2021-10-05|15/06/2021|-1.53||3790000|
2022-06-05 07:32:40|03482|17656|BASS|1.05B|1050000000|65.20|799|1.56%|24|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:32:45|03483|17700|BATD|262.39M|262390000|35.90|5,170|-23.94%|25|2022-05-13|15/03/2022|||118500000|118470000|2022-03-22|15/12/2021|0.76||114900000|114900000
2022-06-05 07:32:47|03484|1173833|BLV|906.92M|906920000|9.45|39,046|-|6|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022||||
2022-06-05 07:32:52|03485|7056|CHBE|961.09M|961090000|11.80|100,136|-19.18%|28|2022-08-31|15/06/2022|||||2022-05-11|15/03/2022|||317000000|
2022-06-05 07:32:55|03486|7033|BICP|2.42B|2420000000|54.60|49,553|-11.36%|36|2022-08-02|15/06/2022||||484000000|2022-04-26|15/03/2022|1.6||515700000|484300000
2022-06-05 07:33:00|03487|17702|BGBN|304.26M|304260000|16.50|31,093|-11.95%|25|2022-07-25|15/06/2022|||||2022-05-30|15/03/2022|||60300000|60300000
2022-06-05 07:33:02|03488|7078|BIOX|11.2B|11200000000|94.70|125,931|3.5%|30|2022-08-31|15/06/2022||2.22||744200000|2022-05-30|15/03/2022||||862230000
2022-06-05 07:33:06|03489|17704|BLEE|219.31M|219310000|195.00|42|44.44%|10|2021-12-17|15/08/2021|71.99||10830000||2021-05-21|15/02/2021|-3.18||10700000|
2022-06-05 07:33:09|03490|7031|BOIR|734.11M|734110000|42.00|9,573|7.01%|30|2022-09-08|15/06/2022||||103200000|2022-04-26|15/03/2022||||123400000
2022-06-05 07:33:14|03491|13163|BOLL|14.48B|14480000000|4.94|1,770,883|12.84%|28|2022-07-29|15/06/2022|||||2022-04-26|15/03/2022|||5700000000|
2022-06-05 07:33:17|03492|7113|BOND|537.73M|537730000|16.74|24,644|-25.93%|27|2022-09-26|15/06/2022||||1453000000|2022-05-02|15/03/2022|||725900000|
2022-06-05 07:33:32|03493|945125|BOTHE|6.09M|6090000|0.29|72,500|-87.34%|14|2022-09-07|15/06/2022|||||2022-05-25|15/03/2022||||
2022-06-05 07:33:36|03494|1153014|ALBOO|3.3M|3300000|0.36|50,254|-80.39%|6|2021-09-27|15/06/2021|-0.98||38000||2021-04-30|15/12/2020|-1.51||323000|
2022-06-05 07:33:46|03495|17638|BDRP|179.84M|179840000|3.240|6,787|-12.67%|21|2022-07-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:33:51|03496|8788|BVI|12.03B|12030000000|26.59|770,809|3.66%|30|2022-07-28|15/06/2022||0.54||2666000000|2022-04-21|15/03/2022|||1290000000|1320000000
2022-06-05 07:34:02|03497|17707|BULY|918.55M|918550000|524.00|151|-34.01%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:34:06|03498|17708|CAT31|342.12M|342120000|74.53|349|-24.49%|11|2022-03-28|15/12/2021|7.48||194400000||2021-09-10|15/06/2021|7.8||201400000|
2022-06-05 07:34:08|03499|17709|CAFO|97.59M|97590000|10.50|2,661|3.96%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:34:13|03500|943236|CRTO|470.01M|470010000|74.55|241|-25.08%|10|2022-03-10|15/12/2021|5.34||227200000||2021-08-27|15/06/2021|8.49||232800000|
2022-06-05 07:34:16|03501|40300|CADNi|999.06M|999060000|17.25|3,173|-24.41%|25|2022-07-22|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 07:34:20|03502|40303|CALCi|641.46M|641460000|86.80|313|-26.34%|10|2022-04-22|15/12/2021|6.58||360200000||2021-08-31|15/06/2021|8.77||361100000|
2022-06-05 07:34:25|03503|40309|CRBP2|1.09B|1090000000|19.81|4,993|-14.21%|10|2022-03-30|15/12/2021|1.7||501800000||2021-09-13|15/06/2021|2.32||515200000|
2022-06-05 07:34:29|03504|943230|CCNP|508.17M|508170000|83.99|276|-24.32%|10|2022-03-25|15/12/2021|5.64||257700000||2021-08-06|15/06/2021|10.21||291700000|
2022-06-05 07:34:43|03505|943238|CAIF|2.13B|2130000000|75.95|635|-4.22%|11|2022-04-21|15/12/2021|6.17||813600000||2021-08-24|15/06/2021|5.68||799800000|
2022-06-05 07:34:47|03506|40311|CRLA|1.03B|1030000000|52.04|590|-16.37%|10|2022-03-14|15/12/2021|5.15||496600000||2021-08-06|15/06/2021|5.53||486900000|
2022-06-05 07:34:51|03507|943234|CIV|390.34M|390340000|64.50|265|-25.85%|9|2021-09-10|15/06/2021|4.65||215300000||2021-03-26|15/12/2020|3.7||198100000|
2022-06-05 07:34:54|03508|943235|CRLO|506.39M|506390000|62.49|155|-22.17%|13|2022-03-09|15/12/2021|5||301900000||2021-09-22|15/06/2021|6.81||303500000|
2022-06-05 07:34:57|03509|943237|CRSU|579.02M|579020000|126.52|177|-24.62%|11|2022-03-15|15/12/2021|11.07||350400000||2021-09-06|15/06/2021|12.5||344900000|
2022-06-05 07:35:01|03510|17720|CCAP|3.39B|3390000000|6,050.0|2|-6.92%|12|2021-09-30|15/06/2021|5.18||27700000||2021-04-28|15/12/2020|39.84||29700000|
2022-06-05 07:35:05|03511|17710|ALCAP|44.93M|44930000|20.50|767|-32.12%|21|2022-08-31|15/06/2022|||||2022-06-29|15/03/2022||||
2022-06-05 07:35:17|03512|17728|CARM|2.14B|2140000000|14.88|84,753|10.88%|20|2022-07-27|15/06/2022|||||2022-04-21|15/03/2022|||81900000|
2022-06-05 07:35:21|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|||
2022-06-05 07:35:24|03514|6959|CASP|1.88B|1880000000|17.44|317,277|-36.93%|25|2022-07-28|15/06/2022|||||2022-04-22|15/03/2022|||7710000000|
2022-06-05 07:35:29|03515|17640|YAS|134.53M|134530000|7.660|18,023|66.52%|25|2022-06-01|15/03/2022|||||2022-04-12|15/12/2021||||
2022-06-05 07:35:34|03516|17848|CATGR|218.29M|218290000|7.11|135,043|56.61%|21|2022-07-13|15/05/2022|||||2022-06-01|15/02/2022||||
2022-06-05 07:35:38|03517|40305|CBOT|138.58M|138580000|3.87|19,064|0.52%|23|2022-06-01|15/03/2022|||||2022-02-23|15/12/2021||||
2022-06-05 07:35:41|03518|7728|CGDM|342.56M|342560000|25.00|8,997|-2.34%|31|2022-09-20|15/06/2022|||||2022-04-28|15/03/2022|||129100000|128500000
2022-06-05 07:35:45|03519|101936|CYAD|48.43M|48430000|1.94|26,861|-57.55%|26|2022-08-05|15/06/2022||-0.8597|||2022-05-05|15/03/2022||||
2022-06-05 07:35:49|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|||
2022-06-05 07:35:52|03521|7051|GEPH|788.99M|788990000|1.109|14,618,013|15.57%|35|2022-07-28|15/06/2022||||241000000|2022-05-04|15/03/2022|-0.02|0.00|175400000|231000000
2022-06-05 07:35:57|03522|7089|CRIP|444.82M|444820000|18.56|41,527|-18.53%|20|2022-05-12|15/03/2022|||203500000||2022-02-17|15/12/2021|1.3|1.06|191300000|173700000
2022-06-05 07:36:00|03523|17806|CHSS|2.37M|2370000|4.94|122|-20.32%|8|2021-07-07|15/12/2020|-0.11||1360000||2020-12-23|15/06/2020|-3.64||881200|
2022-06-05 07:36:04|03524|6954|DIOR|105.9B|105900000000|587.00|7,590|-12.52%|28|2022-07-27|15/06/2022|||||2022-04-12|15/03/2022|||18000000000|
2022-06-05 07:36:10|03525|17718|CIBP|11.82M|11820000|0.1000|768,342|-56.14%|19|2022-06-01|15/03/2022|||||2022-04-21|15/12/2021||||
2022-06-05 07:36:23|03526|17653|IFDE|60.83M|60830000|52.00|158|4%|11|2021-09-29|15/06/2021|0.44||92280000||2021-06-23|15/12/2020|1.49||98980000|
2022-06-05 07:36:26|03527|17722|CTRG|78.97M|78970000|10.15|2,096|-16.8%|22|2022-04-20|15/03/2022||||75900000|2022-04-14|15/12/2021|0.33||69800000|
2022-06-05 07:36:29|03528|7154|AVQ|156.64M|156640000|3.42|215,429|-51.83%|21|2022-05-10|15/03/2022|||91000000||2022-03-30|15/12/2021|0.06||193000000|188900000
2022-06-05 07:36:33|03529|7148|CNIM|21.18M|21180000|7.46|164|-60.74%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2022-06-05 07:36:38|03530|989560|CNV|1.79B|1790000000|5.180|942|-47.99%|23|2022-07-26|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 07:36:43|03531|6997|CNPP|14.29B|14290000000|20.82|675,321|42.12%|30|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||1200000000|
2022-06-05 07:36:47|03532|943321|COFA|1.62B|1620000000|10.88|400,867|6.77%|26|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|||431000000|253000000
2022-06-05 07:36:55|03533|17724|COHE|14.21M|14210000|2.500|3,012|30.21%|24|2022-05-31|15/03/2022|||||2022-03-23|15/12/2021|0.14||6600000|
2022-06-05 07:36:58|03534|17725|COLP|4.15B|4150000000|127.00|525|4.1%|10|2022-02-24|15/12/2021|11.48||7640000000||2021-08-26|15/06/2021|-3.42||5590000000|
2022-06-05 07:37:01|03535|7093|ODET|5.07B|5070000000|1,194.00|557|11.59%|10|2022-04-22|15/12/2021|-4058.93||6980000000||2021-09-07|15/06/2021|23.56||12790000000|
2022-06-05 07:37:05|03536|7768|CDAF|816.55M|816550000|16.22|34,426|5.39%|26|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022|2.23||374500000|374500000
2022-06-05 07:37:09|03537|17727|CRTS|9.41M|9410000|130.00|26|16.07%|10|2022-05-02|15/12/2021|0.93||1930000||2021-09-15|15/06/2021|-1.64||2190000|
2022-06-05 07:37:14|03538|7015|CVO|6.3B|6300000000|66.80|152,910|-14.93%|28|2022-07-21|15/06/2022||2.32||500160000|2022-04-21|15/03/2022|||147900000|154500000
2022-06-05 07:37:32|03539|17647|COVH|2.54B|2540000000|17.15|2,745|5.86%|27|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022||||
2022-06-05 07:37:36|03540|943229|CRAP|513.9M|513900000|69.01|189|-29.74%|10|2022-04-06|15/12/2021|5.37||349800000||2021-08-05|15/06/2021|10.37||357600000|
2022-06-05 07:37:40|03541|943239|CMO|325.35M|325350000|62.05|232|-20.75%|10|2022-03-03|15/12/2021|5.6||174400000||2021-08-31|15/06/2021|7.53||182200000|
2022-06-05 07:37:49|03542|17729|CROS|55.82M|55820000|5.25|568|-12.5%|12|2021-09-30|15/06/2021|0.37||735000||2021-04-29|15/12/2020|0.18||732000|
2022-06-05 07:37:54|03543|7718|SIGF|175.55M|175550000|7.16|11,863|56.67%|25|2022-07-25|15/06/2022|||||2022-05-30|15/03/2022||||
2022-06-05 07:37:59|03544|17734|AM|13.6B|13600000000|163.50|88,913|62.85%|27|2022-07-21|15/06/2022||16.26||2604000000|2022-06-01|15/03/2022||||
2022-06-05 07:38:04|03545|40314|DBV|177.84M|177840000|2.92|168,226|-68.34%|29|2022-08-01|15/06/2022||-0.4992||1590000|2022-05-02|15/03/2022|-0.5681|-0.5681|2410000|2410000
2022-06-05 07:38:07|03546|1176406|DEE_p|-|-|9.90|3,235|-|0||
2022-06-05 07:38:11|03547|17679|DKUPL|130.67M|130670000|32.80|2,984|80.72%|21|2022-05-30|15/03/2022|||||2022-03-28|15/12/2021|0.92||88720000|
2022-06-05 07:38:15|03548|17736|ALDLT|572.83M|572830000|80.00|1,618|-0.5%|19|2022-05-05|15/03/2022|||99200000||2022-04-04|15/12/2021|4.53||96700000|95000000
2022-06-05 07:38:20|03549|9069|DBG|1.2B|1200000000|7.52|301,020|-14.2%|28|2022-08-31|15/06/2022|||||2022-05-25|15/03/2022|0.74||2550000000|
2022-06-05 07:38:23|03550|7026|DVTM|1.39B|1390000000|168.50|83,812|62.64%|25|2022-05-19|15/03/2022|||||2022-03-08|15/12/2021||||
2022-06-05 07:38:33|03551|17738|ALDMS|16.6M|16600000|1.030|8,829|-34.06%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:38:37|03552|17919|DPAP|46.94M|46940000|480.00|17|-7.69%|11|2022-04-21|15/12/2021|23.19||8240000||2021-09-30|15/06/2021|13.77||7820000|
2022-06-05 07:38:41|03553|13146|EDEN|11.28B|11280000000|45.38|626,745|0.84%|30|2022-07-26|15/06/2022||0.74||16000000|2022-04-21|15/03/2022|||426000000|428670000
2022-06-05 07:38:46|03554|17743|EGID|10.24M|10240000|0.9900|91,257|-25.56%|24|2022-07-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:38:51|03555|6995|FOUG|8.8B|8800000000|91.98|259,808|1.88%|31|2022-08-31|15/06/2022|||||2022-07-19|15/12/2022||||4925000000
2022-06-05 07:38:55|03556|100156|EKI|167.66M|167660000|6.46|31,277|-10.28%|24|2022-07-28|15/06/2022|||||2022-04-12|15/03/2022|||27800000|
2022-06-05 07:38:58|03557|391|EDF|31.28B|31280000000|8.37|5,158,653|-21.98%|23|2022-07-28|15/06/2022||-1.94||41626000000|2022-05-04|15/03/2022|||35580000000|35072000000
2022-06-05 07:39:02|03558|17644|EDSP|727.69M|727690000|101.50|580|-8.56%|13|2022-05-11|15/12/2021|3.31||445000000||2021-07-30|15/06/2021|4.9||425900000|
2022-06-05 07:39:07|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|
2022-06-05 07:39:12|03560|943369|ELIOR|483.38M|483380000|2.81|1,208,097|-57.74%|26|2022-07-27|15/06/2022|||||2022-05-18|15/03/2022|-1.55|-0.04|1120000000|2188000000
2022-06-05 07:39:17|03561|945685|ELIS|3.32B|3320000000|14.62|368,534|-5.06%|24|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022|||832800000|832800000
2022-06-05 07:39:22|03562|6948|ERMT|3.77B|3770000000|142.00|96,172|141.5%|27|2022-07-27|15/06/2022||||2693000000|2022-04-28|15/03/2022|||1170000000|
2022-06-05 07:39:26|03563|943352|ERYP|36.16M|36160000|1.17|263,792|-73.23%|23|2022-09-12|15/06/2022||-0.33||2500000|2022-05-12|15/03/2022|-0.38|-0.33|2500000|2500000
2022-06-05 07:39:30|03564|17749|ESIG|371.88M|371880000|65.00|1,009|9.06%|24|2022-09-07|15/07/2021|||||2022-05-02|15/03/2022|||58300000|
2022-06-05 07:39:36|03565|17907|ESPE|1.14M|1140000|0.0218|352,493|-41.71%|26|2022-06-27|15/06/2022|||||2022-05-30|15/03/2022||||
2022-06-05 07:39:40|03566|7042|ESSF|766.13M|766130000|59.60|67,840|413.79%|22|2022-05-30|15/03/2022|||||2022-03-24|15/12/2021|26.72||8640000000|
2022-06-05 07:39:42|03567|17819|EFIN|18M|18000000|0.2660|920|-11.33%|12|2021-11-04|15/06/2021|0.01||1140000||2021-06-24|15/12/2020|0.01||6380000|
2022-06-05 07:39:47|03568|25448|EURA|5.57B|5570000000|72.55|120,256|0.28%|27|2022-07-28|15/06/2022|||||2022-05-18|15/03/2022|||1100000000|
2022-06-05 07:39:51|03569|13135|EURR|214.35M|214350000|3.43|12,904|-2.28%|25|2022-08-11|15/06/2022|||||2022-05-04|15/03/2022|0.05||4770000|
2022-06-05 07:39:54|03570|943375|ENX|8.32B|8320000000|78.10|153,670|-11.5%|27|2022-07-28|15/06/2022||1.32||374590000|2022-05-17|15/03/2022|1.35|1.43|395700000|389540000
2022-06-05 07:40:17|03571|17752|ALECP|62.75M|62750000|0.5100|12,115|-26.51%|23|2022-08-12|15/06/2022|||||2022-06-30|15/03/2022||||
2022-06-05 07:40:21|03572|955667|EUCAR|2.54B|2540000000|0.5074|2,025,944|19.98%|25|2022-07-27|15/06/2022||||696000000|2022-04-28|15/03/2022||-0.02|567400000|496000000
2022-06-05 07:40:26|03573|7017|ETL|2.58B|2580000000|11.21|406,000|9.47%|30|2022-08-03|15/06/2022||0.64||285800000|2022-05-12|15/03/2022|||286800000|281950000
2022-06-05 07:40:30|03574|17737|EGR|85.4M|85400000|2.8800|7,266|-16.16%|21|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-06-05 07:40:35|03575|7747|EXEP|342.02M|342020000|50.40|1,285|-41.4%|26|2022-07-26|15/06/2022|||||2022-05-31|15/03/2022|||247500000|247500000
2022-06-05 07:40:39|03576|17755|EEPC|124.01M|124010000|59.00|217|21.77%|10|2022-05-30|15/12/2021|0.09||194900000||2021-09-29|15/06/2021|3.51||182700000|
2022-06-05 07:40:43|03577|6958|EPED|3.6B|3600000000|23.78|1,611,155|-49.09%|30|2022-07-25|15/06/2022||1.60||5220000000|2022-04-26|15/03/2022|||5320000000|4480000000
2022-06-05 07:40:46|03578|17758|ABLD|5.82M|5820000|2.90|275|28.18%|11|2022-05-20|15/12/2021|-0.02||||2021-07-30|15/06/2021|1.19|||
2022-06-05 07:40:50|03579|17756|FSDV|2.66M|2660000|23.40|30|-39.69%|11|2020-12-22|15/03/2020|-1.79||||2020-10-21|15/09/2019|-2.98|||
2022-06-05 07:40:54|03580|17712|FCMC|218.98M|218980000|1,250.00|6|-11.35%|8|2020-02-04|15/10/2019|105.73||90370000||2019-06-24|15/04/2019|-24.16||36550000|
2022-06-05 07:40:59|03581|943348|FALG|99.1M|99100000|2.480|87,337|-10.31%|14|2022-05-10|15/03/2022|||2900000||2022-04-22|15/12/2021|-0.05||3110000|
2022-06-05 07:41:03|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|
2022-06-05 07:41:08|03583|17761|PADI|441.76M|441760000|183.00|6|1.1%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:41:12|03584|943357|FGA|168.02M|168020000|5.35|10,510|7.43%|22|2022-08-31|15/06/2022|||||2022-07-12|15/03/2022||||
2022-06-05 07:41:17|03585|17762|ILSB|16.53M|16530000|8.65|1,737|49.14%|10|2022-04-29|15/12/2021|0.16||1670000||2021-09-30|15/06/2021|0.05||1300000|
2022-06-05 07:41:20|03586|40307|CFOA|1.87M|1870000|2.88|372|-76%|0||
2022-06-05 07:41:24|03587|17763|FINM|3.11M|3110000|0.1560|2,359|-38.1%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:41:28|03588|17764|LINP|118.51M|118510000|21.00|56|-41.67%|13|2022-04-25|15/12/2021|-5.46||16360000000||2021-07-30|15/06/2021|21.38||14710000000|
2022-06-05 07:41:33|03589|17765|FIPP|17.99M|17990000|0.1560|14,239|-9.3%|12|2021-10-01|15/06/2021|-0.01||1070000||2021-05-31|15/12/2020|-0.03||1090000|
2022-06-05 07:41:37|03590|41353|FNAC|1.2B|1200000000|45.04|60,538|-23.85%|24|2022-07-27|15/06/2022|||||2022-04-21|15/03/2022||||1740000000
2022-06-05 07:41:41|03591|17767|BLIM|1.42M|1420000|0.885|173|-9.23%|13|2022-04-22|15/12/2021|0.01||||2021-09-24|15/06/2021|-0.03|||
2022-06-05 07:41:56|03592|17768|ATLD|190.59M|190590000|43.80|184|0.92%|10|2022-04-05|15/12/2021|2.78||84510000||2021-09-06|15/06/2021|0.89||76920000|
2022-06-05 07:42:05|03593|17769|LOEX|70.32M|70320000|7.50|218|-36.44%|13|2022-04-25|15/12/2021|-3.66||16360000000||2021-07-30|15/06/2021|12.9||14710000000|
2022-06-05 07:42:23|03594|17770|INEA|388.49M|388490000|46.00|520|13.58%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:42:28|03595|17771|FLYP|3.85B|3850000000|90.00|266|-1.32%|25|2022-07-28|15/06/2022|||||2022-04-19|15/03/2022|||46360000|
2022-06-05 07:42:36|03596|17680|MHM|4.93M|4930000|0.0272|200,423|-16.56%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2022-06-05 07:42:40|03597|17775|SPOE|72.31M|72310000|6.85|260|3.01%|12|2021-11-16|15/06/2021|0.39||3610000||2021-04-30|15/12/2020|0.16||3930000|
2022-06-05 07:42:43|03598|40318|FOEQ|81.27M|81270000|575.00|4|-9.45%|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2022-06-05 07:42:47|03599|17777|FREY|933.68M|933680000|33.00|122|6.4%|22|2022-06-01|15/03/2022|||||2022-03-10|15/12/2021|1.62||56380000|
2022-06-05 07:42:51|03600|17778|FROB|3.74B|3740000000|550.00|39,445|26.73%|9|2021-07-29|15/06/2021|9.84||1690000000||2021-04-06|15/12/2020|5.52||1720000000|
2022-06-05 07:42:55|03601|17721|GALIM|400.19M|400190000|13.10|4|-13.25%|10|2022-02-17|15/12/2021|0.15||41800000||2021-07-29|15/06/2021|-0.01||17800000|
2022-06-05 07:43:04|03602|7709|GAUM|336.43M|336430000|108.00|346|-2.7%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|2.34||197200000|
2022-06-05 07:43:07|03603|943359|GTT|4.67B|4670000000|126.70|127,558|79.84%|27|2022-07-29|15/06/2022|||||2022-04-21|15/03/2022|||68180000|75000000
2022-06-05 07:43:10|03604|17779|GEAP|100M|100000000|91.00|37|-13.33%|11|2022-01-31|15/09/2021|0.68||14220000||2021-06-30|15/03/2021|0.43||18930000|
2022-06-05 07:43:15|03605|6953|GFCP|7.85B|7850000000|106.50|147,910|-19.89%|28|2022-07-21|15/06/2022||2.78||306270000|2022-04-21|15/03/2022|||153300000|154500000
2022-06-05 07:43:19|03606|17649|GENX|219.6M|219600000|9.68|33,530|3.86%|22|2022-08-31|15/06/2022|||||2022-06-08|15/03/2022||||
2022-06-05 07:43:24|03607|976469|GNRO|76.14M|76140000|3.06|6,169|-8.93%|21|2022-07-15|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 07:43:36|03608|19720|GNFT|166.72M|166720000|3.36|109,975|-2.78%|21|2022-09-28|15/06/2022||-0.23||29000000|2022-05-11|15/03/2022||||
2022-06-05 07:43:40|03609|943363|GVI|5.39M|5390000|0.0890|614,373|-84.6%|22|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 07:43:45|03610|985893|SIGHT|132.56M|132560000|2.89|244,214|-63.87%|20|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022|||3100000|
2022-06-05 07:43:50|03611|13102|GETP|9.59B|9590000000|17.77|1,030,996|37.22%|30|2022-07-21|15/06/2022||-0.06||483350000|2022-04-21|15/03/2022|||227800000|228000000
2022-06-05 07:43:55|03612|7573|GLTN|500.48M|500480000|17.34|17,214|15.6%|27|2022-07-21|15/06/2022|||||2022-04-21|15/03/2022|||220150000|
2022-06-05 07:44:00|03613|17899|VLTZ|222.77M|222770000|172.00|795|43.93%|23|2022-08-31|15/06/2022|||||2022-06-29|15/03/2022||||
2022-06-05 07:44:05|03614|7162|CITT|743.72M|743720000|67.00|1,463|1.21%|25|2022-04-20|15/03/2022|||523500000|529400000|2022-03-29|15/12/2021|2.97||554400000|544700000
2022-06-05 07:44:08|03615|7214|GFLO|130.08M|130080000|17.0000|197|-6.85%|25|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-05 07:44:20|03616|17650|GOEG|302.81M|302810000|17.70|25,607|11.74%|24|2022-04-21|15/03/2022|||46000000||2022-03-21|15/12/2021|0.48||54900000|57800000
2022-06-05 07:44:24|03617|17798|IRD|73.21M|73210000|25.30|28|4.89%|9|2021-09-30|15/06/2021|2.85||7180000||2021-04-30|15/12/2020|2.22||7660000|
2022-06-05 07:44:29|03618|17780|JAJP|5.7M|5700000|1.600|2,336|0%|10|2021-12-14|15/09/2021|0.08||10390000||2021-07-23|15/03/2021|0.59||10750000|
2022-06-05 07:44:34|03619|7529|OPEN|270.03M|270030000|33.50|14,119|93.08%|25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2022-06-05 07:44:38|03620|7108|PARP|185.94M|185940000|19.35|525|-26.98%|25|2022-07-15|15/04/2022|||||2022-03-09|15/01/2022||||
2022-06-05 07:44:43|03621|17651|GPEP|168.37M|168370000|43.60|608|87.93%|20|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:44:58|03622|6999|SEBF|5.5B|5500000000|99.90|85,441|-34.49%|30|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022|||1920000000|1920000000
2022-06-05 07:45:03|03623|17746|SFPI|271.24M|271240000|2.865|37,646|2.32%|22|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|0.18||285600000|
2022-06-05 07:45:08|03624|7373|GRBT|327.73M|327730000|25.95|21,650|-17.49%|27|2022-09-21|15/06/2022||||189600000|2022-04-21|15/03/2022|||181100000|186300000
2022-06-05 07:45:13|03625|17781|GTCN|195.34M|195340000|12.800|21,051|-7.65%|22|2022-04-28|15/03/2022|||55900000||2022-03-24|15/12/2021|0.66||106300000|
2022-06-05 07:45:18|03626|7032|PYHE|121.38M|121380000|4.11|17,169|-35.17%|27|2022-04-19|15/03/2022|||135900000|140000000|2022-03-09|15/12/2021|0.08||142000000|140750000
2022-06-05 07:45:23|03627|7693|HEXAO|197.25M|197250000|28.80|3,486|-38.72%|25|2022-06-01|15/03/2022|||||2022-03-23|15/12/2021|1.52||289100000|293550000
2022-06-05 07:45:28|03628|7202|HIGH|104.19M|104190000|5.08|8,302|-2.68%|25|2022-08-24|15/06/2022|||||2022-04-26|15/03/2022||||
2022-06-05 07:45:32|03629|17851|HOP|38.53M|38530000|14.75|2,820|63.89%|22|2022-06-01|15/03/2022|||||2022-02-08|15/12/2021|||61700000|61700000
2022-06-05 07:45:36|03630|17787|LZTL|12.19M|12190000|1.65|412|-39.78%|13|2021-12-21|15/06/2021|-2.12||3910000||2021-06-10|15/12/2020|-0.42||5030000|
2022-06-05 07:45:39|03631|1174519|HDF|400.37M|400370000|29.20|5,102|-|3|2022-05-24|15/12/2021|-0.12||480000||2021-09-22|15/06/2020|0.02||989100|
2022-06-05 07:45:43|03632|1175169|I2PO|-|-|9.60|17,820|-|0||
2022-06-05 07:45:47|03633|9109|ICAD|4.09B|4090000000|54.00|91,060|-26.33%|28|2022-07-25|15/06/2022||2.76||915490000|2022-04-22|15/03/2022|||390000000|182000000
2022-06-05 07:45:51|03634|40319|IDLA|1.55B|1550000000|273.00|2,294|20%|23|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022|||539000000|
2022-06-05 07:45:56|03635|17789|IDVP|380.33M|380330000|54.40|887|21.97%|13|2022-03-30|15/12/2021|6.02||49710000||2021-09-22|15/06/2021|12.01||96480000|
2022-06-05 07:46:02|03636|17790|IGXA|272.99M|272990000|210.00|364|-0.94%|22|2022-07-27|15/06/2022|||||2022-07-20|15/01/2022||||
2022-06-05 07:46:05|03637|6967|IMTP|2.96B|2960000000|34.94|81,253|-19.34%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.9||1210000000|
2022-06-05 07:46:09|03638|17791|FINA|406.51M|406510000|60.40|254|-4.13%|10|2022-03-17|15/12/2021|6.71||12320000||2021-07-26|15/06/2021|4.09||12880000|
2022-06-05 07:46:14|03639|17793|ETOF|366.46M|366460000|53.20|1,890|6.19%|25|2022-05-25|15/03/2022|||74400000||2022-03-16|15/12/2021|1.06||71400000|71400000
2022-06-05 07:46:16|03640|17795|IPH|230.75M|230750000|2.89|194,692|-3.99%|25|2022-05-10|15/03/2022|||2600000||2022-03-24|15/12/2021|-0.27|-0.32|3810000|14710000
2022-06-05 07:46:21|03641|7175|IPAR|2.94B|2940000000|51.60|32,858|-8.16%|27|2022-09-08|15/06/2022||||98060000|2022-04-27|15/03/2022|||162400000|162200000
2022-06-05 07:46:25|03642|17654|ITXA|5.06M|5060000|5.000|14|28.87%|12|2021-08-02|15/06/2021|0.05||145000||2021-04-23|15/12/2020|0.05||136000|
2022-06-05 07:46:29|03643|996538|IVAA|347.3M|347300000|8.50|9,219|-26.72%|18|2022-09-19|15/06/2022||-0.99|||2022-05-16|15/03/2022||||
2022-06-05 07:46:32|03644|7072|IPN|7.77B|7770000000|94.20|109,318|9.59%|30|2022-07-28|15/06/2022||4.87||680180000|2022-04-27|15/03/2022|||687900000|690100000
2022-06-05 07:46:37|03645|7040|ISOS|2.06B|2060000000|46.30|60,189|32.1%|30|2022-07-20|15/06/2022|||||2022-04-21|15/03/2022|||547850000|495600000
2022-06-05 07:46:52|03646|17800|ITFT|23.13M|23130000|4.000|7,285|8.11%|24|2022-06-01|15/03/2022|||||2022-04-26|15/12/2021||||
2022-06-05 07:46:56|03647|17802|JBOG|159.92M|159920000|10.80|1,447|-11.11%|12|2022-04-25|15/12/2021|0.37||144400000||2021-11-10|15/09/2021|||59900000|
2022-06-05 07:47:01|03648|14169|JCQ|468.05M|468050000|20.35|25,393|-5.57%|36|2022-09-07|15/06/2022|||||2022-05-11|15/03/2022|2.75||724000000|605850000
2022-06-05 07:47:08|03649|7076|JCDX|3.83B|3830000000|18.02|139,708|-26.03%|30|2022-07-28|15/06/2022||||781200000|2022-05-05|15/03/2022|||683000000|660900000
2022-06-05 07:47:16|03650|7096|KOF|555.97M|555970000|26.55|29,161|-28.92%|36|2022-07-12|15/05/2022||||1634000000|2022-04-14|15/02/2022|0.55||279000000|293000000
2022-06-05 07:47:18|03651|7070|LOIM|6B|6000000000|21.03|1,015,515|-12.96%|29|2022-07-26|15/06/2022||1.19||516560000|2022-04-28|15/03/2022|||359500000|218000000
2022-06-05 07:47:23|03652|23514|KORI|1.94B|1940000000|18.68|208,747|-39.74%|28|2022-07-28|15/06/2022||||1150000000|2022-04-25|15/03/2022|||1090000000|1100000000
2022-06-05 07:47:27|03653|1155481|FDJ|6.5B|6500000000|34.07|231,464|-27.88%|12|2022-07-28|15/06/2022||0.72||3073000000|2022-04-21|15/03/2022|0.78||613000000|
2022-06-05 07:47:31|03654|985182|FDEL|264.96M|264960000|51.30|25,699|117.37%|21|2022-04-26|15/03/2022|||7800000||2022-03-24|15/12/2021|0.5||6200000|6200000
2022-06-05 07:47:35|03655|17809|LACR|167.54M|167540000|35.80|1,072|-29.12%|25|2022-07-05|15/06/2022|||||2022-05-09|15/03/2022|||165100000|
2022-06-05 07:47:40|03656|668|LAGA|3.49B|3490000000|24.96|104,224|19.31%|30|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|||1300000000|1304000000
2022-06-05 07:47:46|03657|7150|LAEP|230.55M|230550000|0.4305|111,610|-52.68%|22|2022-09-12|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 07:47:50|03658|7292|LPER|581.65M|581650000|98.20|545|9.84%|25|2022-08-31|15/06/2022|||||2022-06-03|15/03/2022||||
2022-06-05 07:48:02|03659|7156|LOUP|1.62B|1620000000|92.20|1,653|-9.16%|23|2022-08-03|15/05/2022||||1230000000|2022-05-31|15/02/2022||||1400000000
2022-06-05 07:48:05|03660|17814|LEBO|95.01M|95010000|83.20|367|4%|24|2022-06-01|15/03/2022|||||2022-04-06|15/12/2021||||
2022-06-05 07:48:10|03661|7211|LECS|1.36B|1360000000|36.10|22,482|7.12%|30|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.24||122000000|122000000
2022-06-05 07:48:15|03662|7266|LDSV|267.99M|267990000|42.20|2,300|2.93%|24|2022-04-21|15/03/2022|||40100000||2022-02-14|15/12/2021|2.58||46500000|46500000
2022-06-05 07:48:20|03663|7063|GFII|1.05B|1050000000|19.80|21,405|-31.96%|30|2022-07-22|15/06/2022||||712000000|2022-04-20|15/03/2022|||342400000|357000000
2022-06-05 07:48:23|03664|17812|LNA|393.46M|393460000|37.20|10,315|-27.06%|25|2022-05-05|15/03/2022|||173000000||2022-03-30|15/12/2021|1.29||174350000|162530000
2022-06-05 07:48:27|03665|17852|LBIRD|434.54M|434540000|19.58|10,388|22.37%|20|2022-09-22|15/06/2022|||||2022-04-25|15/03/2022|||38000000|
2022-06-05 07:48:31|03666|996153|LYS|13.53M|13530000|0.79|120,854|-67.76%|17|2022-04-28|15/03/2022|||||2022-03-31|15/12/2021|-0.81||3730000|
2022-06-05 07:48:36|03667|17829|MRM|56.71M|56710000|26.000|234|20.37%|18|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 07:48:40|03668|980202|MDM|562.86M|562860000|12.50|98,717|-43.59%|24|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022|||313000000|313000000
2022-06-05 07:48:45|03669|17817|MFBP|250.47M|250470000|505.00|33|-41.28%|13|2022-03-31|15/12/2021|21.38||40850000||2021-10-29|15/06/2021|19.54||45410000|
2022-06-05 07:48:50|03670|7062|MANP|857.28M|857280000|22.40|31,059|-21.68%|27|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|||450000000|545150000
2022-06-05 07:48:55|03671|7253|MATP|578.87M|578870000|76.20|715|0.53%|27|2022-08-31|15/06/2022|||||2022-05-24|15/03/2022|3.51||439700000|214100000
2022-06-05 07:49:00|03672|13175|MBWS|154.32M|154320000|1.380|7,892|-8.91%|24|2022-04-28|15/03/2022|||||2022-04-14|15/12/2021|0.04||85660000|
2022-06-05 07:49:02|03673|32435|MKEA|23.51M|23510000|0.528|255,806|-54.56%|23|2022-09-22|15/06/2022|||||2022-04-21|15/03/2022|||8540000|
2022-06-05 07:49:23|03674|7068|MAUP|960.42M|960420000|4.860|713,414|146.45%|27|2022-08-05|15/06/2022|||||2022-04-21|15/03/2022||||
2022-06-05 07:49:29|03675|943360|MCPHY|443.1M|443100000|15.88|141,345|-39.44%|14|2022-07-28|15/06/2022|||||2022-03-08|15/12/2021|-0.85||13100000|
2022-06-05 07:49:33|03676|7363|MED6|26.54M|26540000|10.10|62|-4.72%|21|2022-08-31|15/06/2022|||||2022-06-15|15/03/2022||||
2022-06-05 07:49:37|03677|1096116|MEDCL|134.4M|134400000|5.35|31,815|-48.46%|10|2022-06-14|15/03/2022|||||2021-12-08|15/09/2021|-0.47||1600000|
2022-06-05 07:49:51|03678|17823|MEMS|9.1M|9100000|1.220|3,800|-25.84%|22|2022-08-31|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-05 07:49:56|03679|6994|MERY|880.21M|880210000|9.42|346,454|-11.96%|29|2022-07-27|15/06/2022||0.57||90380000|2022-04-20|15/03/2022|||43600000|43600000
2022-06-05 07:49:59|03680|7071|CBLP|681.82M|681820000|32.80|23,313|1.55%|28|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022|||255300000|237000000
2022-06-05 07:50:03|03681|14170|METEX|201.13M|201130000|4.592|105,617|-1.14%|20|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022|||67000000|
2022-06-05 07:50:10|03682|6946|MMTP|2.09B|2090000000|16.57|78,061|-4.77%|30|2022-07-26|15/06/2022||0.55||598490000|2022-04-26|15/03/2022|||322500000|315000000
2022-06-05 07:50:15|03683|17825|MIPO|34.61M|34610000|1.240|25,720|11.71%|22|2022-05-12|15/03/2022|||||2022-04-21|15/12/2021|0.03||32800000|
2022-06-05 07:50:27|03684|17659|TEDE|1.1B|1100000000|6,000.0|3|3.45%|13|2022-04-28|15/12/2021|-2.61||||2021-09-30|15/06/2021|45.79|||
2022-06-05 07:50:39|03685|15242|MONTE|1.62B|1620000000|99.80|13,713|0%|20|2022-08-19|15/06/2022||0.98||20130000|2022-05-12|15/03/2022|0.93|0.93||19600000
2022-06-05 07:50:41|03686|17830|MUSE|33.22M|33220000|66.00|554|32%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2022-06-05 07:50:48|03687|1156934|NACON|530.43M|530430000|6.15|59,860|-8.07%|12|2022-08-31|15/06/2022|||||2022-05-30|15/03/2022||||31850000
2022-06-05 07:50:54|03688|40322|NANOB|160.36M|160360000|4.60|48,322|-68.3%|20|2022-09-07|15/06/2022||-0.70||1000000|2022-05-18|15/03/2022||||
2022-06-05 07:50:58|03689|1088763|NAVYA|57.04M|57040000|1.4850|420,778|-41.99%|17|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021||||
2022-06-05 07:51:02|03690|1097383|NEOEN|4.19B|4190000000|39.19|175,055|21.41%|18|2022-07-28|15/06/2022|||||2022-05-03|15/03/2022|||109100000|
2022-06-05 07:51:08|03691|17833|NRO|882.98M|882980000|36.45|3,856|17.96%|27|2022-09-07|15/06/2022|||||2022-05-11|15/03/2022||||
2022-06-05 07:51:15|03692|7028|NEXS|4.11B|4110000000|94.10|71,738|23.17%|30|2022-07-27|15/06/2022||2.32||1780000000|2022-04-27|15/03/2022|||1620000000|1540000000
2022-06-05 07:51:18|03693|7054|NEXI|1.47B|1470000000|26.58|114,234|-37.19%|30|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|||895000000|858000000
2022-06-05 07:51:21|03694|994269|NEXTS|182.94M|182940000|88.00|20|-0.56%|12|2022-03-17|15/12/2021|6.36||16370000||2021-09-16|15/06/2021|5.82||14950000|
2022-06-05 07:51:26|03695|951013|NHOA|300.28M|300280000|11.76|4,629|-14.5%|23|2022-07-28|15/06/2022|||||2022-04-11|15/03/2022||||
2022-06-05 07:51:31|03696|6972|NCOX|79.1M|79100000|1.83|96,437|-55.9%|27|2022-09-21|15/06/2022||-0.16||700000|2022-04-28|15/03/2022|-0.16|-0.16|700000|600000
2022-06-05 07:51:35|03697|961657|NOKIA|26.41B|26410000000|4.67|344,919|3.25%|24|2022-07-21|15/06/2022||0.0849||5580000000|2022-04-28|15/03/2022|0.07|0.0638|5350000000|5270000000
2022-06-05 07:51:43|03698|1161787|NR21|10.77M|10770000|146.00|7|-41.54%|9|2021-07-30|15/06/2021|-1.2||||2021-03-19|15/12/2020|-127.63|||
2022-06-05 07:51:58|03699|7109|SONO|487.37M|487370000|6.30|9,725|-2.78%|30|2022-07-28|15/06/2022|||||2022-05-10|15/03/2022|||85400000|
2022-06-05 07:52:03|03700|17835|SABT|967.79M|967790000|14.95|8,020|23.15%|24|2022-08-31|15/06/2022|||||2022-06-13|15/03/2022||||85900000
2022-06-05 07:52:07|03701|17836|OLG|140.44M|140440000|2.49|16,137|9.21%|20|2022-06-01|15/03/2022|||||2022-02-15|15/12/2021|-0.46||74960000|
2022-06-05 07:52:12|03702|17837|ORPF|35.25M|35250000|5.40|2,981|-30.59%|22|2022-04-21|15/03/2022|||61900000||2022-03-16|15/12/2021|-0.35||109000000|55200000
2022-06-05 07:52:16|03703|943319|OREGE|37.84M|37840000|0.750|6,036|-42.4%|13|2022-05-23|15/12/2021|-0.04||1470000||2021-10-11|15/06/2021|-0.05||790000|
2022-06-05 07:52:19|03704|7075|ORP|1.61B|1610000000|24.90|828,160|-76.42%|30|2022-09-19|15/06/2022|||||2022-05-13|15/03/2022||||
2022-06-05 07:52:23|03705|949748|OSE|128.96M|128960000|6.97|67,159|-34.49%|13|2022-03-30|15/12/2021|-0.93||26310000||2021-09-21|15/06/2021|-0.64||8980000|
2022-06-05 07:52:28|03706|943370|PID|54.1M|54100000|27.40|218|-6.8%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:52:33|03707|17665|PARF|91.26M|91260000|60.50|314|0.83%|20|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-05 07:52:37|03708|7159|PARRO|155.63M|155630000|5.150|12,542|-2.83%|28|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-05 07:52:41|03709|17844|PASS|20.08M|20080000|5.08|1,102|-32.09%|22|2022-06-01|15/03/2022|||||2022-04-28|15/12/2021|-0||21300000|
2022-06-05 07:52:45|03710|17845|PATC|282.1M|282100000|18.80|909|-1.05%|20|2022-04-13|15/03/2022|||||2022-02-23|15/12/2021|1.14||22110000|
2022-06-05 07:52:50|03711|17666|PCAS|127.25M|127250000|9.26|2,429|-39.48%|23|2022-05-13|15/03/2022|||||2022-02-24|15/12/2021|-2.57||80720000|
2022-06-05 07:52:54|03712|17846|GPIF|319.04M|319040000|87.60|3,153|14.36%|22|2022-06-01|15/03/2022|||65300000||2022-03-25|15/12/2021|||67800000|
2022-06-05 07:53:01|03713|17759|PEUG|2.59B|2590000000|104.40|6,360|-10.15%|26|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021|3.54||162100000|
2022-06-05 07:53:06|03714|7332|PHAI|1.27B|1270000000|84.50|6,471|-6.42%|24|2022-05-12|15/03/2022|||49700000|50000000|2022-03-25|15/12/2021|||55000000|54900000
2022-06-05 07:53:10|03715|6947|PVAC|70.43M|70430000|7.19|12,596|-37.8%|27|2022-07-19|15/06/2022|||||2022-05-31|15/03/2022|-11.72||359800000|359800000
2022-06-05 07:53:13|03716|7027|PLOF|2.51B|2510000000|17.29|201,303|-41.11%|30|2022-07-25|15/06/2022||||1850000000|2022-04-26|15/03/2022|||1890000000|1860000000
2022-06-05 07:53:18|03717|17847|PLVP|111.05M|111050000|5.03|9,110|-30.04%|25|2022-08-25|15/06/2022|||||2022-06-22|15/03/2022||||
2022-06-05 07:53:23|03718|945688|POXEL|56.87M|56870000|1.97|73,608|-71.55%|20|2022-09-21|15/06/2022|||||2022-05-18|15/03/2022|||32000|
2022-06-05 07:53:27|03719|17849|PREP|194.95M|194950000|34.20|917|27.61%|19|2022-05-15|15/03/2022|||||2022-04-07|15/12/2021|0.95||78430000|
2022-06-05 07:56:20|03719|17849|PREP|194.95M|194950000|34.20|917|27.61%|19|2022-05-15|15/03/2022|||||2022-04-07|15/12/2021|0.95||78430000|
2022-06-05 07:56:25|03720|13181|PROAC|18.56M|18560000|0.1370|2,516|-14.91%|21|2022-06-29|15/04/2022|||||2022-05-04|15/01/2022|-0||6760000|
2022-06-05 07:56:37|03721|1009128|PWG|144.18M|144180000|2.815|55,612|-2.93%|19|2022-04-19|15/03/2022|||22700000||2022-03-16|15/12/2021|0.02||36530000|20200000
2022-06-05 07:56:41|03722|17667|ALPRG|25.71M|25710000|0.2820|60,286|-31.72%|19|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021||||
2022-06-05 07:56:44|03723|6992|QDT|689.49M|689490000|20.10|49,724|-18.89%|25|2022-06-07|15/04/2022|||||2022-03-28|15/01/2022|0.94||272600000|
2022-06-05 07:56:49|03724|6996|GENC|199.61M|199610000|3.79|64,326|-47.29%|27|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:56:54|03725|7659|GDSF|2.71B|2710000000|24.60|1,122|28.46%|30|2022-08-31|15/06/2022|||||2022-05-30|15/03/2022||||
2022-06-05 07:57:02|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||||
2022-06-05 07:57:05|03727|6971|RCOP|9.11B|9110000000|179.40|72,464|10.26%|27|2022-08-31|15/06/2022||||282500000|2022-06-02|15/03/2022|1.59|1.43|227000000|227000000
2022-06-05 07:57:09|03728|6969|RXL|6.05B|6050000000|19.84|994,758|15.79%|36|2022-07-28|15/06/2022||||4341000000|2022-04-21|15/03/2022|||4380000000|3990000000
2022-06-05 07:57:14|03729|7305|ROBF|2.11B|2110000000|915.00|922|-7.39%|22|2022-06-01|15/03/2022|||||2022-04-29|15/12/2021|14.53||308500000|
2022-06-05 07:57:21|03730|1084836|RBO|320.82M|320820000|32.40|1,072|47.27%|19|2022-09-23|15/06/2023|||||2022-04-28|15/03/2022|||92900000|92900000
2022-06-05 07:57:25|03731|17841|ROTH|2.71B|2710000000|36.60|25,755|8.93%|25|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||674800000|
2022-06-05 07:57:28|03732|7103|RUBF|2.96B|2960000000|28.84|290,111|-30.46%|30|2022-09-08|15/06/2022|||||2022-05-05|15/03/2022|||1470000000|1480000000
2022-06-05 07:57:32|03733|17857|SABL|63.09M|63090000|18.80|811|-29.32%|20|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:57:37|03734|7538|SAMS|706.26M|706260000|205.00|270|7.33%|24|2022-04-28|15/03/2022|||454000000||2022-03-17|15/12/2021|13.55||839300000|422600000
2022-06-05 07:57:45|03735|7014|STDM|29.47B|29470000000|319.70|57,041|-7.23%|34|2022-07-21|15/06/2022||3.18||867010000|2022-04-21|15/03/2022|2.21|2.51|862500000|790850000
2022-06-05 07:57:50|03736|7004|SAVEN|829.98M|829980000|60.60|4,979|-16.76%|26|2022-04-21|15/03/2022|||1460000000|1390000000|2022-03-10|15/12/2021|1.18||1590000000|2934000000
2022-06-05 07:57:54|03737|17705|CBSM|111.77M|111770000|9.40|568|1.08%|11|2022-03-31|15/12/2021|0.64||9360000||2021-10-29|15/06/2021|0.58||8970000|
2022-06-05 07:58:00|03738|7007|SCOR|4.15B|4150000000|24.35|444,212|-9.24%|36|2022-07-28|15/06/2022||0.6371||4120000000|2022-05-06|15/03/2022|-0.44|0.0787|4720000000|3990000000
2022-06-05 07:58:05|03739|7073|CCHE|614.15M|614150000|78.70|5,366|53.71%|27|2022-09-12|15/06/2022|||||2022-04-26|15/03/2022|||226600000|191000000
2022-06-05 07:58:09|03740|17862|SELER|404.43M|404430000|97.00|13|7.78%|20|2022-07-28|15/06/2022|||||2022-05-30|15/03/2022||||
2022-06-05 07:58:14|03741|943368|SEFER|185.61M|185610000|15.42|14,654|114.17%|23|2022-09-05|15/06/2022|||||2022-04-20|15/03/2022|||79060000|
2022-06-05 07:58:17|03742|6975|SESFd|3.89B|3890000000|8.84|909,989|34.8%|30|2022-08-04|15/06/2022||0.09||445300000|2022-05-05|15/03/2022|0.16|0.09|448000000|434800000
2022-06-05 07:58:22|03743|17876|SESL|1.35B|1350000000|85.90|13,957|72.84%|25|2022-04-28|15/03/2022|||120200000|114250000|2022-03-03|15/12/2021|0.1||132450000|132300000
2022-06-05 07:58:25|03744|1052409|SMCP|471.33M|471330000|6.24|141,652|-17.19%|20|2022-08-01|15/06/2022|||||2022-04-26|15/03/2022|||283000000|
2022-06-05 07:58:30|03745|17889|SMTPC|170.46M|170460000|29.20|3,288|38.39%|22|2022-07-13|15/06/2022|||||2022-04-14|15/03/2022||||
2022-06-05 07:58:34|03746|17776|SFCA|7.49M|7490000|1.470|263|-8.12%|13|2022-02-28|15/10/2021|0.26||6470000||2021-07-30|15/04/2021|-0.39||6470000|
2022-06-05 07:58:37|03747|17888|TEIF|444.17M|444170000|26.80|2,007|-18.79%|24|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:58:41|03748|6981|EXHO|10.12B|10120000000|69.20|291,975|-12.82%|30|2022-07-01|15/05/2022|||||2022-04-01|15/02/2022|2.27|2.21|4870000000|4870000000
2022-06-05 07:58:46|03749|17867|SDTC|2.23M|2230000|0.9000|2,554|5.88%|20|2022-06-01|15/03/2022|||||2022-04-08|15/12/2021|0.2||2140000|
2022-06-05 07:58:54|03750|17871|SCLR|63.65M|63650000|20.80|426|-8.77%|26|2022-09-07|15/06/2022|||||2022-05-04|15/03/2022|||33600000|
2022-06-05 07:59:00|03751|6990|SOIT|5.95B|5950000000|170.60|74,835|-2.01%|30|2022-07-26|15/06/2022||||233350000|2022-06-08|15/03/2022||2.21||240960000
2022-06-05 07:59:03|03752|7058|LOCAL|133.88M|133880000|1.0190|303,249|-55.4%|36|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-05 07:59:06|03753|943283|S30|567.56M|567560000|5.30|988,594|6.98%|21|2022-09-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 07:59:09|03754|541|SOLB|9.67B|9670000000|93.32|206,372|-18.36%|36|2022-07-28|15/06/2022||1.81||2987000000|2022-05-04|15/03/2022|3.55|2.34|3060000000|2810000000
2022-06-05 07:59:24|03755|17873|DAMA|4.9B|4900000000|142.20|15,604|-1.93%|27|2022-05-30|15/03/2022||||412000000|2022-03-09|15/12/2021|2.19||324400000|609000000
2022-06-05 07:59:37|03756|7100|SOPR|3.32B|3320000000|164.20|25,513|8.89%|30|2022-07-28|15/06/2022||4.94||2497000000|2022-04-29|15/03/2022|||1270000000|1260000000
2022-06-05 07:59:40|03757|942438|SPIE|3.61B|3610000000|22.18|261,419|10.79%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|||1790000000|
2022-06-05 07:59:45|03758|7380|IISP|877.13M|877130000|45.55|7,466|70.6%|21|2022-08-10|15/06/2022|||||2022-06-07|15/03/2022||||
2022-06-05 07:59:49|03759|17874|SQLI|135.63M|135630000|29.70|500|28.02%|24|2022-04-26|15/03/2022|||||2022-03-10|15/12/2021|||59600000|59600000
2022-06-05 07:59:52|03760|960709|SRPG|162.31M|162310000|1.371|360,008|-62.13%|22|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022||||
2022-06-05 08:00:04|03761|17875|DPTP|69.2M|69200000|0.1320|21,355|48.31%|22|2022-07-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:00:08|03762|7121|STF|1.12B|1120000000|90.80|3,468|-0.66%|27|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|||951600000|885600000
2022-06-05 08:00:13|03763|8806|SEVI|12.68B|12680000000|19.83|987,515|-1.25%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.2||4760000000
2022-06-05 08:00:23|03764|7127|SWOR|373.31M|373310000|39.15|15,556|6.39%|26|2022-09-02|15/06/2022|||||2022-04-26|15/03/2022|||63600000|63600000
2022-06-05 08:00:28|03765|7091|SDGI|831.1M|831100000|34.65|4,638|-7.97%|25|2022-09-21|15/06/2022|||||2022-04-27|15/03/2022|||690600000|690600000
2022-06-05 08:00:31|03766|943267|TKTT|865.55M|865550000|13.28|6,513|-35.06%|31|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-05 08:00:34|03767|17880|TYNN|11.88M|11880000|1.300|995|-22.62%|11|2022-04-19|15/12/2021|-0.01||4310||2021-09-14|15/06/2021|-0||4250|
2022-06-05 08:00:39|03768|13166|TCH|831.07M|831070000|3.5240|278,961|-2%|28|2022-07-28|15/06/2022||-0.06||1462000000|2022-05-05|15/03/2022|-0.17||756000000|
2022-06-05 08:00:49|03769|1170143|TE|2.31B|2310000000|12.77|759,503|-4.42%|12|2022-07-21|15/06/2022||0.3126||1370000000|2022-04-25|15/03/2022|0.41|0.3747|1620000000|1530000000
2022-06-05 08:00:54|03770|7006|FTI|3.26B|3260000000|5.91|33,383,268|-30.55%|36|2022-07-27|15/06/2022||0.0473||1590000000|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000
2022-06-05 08:00:57|03771|40327|TLVB|63.56M|63560000|45.40|143|-0.44%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2022-06-05 08:01:02|03772|7069|TESI|549.91M|549910000|168.60|257|33.81%|21|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||
2022-06-05 08:01:09|03773|7086|TFFP|1.65B|1650000000|7.83|257,581|-7.88%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.16||561000000|532000000
2022-06-05 08:01:14|03774|7242|THHG|845.28M|845280000|91.90|3,023|5.63%|22|2022-07-29|15/06/2022|||||2022-04-15|15/03/2022|||142700000|142700000
2022-06-05 08:01:19|03775|997440|TKOO|3.69B|3690000000|21.45|22,725|-18.44%|15|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022||||
2022-06-05 08:01:27|03776|17884|TIPK|56.48M|56480000|64.00|46|-11.11%|24|2022-06-01|15/03/2022|||||2022-03-31|15/12/2021|4.94||123400000|
2022-06-05 08:01:29|03777|1141916|TITC|937.27M|937270000|12.20|10,706|-29.15%|17|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|0.02||455000000|419400000
2022-06-05 08:01:34|03778|7160|TFF|719.78M|719780000|33.20|3,436|30.2%|23|2022-07-12|15/04/2022|||||2022-03-10|15/01/2022|||72800000|57600000
2022-06-05 08:01:40|03779|40315|EGAB|859.5M|859500000|191.00|1,151|32.18%|13|2022-08-26|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 08:01:45|03780|17887|TETR|59.9M|59900000|8.55|7,541|-4.15%|24|2022-09-20|15/06/2022|||||2022-05-12|15/03/2022|||37400000|37400000
2022-06-05 08:02:00|03781|7034|TRNG|238.98M|238980000|2.405|60,871|-18.89%|32|2022-09-14|15/06/2022|||||2022-05-10|15/03/2022||||
2022-06-05 08:02:05|03782|7003|TRIA|2.32B|2320000000|120.10|28,910|-32.45%|30|2022-06-29|15/05/2022|||||2022-05-09|15/02/2022|7.34||707500000|717800000
2022-06-05 08:02:10|03783|6984|UBIP|5.79B|5790000000|46.96|689,825|-18.7%|30|2022-08-04|15/06/2022||1.39||325730000|2022-05-11|15/03/2022|0.62|1.94|664200000|663980000
2022-06-05 08:02:13|03784|17674|CBQP|2.24B|2240000000|1,070.00|15|25.88%|10|2022-04-04|15/12/2021|226.19||1690000000||2021-07-29|15/06/2021|20.31||1690000000|
2022-06-05 08:02:30|03785|7145|UFFP|278.99M|278990000|17.20|5,469|-9.95%|22|2022-07-28|15/06/2022|||||2022-05-30|15/03/2022||||
2022-06-05 08:02:35|03786|17892|UTIN|4.34M|4340000|0.4960|1,392|-13.89%|9|2021-08-31|15/06/2021|-0.04||9040000||2021-04-30|15/12/2020|0.02||8710000|
2022-06-05 08:02:39|03787|7022|VLOF|4.81B|4810000000|19.89|1,497,052|-29.42%|30|2022-07-26|15/06/2022||0.75||4820000000|2022-04-26|15/03/2022||0.40|4750000000|4550000000
2022-06-05 08:02:44|03788|408|VLLP|2.95B|2950000000|12.880|1,422,593|23.37%|36|2022-07-27|15/06/2022||0.2334||1160000000|2022-05-18|15/03/2022|-0.2|-0.2459|916000000|914220000
2022-06-05 08:02:49|03789|17898|VLS|1.2B|1200000000|11.170|772,929|-0.98%|35|2022-08-11|15/06/2022||-0.1189||91910000|2022-05-24|15/03/2022|-0.1888|-0.1888|21800000|21820000
2022-06-05 08:02:53|03790|1152995|VRLA|3.04B|3040000000|26.06|137,151|-20.6%|13|2022-07-27|15/06/2022|||||2022-04-20|15/03/2022|||749900000|669030000
2022-06-05 08:02:57|03791|40320|VMX|66.26M|66260000|0.776|105,565|-63.65%|9|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-05 08:03:02|03792|17896|VETO|1.41B|1410000000|119.20|6,555|9.76%|27|2022-09-15|15/06/2022|||||2022-04-13|15/03/2022|||135000000|135000000
2022-06-05 08:03:11|03793|13167|VCTP|1.27B|1270000000|28.70|41,984|-34.47%|30|2022-07-27|15/06/2022|||||2022-05-04|15/03/2022|||789000000|757000000
2022-06-05 08:03:15|03794|7152|VEIL|387.54M|387540000|5.96|1,980|-2.93%|19|2022-05-06|15/03/2022|||||2022-03-25|15/12/2021|0.3||416600000|
2022-06-05 08:03:20|03795|7066|VILM|1.04B|1040000000|45.55|6,697|-23.32%|28|2022-05-04|15/03/2022|||591200000|591200000|2022-03-01|15/12/2021|-1.7||308800000|299950000
2022-06-05 08:03:25|03796|6977|VIRB|3.1B|3100000000|367.50|6,571|36.62%|29|2022-09-15|15/06/2022||||282400000|2022-04-14|15/03/2022|||318000000|289700000
2022-06-05 08:03:31|03797|17897|VDNT|13.49M|13490000|3.000|5,893|8.7%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-06-05 08:03:36|03798|7177|CGR|524.58M|524580000|31.20|84|-21.94%|22|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022||||
2022-06-05 08:03:40|03799|953538|VLTSA|1.99B|1990000000|20.95|61,615|-5.42%|22|2022-09-21|15/06/2022|||||2022-04-20|15/03/2022|||98300000|418000000
2022-06-05 08:03:45|03800|7444|VRKP|156.73M|156730000|17.65|2,119|-1.94%|25|2022-05-31|15/03/2022|||||2022-03-31|15/12/2021|1.21||207900000|
2022-06-05 08:03:49|03801|17872|WAVE|989.86M|989860000|49.45|18,992|25.19%|23|2022-07-27|15/06/2022|||||2022-05-31|15/03/2022|1.52||129900000|129900000
2022-06-05 08:03:54|03802|6993|MWDP|4.14B|4140000000|94.85|62,526|-17.38%|29|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|||2010000000|
2022-06-05 08:03:58|03803|999060|XFAB|973.21M|973210000|7.45|236,186|-9.04%|14|2022-07-28|15/06/2022||0.14||187500000|2022-04-28|15/03/2022|0.15|0.12|178660000|181300000
2022-06-05 08:04:03|03804|17900|XIL|189.31M|189310000|39.00|2,384|-8.77%|23|2022-09-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:04:07|03805|389|AIRP|49.01M|49010000|161.80|860,128|14.82%|31|2022-07-28|15/06/2022||2.93||6640000000|2022-04-27|15/03/2022|||6890000000|6610000000
2022-06-05 08:04:10|03806|412|AIR|85.57B|85570000000|108.68|1,693,922|-1.13%|36|2022-07-27|15/06/2022||1.35||15170000000|2022-05-04|15/03/2022|1.55|0.6092|12000000000|12040000000
2022-06-05 08:04:14|03807|413|ALSO|9.93B|9930000000|26.57|2,143,693|-41.9%|30|2022-07-19|15/06/2022||||4110000000|2022-05-11|15/03/2022|-1.48|-0.48|4110000000|4110000000
2022-06-05 08:04:18|03808|6910|MT|26.64B|26640000000|30.35|5,644,756|11.89%|36|2022-07-28|15/06/2022||3.55||21260000000|2022-05-05|15/03/2022|4.05|2.94|20740000000|19530000000
2022-06-05 08:04:21|03809|393|AXAF|55.42B|55420000000|23.50|6,458,741|2.91%|29|2022-08-04|15/06/2022||1.49||51393000000|2022-05-05|15/03/2022|||31310000000|31120000000
2022-06-05 08:04:24|03810|396|BNPP|64.84B|64840000000|52.56|4,308,950|-7.97%|36|2022-07-29|15/06/2022||2.08||12200000000|2022-05-03|15/03/2022|1.61|1.61|12580000000|11650000000
2022-06-05 08:04:28|03811|397|BOUY|12.15B|12150000000|31.98|1,194,960|-4.25%|36|2022-08-02|15/06/2022||0.7797||9950000000|2022-05-12|15/03/2022|-0.3212|-0.3|8200000000|7950000000
2022-06-05 08:04:31|03812|390|CAPP|30.95B|30950000000|179.95|366,032|19.37%|30|2022-07-28|15/06/2022||4.49||10094000000|2022-04-28|15/03/2022|||5170000000|4910000000
2022-06-05 08:04:38|03813|404|CARR|14.73B|14730000000|19.70|3,388,680|13.71%|30|2022-07-27|15/06/2022||0.58||38242000000|2022-04-20|15/03/2022||0.06|20240000000|20150000000
2022-06-05 08:04:41|03814|407|CAGR|372.39M|372390000|10.01|9,896,979|-19.07%|26|2022-08-04|15/06/2022||0.3352||5730000000|2022-05-06|15/03/2022|0.21|0.2785|5940000000|5730000000
2022-06-05 08:04:44|03815|394|DANO|34.93B|34930000000|55.90|1,764,838|-5.03%|30|2022-07-28|15/06/2022||1.57||6760000000|2022-04-20|15/03/2022|||6240000000|6150000000
2022-06-05 08:04:49|03816|6957|DAST|50.88B|50880000000|38.82|1,379,958|3.71%|25|2022-07-26|15/06/2022||0.2436||1320000000|2022-04-27|15/03/2022|0.27|0.2419|1320000000|1300000000
2022-06-05 08:04:52|03817|395|ENGIE|30.19B|30190000000|12.47|7,553,888|1.3%|35|2022-07-29|15/06/2022||0.3326||13820000000|2022-05-17|15/03/2022|0.62|0.4875|25600000000|18320000000
2022-06-05 08:04:55|03818|405|ESLX|66.99B|66990000000|152.40|636,614|6.02%|30|2022-07-29|15/06/2022||3.21||11723000000|2022-04-22|15/03/2022|||5610000000|5470000000
2022-06-05 08:04:59|03819|6964|EUFI|16.38B|16380000000|85.18|390,946|1.07%|31|2022-07-27|15/06/2022||||2516000000|2022-04-21|15/03/2022|||1760000000|1371000000
2022-06-05 08:05:04|03820|6987|HRMS|117.1B|117100000000|1,119.00|86,361|-3.41%|30|2022-07-29|15/06/2022||13.03||2360000000|2022-04-14|15/03/2022|||2770000000|2480000000
2022-06-05 08:05:07|03821|670|PRTP|64.16B|64160000000|521.00|252,488|-29.18%|30|2022-07-27|15/06/2022||13.61||4690000000|2022-04-21|15/03/2022|||4960000000|4770000000
2022-06-05 08:05:19|03822|400|OREP|175.85B|175850000000|327.90|500,949|-12.89%|30|2022-07-28|15/06/2022||4.39||8740000000|2022-04-19|15/03/2022|||9060000000|8830000000
2022-06-05 08:05:23|03823|7059|LEGD|21.27B|21270000000|79.90|535,296|-8.91%|36|2022-07-29|15/06/2022||1.06||2010000000|2022-05-05|15/03/2022|1.05|1.06|1970000000|1850000000
2022-06-05 08:05:26|03824|399|LVMH|306.68B|306680000000|609.10|502,649|-6.46%|30|2022-07-27|15/06/2022||11.44||16790000000|2022-04-12|15/03/2022|||18000000000|17030000000
2022-06-05 08:05:30|03825|411|MICP|21.77B|21770000000|121.95|504,522|-6.52%|30|2022-07-26|15/06/2022||5.33||6450000000|2022-04-26|15/03/2022|||6480000000|6160000000
2022-06-05 08:05:33|03826|409|ORAN|30.72B|30720000000|11.56|7,660,406|9.95%|36|2022-07-28|15/06/2022||0.21||10710000000|2022-04-26|15/03/2022|0.21|0.21|10580000000|10560000000
2022-06-05 08:05:46|03827|406|PERP|47.33B|47330000000|182.35|457,072|1.5%|30|2022-08-31|15/06/2022||2.38||2140000000|2022-04-28|15/03/2022|||2450000000|2300000000
2022-06-05 08:05:50|03828|6979|PUBP|12.94B|12940000000|51.06|891,794|-8.4%|30|2022-07-21|15/06/2022||2.37||2640000000|2022-04-14|15/03/2022|||2800000000|2700000000
2022-06-05 08:05:53|03829|419|RENA|7B|7000000000|25.77|1,975,839|-24.61%|30|2022-07-29|15/06/2022||2.55||12560000000|2022-04-22|15/03/2022|||9750000000|9160000000
2022-06-05 08:05:58|03830|6991|SAF|41.05B|41050000000|96.19|854,891|-21.49%|30|2022-07-28|15/06/2022||1.81||5090000000|2022-04-29|15/03/2022|||4070000000|4060000000
2022-06-05 08:06:01|03831|403|SGOB|29.6B|29600000000|56.79|1,432,385|-2.52%|30|2022-07-27|15/06/2022||2.99||24194000000|2022-04-29|15/03/2022|||12010000000|11550000000
2022-06-05 08:06:05|03832|414|SASY|124.95B|124950000000|100.06|2,524,792|16.24%|36|2022-07-28|15/06/2022||1.61||9850000000|2022-04-28|15/03/2022|1.93|1.76|10050000000|9920000000
2022-06-05 08:06:08|03833|401|SCHN|314.85M|314850000|129.98|1,153,155|-0.51%|30|2022-07-28|15/06/2022||3.10||8130000000|2022-04-27|15/03/2022|||7570000000|7320000000
2022-06-05 08:06:12|03834|410|SOGN|20.36B|20360000000|24.98|5,409,084|-5.81%|28|2022-08-03|15/06/2022||0.9442||6170000000|2022-05-20|15/03/2022|1|0.2847|7280000000|6240000000
2022-06-05 08:06:15|03835|1169015|STLA|43.21B|43210000000|13.80|4,718,960|-19.55%|7|2022-07-26|15/06/2022||1.03||38940000000|2022-05-05|15/03/2022|1.13|1.03|41480000000|36720000000
2022-06-05 08:06:18|03836|417|STM|33.31B|33310000000|36.90|2,631,755|20.79%|36|2022-07-28|15/06/2022||0.7811||3730000000|2022-04-27|15/03/2022|0.79|0.7125|3550000000|3510000000
2022-06-05 08:06:24|03837|7087|TEPRF|17.99B|17990000000|306.20|136,478|-2.02%|30|2022-07-28|15/06/2022||5.87||3974000000|2022-04-19|15/03/2022|||1960000000|1930000000
2022-06-05 08:06:29|03838|6952|TCFP|24.33B|24330000000|114.25|601,776|35.21%|30|2022-07-22|15/06/2022||3.66||8930000000|2022-04-28|15/03/2022|||3730000000|3750000000
2022-06-05 08:06:32|03839|416|TTEF|140.14B|140140000000|54.48|7,571,987|37.3%|36|2022-07-28|15/06/2022||3.18||75450000000|2022-04-28|15/03/2022|3.4|3|63950000000|74180000000
2022-06-05 08:06:35|03840|420|VIE|18.28B|18280000000|26.56|2,140,710|7.18%|31|2022-08-03|15/06/2022||0.29||9200000000|2022-05-12|15/03/2022|0.43|0.43|9940000000|9540000000
2022-06-05 08:06:38|03841|418|SGEF|50.92B|50920000000|90.14|1,382,509|-3.54%|30|2022-07-29|15/06/2022||2.49||27367000000|2022-04-21|15/03/2022|||12850000000|12340000000
2022-06-05 08:06:43|03842|415|VIV|11.87B|11870000000|11.35|3,445,020|-61.09%|36|2022-07-28|15/06/2022||0.21||4811000000|2022-04-25|15/03/2022|||2380000000|2280000000
2022-06-05 08:06:46|03843|671|URW|8.81B|8810000000|63.50|731,777|-11.68%|26|2022-07-28|15/06/2022||4.20||1307000000|2022-04-26|15/03/2022|||734500000|684000000
2022-06-05 08:06:49|03844|953852|WLN|10.79B|10790000000|38.43|836,756|-49.44%|26|2022-07-27|15/06/2022||1.18||1000000000|2022-04-27|15/03/2022|||939000000|918500000
2022-06-05 08:06:53|03845|6576|III|11.93B|11930000000|1,238.50|2,137,126|-1.08%|23|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022|1.87||1820000000|
2022-06-05 08:06:57|03846|6635|3IN|3.11B|3110000000|348.50|1,128,486|13.7%|13|2022-05-10|15/03/2022|0.17||223000000||2021-11-09|15/09/2021|0.28||294000000|
2022-06-05 08:07:04|03847|28357|FOUR|731.48M|731480000|2,605.0|36,687|-8.6%|22|2022-07-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:07:06|03848|9048|888|911.67M|911670000|204.40|1,804,269|-49.56%|20|2022-04-20|15/03/2022|||224000000|224000000|2022-03-09|15/12/2021||21.00||214000000
2022-06-05 08:07:09|03849|14006|BAG|594.05M|594050000|534.00|119,009|0.38%|13|2022-03-29|15/01/2022|0.12|27.60|133300000||2021-09-28|15/07/2021|0.13||135300000|
2022-06-05 08:07:11|03850|6750|ASL|1.13B|1130000000|1,306.00|185,946|-16.07%|14|2022-07-25|15/06/2022|||||2022-01-28|15/12/2021|-0.12||-3660000|
2022-06-05 08:07:21|03851|6583|ABDN|4.08B|4080000000|192.75|7,696,500|-30.64%|28|2022-08-09|15/06/2022||6.20||753000000|2022-05-30|15/03/2022||||
2022-06-05 08:07:24|03852|6658|ADML|6.49B|6490000000|2,201.0|778,143|-27.95%|27|2022-08-17|15/06/2022||33.44||937230000|2022-06-01|15/03/2022||||
2022-06-05 08:07:26|03853|1115734|AJBA|1.18B|1180000000|287.40|761,329|-33.19%|12|2022-05-25|15/03/2022|0.05||75530000||2021-12-02|15/09/2021|0.04||71930000|
2022-06-05 08:07:29|03854|6820|ATST|2.88B|2880000000|964.00|394,322|-0.92%|16|2022-03-02|15/12/2021|0.36||123400000||2021-07-20|15/06/2021|1.36||451800000|
2022-06-05 08:07:31|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|
2022-06-05 08:07:34|03856|6603|AAL|46.74B|46740000000|3,850.0|3,802,906|18.3%|30|2022-07-28|15/06/2022||3.41||22028000000|2022-04-21|15/03/2022||||
2022-06-05 08:07:37|03857|6633|ANTO|14.74B|14740000000|1,495.00|1,540,249|-4.5%|22|2022-08-11|15/06/2022||0.7293||3673000000|2022-04-21|15/03/2022||||
2022-06-05 08:07:39|03858|954886|APAX|896.75M|896750000|182.60|489,827|-5.49%|11|2022-08-17|15/06/2022|||||2022-03-02|15/12/2021||||
2022-06-05 08:07:47|03859|963710|ASCL|1.36B|1360000000|309.20|919,333|-18.07%|24|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:08:02|03860|6678|ASHM|1.6B|1600000000|241.80|1,365,863|-37.65%|30|2022-09-02|15/06/2022||8.90||131400000|2022-04-14|15/03/2022||||
2022-06-05 08:08:07|03861|6836|AHT|17.71B|17710000000|4,011.0|1,163,617|-22.87%|35|2022-06-14|15/04/2022||0.68||1976000000|2022-03-08|15/01/2022|0.55|0.63||1918000000
2022-06-05 08:08:10|03862|6625|ABF|13.48B|13480000000|1,705.0|1,264,760|-25.84%|27|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|63.8|36.81|7882000000|7831000000
2022-06-05 08:08:15|03863|7351|AGRP|2.11B|2110000000|71.25|6,975,268|-5.69%|23|2022-08-31|15/06/2022|||||2022-05-24|15/03/2022|0.03||70600000|
2022-06-05 08:08:25|03864|1096186|AML|824.53M|824530000|708.00|494,822|-67.12%|19|2022-08-03|15/06/2022||-0.6183||335470000|2022-05-04|15/03/2022|-0.9617|-0.8419|232700000|218960000
2022-06-05 08:08:28|03865|6565|Astrazeneca Stock Price - I|161.8B|161800000000|10,442.0|2,378,954|29.63%|37|2022-07-28|15/06/2022||1.64||10690000000|2022-04-29|15/03/2022|1.89|1.69|11390000000|10810000000
2022-06-05 08:08:31|03866|948335|AUTOA|5.53B|5530000000|586.80|2,768,959|5.2%|17|2022-08-31|15/06/2022|||||2022-05-26|15/03/2022|0.13|16.00|217300000|256120000
2022-06-05 08:08:33|03867|1075230|AVST|4.99B|4990000000|479.30|2,177,120|2.5%|12|2022-08-09|15/06/2022||0.18||465050000|2022-02-25|15/12/2021|0.13|0.18||480960000
2022-06-05 08:08:36|03868|6821|AVV|6.68B|6680000000|2,215.0|519,625|-36.73%|22|2022-07-28|15/06/2022|||||2022-06-08|15/03/2022||50.99||658730000
2022-06-05 08:08:39|03869|6810|AGT|959.17M|959170000|191.60|581,789|-1.64%|12|2021-11-09|15/09/2021|0.75||87930000||2021-05-26|15/03/2021|2.11||222600000|
2022-06-05 08:08:42|03870|6615|AV|11.97B|11970000000|428.70|8,041,195|5.96%|28|2022-08-10|15/06/2022||24.62|||2022-05-18|15/03/2022||||
2022-06-05 08:08:45|03871|949036|BMEB|3.84B|3840000000|383.70|3,773,124|-28.87%|24|2022-08-31|15/06/2022|||||2022-05-31|15/03/2022|0.23|21.80|2410000000|878000000
2022-06-05 08:08:48|03872|6690|BAB|1.77B|1770000000|350.00|900,391|15.47%|13|2022-07-28|15/03/2022||21.19||1972000000|2021-12-07|15/09/2021|0.1|19.22|2220000000|2241000000
2022-06-05 08:09:02|03873|6632|BAES|24.56B|24560000000|778.20|9,103,706|46.11%|20|2022-07-28|15/06/2022||20.61||10439000000|2022-06-01|15/03/2022||||
2022-06-05 08:09:05|03874|27919|BGFD|694.96M|694960000|737.00|172,361|-29.27%|13|2022-03-22|15/02/2022|-1.49||-135400000||2021-10-27|15/08/2021|0.04||9110000|
2022-06-05 08:09:08|03875|1055838|BAKK|580.58M|580580000|100.20|464,550|-28.53%|23|2022-09-06|15/06/2022|||||2022-05-25|15/03/2022|||485400000|
2022-06-05 08:09:10|03876|6588|BALF|1.63B|1630000000|261.60|1,417,591|-14.29%|19|2022-08-17|15/06/2022|||||2022-03-08|15/12/2021|0.13||3590000000|
2022-06-05 08:09:15|03877|28003|BGEO|766.35M|766350000|1,620.00|82,604|28.16%|28|2022-08-17|15/06/2022|||||2022-05-11|15/03/2022|5||395750000|
2022-06-05 08:09:20|03878|6554|BNKR|1.35B|1350000000|103.80|1,765,947|-9.5%|17|2022-01-17|15/10/2021|0.08||108100000||2021-06-21|15/04/2021|0.18||235900000|
2022-06-05 08:09:23|03879|282|BARC|28.05B|28050000000|167.80|64,050,918|-8.78%|30|2022-07-28|15/06/2022||0.0727||5700000000|2022-04-28|15/03/2022|0.084|0.0601|6500000000|5720000000
2022-06-05 08:09:26|03880|6613|BDEV|5.11B|5110000000|500.00|4,074,704|-33.84%|25|2022-09-07|15/06/2022||53.70||3029000000|2022-05-05|15/03/2022||||
2022-06-05 08:09:31|03881|27934|BBGIB|1.23B|1230000000|172.00|1,069,891|-3.37%|14|2022-08-25|15/06/2022|||||2022-03-23|15/12/2021|0.05||43090000|
2022-06-05 08:09:34|03882|6867|BEZG|2.9B|2900000000|479.80|1,656,335|56.75%|18|2022-07-22|15/06/2022||0.31||2702000000|2022-05-06|15/03/2022|||1230000000|
2022-06-05 08:09:36|03883|6567|BWY|2.86B|2860000000|2,315.0|293,949|-35.41%|25|2022-06-14|15/04/2022|||||2022-03-29|15/01/2022|2.02||1780000000|1785000000
2022-06-05 08:09:39|03884|13127|BKGH|4.72B|4720000000|4,238.0|381,599|-9.25%|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
2022-06-05 08:09:45|03885|6617|||||||29|2022-08-15|15/06/2022||1.64||30215000000|2022-04-20|15/03/2022||||
2022-06-05 08:09:54|03886|6801|BYG|2.41B|2410000000|1,315.00|405,841|-1.72%|24|2022-07-13|15/06/2022|||||2022-05-23|15/03/2022|2.41|27.91|89520000|75450000
2022-06-05 08:09:58|03887|14094|BRSC|719.75M|719750000|1,474.00|88,427|-25.78%|13|2022-05-05|15/02/2022|-3.87||-183900000||2021-07-14|15/08/2021|5.14||256100000|
2022-06-05 08:10:01|03888|14018|BRWM|1.35B|1350000000|718.00|743,526|10.12%|18|2022-08-17|15/06/2022|||||2022-03-14|15/12/2021|0.17||39470000|
2022-06-05 08:10:04|03889|14033|BCPT|855.81M|855810000|118.00|2,059,427|31.11%|20|2022-09-28|15/06/2023|||||2022-04-25|15/12/2022||||
2022-06-05 08:10:07|03890|27900|BGSC|825.39M|825390000|150.80|504,188|-9.05%|13|2022-06-20|15/04/2022|||||2021-12-14|15/10/2021|0.1||58140000|
2022-06-05 08:10:23|03891|6806|BOY|1.24B|1240000000|648.00|373,060|-26.2%|28|2022-07-28|15/06/2022|||||2022-05-25|15/03/2022||||
2022-06-05 08:10:27|03892|284|BP|82.94B|82940000000|431.30|57,521,417|35.01%|27|2022-08-02|15/06/2022||0.2725||55760000000|2022-05-03|15/03/2022|0.32|0.2331|49260000000|55860000000
2022-06-05 08:10:36|03893|14017|BRW|1.5B|1500000000|510.00|5,615,508|39.15%|29|2022-07-21|15/06/2022|||||2022-05-11|15/03/2022|0.1||209500000|103600000
2022-06-05 08:10:39|03894|279|BATS|79.96B|79960000000|3,536.5|3,987,298|29.35%|27|2022-07-27|15/06/2022||167.60||12674000000|2022-04-26|15/03/2022||||
2022-06-05 08:10:42|03895|6672|BLND|4.83B|4830000000|521.20|1,945,707|1.4%|22|2022-08-04|15/06/2022|||||2022-05-18|15/03/2022|0.63|12.95|219000000|154050000
2022-06-05 08:10:45|03896|6644|BVIC|2.16B|2160000000|806.00|491,682|-13.75%|33|2022-07-21|15/06/2022|||||2022-05-17|15/03/2022|0.17|17.90|719300000|325000000
2022-06-05 08:10:48|03897|6719|BT|18.45B|18450000000|187.60|24,883,399|5.99%|27|2022-07-28|15/09/2022||0.0503||5110000000|2022-07-28|15/06/2022||0.0503||5140000000
2022-06-05 08:10:52|03898|6610|BNZL|9.44B|9440000000|2,811.0|909,614|23.72%|24|2022-08-30|15/06/2022||70.72||5091000000|2022-04-20|15/03/2022||||
2022-06-05 08:10:55|03899|6611|BRBY|6.74B|6740000000|1,701.5|1,339,056|-21.84%|24|2022-08-31|15/06/2022|||||2022-05-18|15/03/2022|0.62|0.63|1610000000|1595000000
2022-06-05 08:10:58|03900|6631|CNE|638.48M|638480000|200.80|3,872,235|18.75%|18|2022-09-06|15/06/2022||||167000000|2022-03-08|15/12/2021||||
2022-06-05 08:11:01|03901|6757|CLDN|2.06B|2060000000|3,800.0|59,442|21.79%|18|2022-05-26|15/03/2022|4.62||264500000||2021-11-23|15/09/2021|6.39||362600000|
2022-06-05 08:11:04|03902|6604|CPI|413.27M|413270000|24.70|12,411,339|-36.29%|27|2022-08-04|15/06/2022||2.43||1611000000|2022-06-01|15/03/2022||||91000000
2022-06-05 08:11:09|03903|14019|CAPCC|1.37B|1370000000|161.30|2,278,165|-7.62%|18|2022-07-25|15/06/2022|||||2022-02-23|15/12/2021|0.16||33400000|
2022-06-05 08:11:11|03904|942375|CARDC|217.74M|217740000|63.60|1,545,139|-6.74%|13|2022-05-03|15/01/2022|0.04||247500000||2021-09-28|15/07/2021|-0.01||116900000|
2022-06-05 08:11:14|03905|6746|CCL|12.11B|12110000000|969.0|1,153,130|-46.97%|37|2022-09-29|15/08/2022||0.4858||5460000000|2022-06-23|15/05/2022||-1.13||2820000000
2022-06-05 08:11:17|03906|14020|CEY|943.25M|943250000|81.72|7,561,632|-29.28%|28|2022-07-20|15/06/2022||0.07||390000000|2022-03-16|15/12/2021||0.06||374000000
2022-06-05 08:11:21|03907|6574|CNA|4.73B|4730000000|80.54|25,118,932|50.32%|18|2022-07-28|15/06/2022||2.39||12440000000|2022-02-24|15/12/2021|-0.03|1.44|10150000000|2817000000
2022-06-05 08:11:24|03908|28317|CINE|361.21M|361210000|26.30|6,746,872|-71.73%|15|2022-08-10|15/06/2022||-0.05||1745000000|2022-03-17|15/12/2021||-0.08||1561000000
2022-06-05 08:11:27|03909|6863|CTY|1.91B|1910000000|419.00|1,024,047|6.08%|18|2022-09-19|15/06/2022|||||2022-02-18|15/12/2021|0.26||123400000|
2022-06-05 08:11:31|03910|28600|CKN|957.21M|957210000|3,140.0|51,786|1.78%|17|2022-08-08|15/06/2022|||||2022-03-07|15/12/2021|1||253200000|
2022-06-05 08:11:35|03911|25635|CBRO|1.61B|1610000000|1,078.00|364,715|-33.04%|25|2022-09-26|15/07/2022||53.63|||2022-05-20|15/04/2022||||
2022-06-05 08:11:40|03912|6882|CLSH|908.49M|908490000|223.00|503,090|-14.23%|19|2022-08-10|15/06/2022|||||2022-03-16|15/12/2021|0.27||72100000|
2022-06-05 08:11:43|03913|946350|COA|973.32M|973320000|67.10|2,023,493|0%|15|2022-08-02|15/06/2022|||||2022-03-03|15/12/2021||||
2022-06-05 08:11:47|03914|42596|CCH|6.24B|6240000000|1,703.0|1,204,551|-34.75%|29|2022-08-11|15/06/2022||0.2606||1940000000|2022-05-12|15/03/2022|0.2655|0.2606|1770000000|1620000000
2022-06-05 08:11:50|03915|6738|CPG|31.54B|31540000000|1,769.00|3,588,163|10.15%|29|2022-07-26|15/06/2022||||6090000000|2022-05-11|15/03/2022|0.27|25.64|11500000000|5910000000
2022-06-05 08:11:53|03916|6756|CCC|2.84B|2840000000|2,504.00|187,355|-7.05%|30|2022-09-09|15/06/2022||71.30||3319000000|2022-04-29|15/03/2022||||
2022-06-05 08:11:57|03917|1055938|GLO|1.66B|1660000000|252.50|740,833|29.49%|15|2022-08-10|15/06/2022|||||2022-05-13|15/03/2022|||652000000|
2022-06-05 08:12:00|03918|992768|CTEC|4.36B|4360000000|213.40|4,536,242|-12.79%|16|2022-08-04|15/06/2022||||1036000000|2022-05-12|15/03/2022||||
2022-06-05 08:12:05|03919|963708|CSPC|1.41B|1410000000|282.80|2,447,507|-43.12%|16|2022-08-31|15/06/2022|||||2022-04-07|15/03/2022|-0.31||602200000|
2022-06-05 08:12:07|03920|14024|CWK|1.65B|1650000000|3,104.0|143,575|-23.85%|23|2022-08-01|15/06/2022|||||2022-05-24|15/03/2022|0.99||1020000000|
2022-06-05 08:12:11|03921|44417|CRST|673.14M|673140000|262.40|565,424|-40.79%|27|2022-06-14|15/04/2022|||||2022-03-30|15/01/2022||||
2022-06-05 08:12:15|03922|6664|CRH|24.68B|24680000000|3,235.0|1,066,625|-12.33%|25|2022-08-25|15/06/2022||||12636000000|2022-04-20|15/03/2022||||
2022-06-05 08:12:18|03923|6710|CRDA|9.35B|9350000000|6,758.0|380,002|-3.01%|30|2022-07-29|15/06/2022||131.41||1044000000|2022-06-01|15/03/2022|||180000000|180000000
2022-06-05 08:12:26|03924|14023|CURY|934.92M|934920000|83.95|4,790,327|-38.9%|22|2022-09-01|15/07/2022|||||2022-07-07|15/04/2022||||5136000000
2022-06-05 08:12:28|03925|23449|DCC|5.53B|5530000000|5,604.0|256,271|-8.13%|17|2022-05-17|15/03/2022|2.31||10210000000||2021-11-09|15/09/2021|0.86|96.87|7520000000|5872000000
2022-06-05 08:12:32|03926|32416|DPH|3.87B|3870000000|3,568.0|310,044|-14.15%|18|2022-09-05|15/06/2022|||||2022-02-21|15/12/2021|0.37||332400000|
2022-06-05 08:12:35|03927|6850|DLN|3.29B|3290000000|2,932.0|240,560|-16.94%|18|2022-08-11|15/06/2022||48.97||119750000|2022-02-24|15/12/2021|1.18|52.84|119800000|113890000
2022-06-05 08:12:38|03928|6584|DGE|82.74B|82740000000|3,622.0|3,734,668|6.65%|17|2022-07-27|15/06/2022||53.55||6621000000|2022-01-27|15/12/2021|0.837|0.837|7960000000|6271000000
2022-06-05 08:12:42|03929|32417|DPLM|3.2B|3200000000|2,572.00|197,847|-11.19%|18|2022-05-16|15/03/2022|0.29||448500000||2021-11-22|15/09/2021|0.3||422200000|
2022-06-05 08:12:46|03930|32420|DLGD|3.32B|3320000000|254.80|5,681,749|-14.7%|28|2022-08-02|15/06/2022||12.92||1544000000|2022-05-04|15/03/2022|||734000000|765330000
2022-06-05 08:12:53|03931|8923|DOM|1.44B|1440000000|330.00|864,787|-12.79%|32|2022-08-02|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 08:12:58|03932|6689|DRX|2.77B|2770000000|693.00|1,569,658|56.72%|28|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-05 08:13:01|03933|6787|SMDS|4.17B|4170000000|303.20|4,224,907|-28.71%|23|2022-06-30|15/04/2022||16.50||3678000000|2022-03-10|15/01/2022||||
2022-06-05 08:13:04|03934|14027|DNLM|1.77B|1770000000|872.50|364,444|-41.01%|30|2022-09-14|15/06/2022||22.10||714500000|2022-04-14|15/03/2022|||399000000|364000000
2022-06-05 08:13:16|03935|288|EZJ|3.84B|3840000000|507.40|5,700,213|-35.47%|30|2022-07-20|15/06/2022||||780000000|2022-05-19|15/03/2022|-57.2|-67.48|1500000000|664000000
2022-06-05 08:13:19|03936|6807|EDIN|1.09B|1090000000|640.00|280,178|0.16%|13|2022-05-26|15/03/2022|0.23||46720000||2021-11-22|15/09/2021|0.59||109200000|
2022-06-05 08:13:22|03937|6833|RS1R|4.52B|4520000000|960.00|1,219,481|-6.52%|13|2022-05-24|15/03/2022|0.27||1340000000|99000000|2021-11-04|15/09/2021|0.21||1210000000|
2022-06-05 08:13:27|03938|14031|ELM|683.22M|683220000|117.30|1,009,286|-26.69%|21|2022-08-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:13:29|03939|1073054|ENOG|2.36B|2360000000|1,323.00|342,568|59.69%|6|2022-08-31|15/06/2022|||||2022-04-18|15/12/2021||||
2022-06-05 08:13:32|03940|28449|ENT|8.59B|8590000000|1,460.00|2,409,685|-15.75%|24|2022-08-11|15/06/2022||41.08||2126000000|2022-04-07|15/03/2022||||
2022-06-05 08:13:35|03941|960677|EQN|670.19M|670190000|179.80|404,864|-1.64%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2022-06-05 08:13:39|03942|6789|ESNT|952.1M|952100000|316.50|528,232|0.8%|27|2022-08-03|15/06/2022|||||2022-05-19|15/03/2022||||
2022-06-05 08:13:43|03943|6869|ERM|1.17B|1170000000|1,082.00|98,302|1.88%|30|2022-07-21|15/06/2022|||||2022-05-19|15/03/2022|0.04||184600000|
2022-06-05 08:13:48|03944|27918|EOTE|745.78M|745780000|727.00|190,979|-2.42%|14|2022-09-21|15/05/2022|||||2022-02-23|15/11/2021|1.04||116300000|
2022-06-05 08:13:51|03945|14617|EVRE|1.18B|1180000000|103.00|10,628,139|-84.14%|21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2022-06-05 08:13:53|03946|13120|EXPN|23.43B|23430000000|2,568.0|1,671,861|-3.53%|15|2022-05-18|15/03/2022||0.65||3223000000|2021-11-17|15/09/2021||0.45||2461000000
2022-06-05 08:13:56|03947|6594|FCIT|4.33B|4330000000|831.00|444,580|-2.24%|13|2022-03-10|15/12/2021|0.76||425500000||2021-07-26|15/06/2021|0.97||536100000|
2022-06-05 08:13:58|03948|942422|FDM|996.92M|996920000|913.00|130,655|-5.29%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:14:02|03949|6562|FERG|19.89B|19890000000|9,312.0|1,066,526|-5.21%|22|2022-10-04|15/07/2022||2.31||7280000000|2022-06-14|15/04/2022||2.03||6670000000
2022-06-05 08:14:09|03950|6846|FXPO|1.1B|1100000000|186.90|2,752,550|-59.37%|21|2022-08-03|15/06/2022|||||2022-04-22|15/12/2021||||1139000000
2022-06-05 08:14:17|03951|14034|FCSS|1.31B|1310000000|255.50|1,062,573|-38.88%|13|2022-05-31|15/03/2022|-0.76||-377600000||2021-12-06|15/09/2020|1.19||634600000|
2022-06-05 08:14:21|03952|7104|FEV|1.22B|1220000000|296.00|513,704|-2.79%|18|2022-08-01|15/06/2022|||||2022-03-21|15/12/2021|0.31||133100000|
2022-06-05 08:14:30|03953|14038|FSV|910.72M|910720000|281.00|527,902|-5.86%|18|2022-04-22|15/02/2022|-0.14||-41050000||2021-11-05|15/08/2021|0.62||192700000|
2022-06-05 08:14:35|03954|1131005|FINF|4.2M|4200000|0.75|-|0%|0||
2022-06-05 08:14:37|03955|27941|FGT|1.74B|1740000000|787.00|503,441|-11.87%|13|2022-05-16|15/03/2022|-0.21||-39930000||2021-12-15|15/09/2021|0.69||163300000|
2022-06-05 08:15:02|03956|6708|FGP|1.01B|1010000000|137.00|1,367,664|67.07%|18|2022-08-31|15/06/2022|||||2022-06-06|15/03/2022||8.76||2656000000
2022-06-05 08:15:05|03957|6858|FLTRF|16.32B|16320000000|9,282.0|526,630|-30.26%|28|2022-08-09|15/06/2022||0.9407||1580000000|2022-05-04|15/03/2022|||1570000000|1560000000
2022-06-05 08:15:08|03958|49814|FSFL|727.07M|727070000|119.20|1,190,625|21.63%|14|2022-09-14|15/06/2022|||||2022-03-09|15/12/2021|0.14||87370000|
2022-06-05 08:15:10|03959|6772|FRAS|3.24B|3240000000|698.50|709,382|20.85%|25|2022-07-21|15/04/2022|||||2022-02-17|15/01/2022||||
2022-06-05 08:15:13|03960|10522|FRES|5.67B|5670000000|769.00|1,014,120|-12.15%|21|2022-08-02|15/06/2022||0.21||1324000000|2022-04-27|15/03/2022||||
2022-06-05 08:15:16|03961|949092|FUTR|2.36B|2360000000|1,961.00|444,426|-32.7%|25|2022-08-31|15/06/2022|||||2022-05-18|15/03/2022|0.52||404300000|
2022-06-05 08:15:19|03962|6784|GFRD|191.33M|191330000|175.00|152,666|35.76%|25|2022-09-15|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:15:23|03963|50668|GAW|2.37B|2370000000|7,225.0|62,703|-39.29%|23|2022-08-02|15/05/2022||81.00|||2022-03-24|15/02/2022||||
2022-06-05 08:15:26|03964|27942|GCPI|990.31M|990310000|112.00|1,186,615|13.59%|13|2022-06-08|15/03/2022|||||2021-12-15|15/09/2021|0.07||65730000|
2022-06-05 08:15:30|03965|949071|DIGS|966.92M|966920000|212.50|3,479,162|21.43%|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2022-06-05 08:15:45|03966|14039|FEML|584.95M|584950000|642.10|79,673|-31.98%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2022-06-05 08:15:49|03967|940919|GENG|1.14B|1140000000|460.00|564,243|-30.2%|24|2022-08-16|15/06/2022|||||2022-05-19|15/03/2022|||209000000|
2022-06-05 08:15:53|03968|291|GNS|1.74B|1740000000|2,674.0|105,242|-48.63%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:15:56|03969|6612|GSK|86.42B|86420000000|1,707.80|8,942,888|26.11%|36|2022-07-27|15/06/2022||0.2794||8590000000|2022-04-27|15/03/2022|0.328|0.298|9780000000|8960000000
2022-06-05 08:15:59|03970|13811|GLEN|68.31B|68310000000|523.70|51,636,987|60.23%|21|2022-08-04|15/06/2022||0.84||137067000000|2022-04-28|15/03/2022||||
2022-06-05 08:16:02|03971|6623|GOG|465.45M|465450000|1,078.0|152,282|-10.24%|19|2022-04-27|15/12/2021|0.85||1800000000||2022-02-28|15/07/2021||||
2022-06-05 08:16:04|03972|50663|GFTU_u|2.19B|2190000000|924.80|793,343|-21.83%|17|2022-08-23|15/06/2022|||||2022-02-24|15/12/2021|0.38||1080000000|
2022-06-05 08:16:19|03973|6844|GRI|2.31B|2310000000|312.80|940,981|7.12%|27|2022-08-31|15/06/2022|||||2022-05-12|15/03/2022|0.1||164400000|
2022-06-05 08:16:22|03974|6665|GPEG|1.64B|1640000000|650.00|321,460|-12.46%|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
2022-06-05 08:16:24|03975|50660|UKWG|3.47B|3470000000|149.60|4,640,126|12.44%|14|2022-07-27|15/06/2022|||||2022-02-23|15/12/2021|0.12||282400000|
2022-06-05 08:16:29|03976|27822|GNC|576.56M|576560000|109.70|1,532,447|-19.22%|29|2022-07-26|15/06/2022|||||2022-05-24|15/03/2022||1.50|770800000|763000000
2022-06-05 08:16:32|03977|6818|GRG|2.27B|2270000000|2,238.0|355,723|-13.86%|22|2022-08-02|15/06/2022|||||2022-05-16|15/03/2022|||495000000|
2022-06-05 08:16:34|03978|6768|HLMA|8.26B|8260000000|2,181.0|689,570|-17.39%|17|2022-06-16|15/03/2022||31.35||758210000|2021-11-18|15/09/2021|0.36|21.19|737200000|633230000
2022-06-05 08:16:37|03979|6621|HMSO|1.23B|1230000000|26.69|8,961,602|-34.74%|18|2022-08-03|15/06/2022||0.65||107080000|2022-03-04|15/12/2021|-0.01|0.97|46300000|107640000
2022-06-05 08:16:53|03980|6718|HBR|3.5B|3500000000|378.70|4,145,390|-6.49%|18|2022-09-21|15/06/2022||0.94||2393000000|2022-03-17|15/12/2021||0.69||2072000000
2022-06-05 08:16:57|03981|1116140|HVPD|2.3B|2300000000|29.25|1,974|-0.68%|12|2022-05-27|15/01/2022|5||406100000||2021-10-28|15/07/2021|8.14||657700000|
2022-06-05 08:17:10|03982|6580|HRGV|3.97B|3970000000|838.40|1,221,078|-49.23%|30|2022-08-05|15/06/2022|||||2022-05-13|15/03/2022|||196500000|195500000
2022-06-05 08:17:20|03983|6739|HAYS|2.02B|2020000000|121.60|4,193,279|-30.55%|27|2022-08-25|15/06/2022|||||2022-04-14|15/03/2022||||
2022-06-05 08:17:36|03984|14103|HSL|680.53M|680530000|911.00|124,133|-29.27%|13|2022-01-26|15/11/2021|-0.26||-16670000||2021-08-04|15/05/2021|3.19||245200000|
2022-06-05 08:17:39|03985|14044|HRI|1.1B|1100000000|1,740.00|85,784|-20.73%|16|2022-07-18|15/06/2022|||||2022-02-16|15/12/2021|1.13||82310000|
2022-06-05 08:17:43|03986|28265|HGT|1.72B|1720000000|375.00|857,445|11.44%|14|2022-03-07|15/12/2021|0.7||315400000||2021-09-06|15/06/2021|0.68||290400000|
2022-06-05 08:17:46|03987|14041|HICL|3.4B|3400000000|175.60|3,515,919|1.86%|16|2022-05-25|15/03/2022|0.12||230600000||2021-11-24|15/09/2021|0.07||141200000|
2022-06-05 08:17:49|03988|6589|HIK|3.7B|3700000000|1,673.00|835,437|-30.55%|18|2022-08-04|15/06/2022||1.01||1264000000|2022-02-24|15/12/2021||0.98||1283000000
2022-06-05 08:18:13|03989|28078|HILS|1.07B|1070000000|1,338.00|112,152|-11.04%|30|2022-08-03|15/06/2022||0.17|||2022-05-12|15/03/2022|0.16|0.16||
2022-06-05 08:18:24|03990|28224|HFG|946.4M|946400000|1,062.00|108,995|-9.23%|24|2022-05-30|15/12/2022|||||2022-04-06|15/12/2021|0.25||1590000000|
2022-06-05 08:18:27|03991|6749|HSX|3.16B|3160000000|912.00|689,977|12.09%|23|2022-08-01|15/06/2022||0.31||2314000000|2022-05-05|15/03/2022|||1390000000|988970000
2022-06-05 08:18:35|03992|6564|HOCM|575.54M|575540000|112.00|1,842,416|-43.8%|21|2022-08-17|15/06/2022||0.03|||2022-04-26|15/03/2022||||
2022-06-05 08:18:37|03993|6827|HSV|3.92B|3920000000|1,165.00|2,316,215|23.48%|14|2022-05-24|15/03/2022|0.35||818800000|803000000|2021-11-16|15/09/2021|0.04|6.60|610500000|
2022-06-05 08:18:40|03994|13138|HWDN|3.88B|3880000000|674.80|2,472,636|-14.69%|24|2022-07-21|15/06/2022||16.00||928000000|2022-04-28|15/03/2022||||
2022-06-05 08:18:54|03995|280|HSBA|105.2B|105200000000|529.60|30,339,553|19.29%|32|2022-08-01|15/06/2022||0.1357||10230000000|2022-04-26|15/03/2022|0.1109|0.1162|9940000000|9640000000
2022-06-05 08:18:57|03996|6723|HTG|542.22M|542220000|337.50|588,221|28.57%|21|2022-09-01|15/06/2022||0.03||324160000|2022-04-20|15/03/2022||||
2022-06-05 08:19:01|03997|13812|ICAG|6.24B|6240000000|125.92|26,826,717|-35.87%|36|2022-07-29|15/06/2022||0.005||5420000000|2022-05-06|15/03/2022|-0.163|-0.1617|3440000000|3380000000
2022-06-05 08:19:06|03998|960682|IBST|760.87M|760870000|186.30|890,531|-19.35%|14|2022-08-02|15/06/2022|||||2022-03-21|15/12/2021|0.05||206600000|
2022-06-05 08:19:33|03999|27981|ICGT|731.76M|731760000|1,068.00|76,816|1.71%|15|2022-10-03|15/07/2022|||||2022-05-12|15/01/2022|1.79||132200000|
2022-06-05 08:19:36|04000|6688|IGG|3.08B|3080000000|714.00|1,127,826|-16.69%|29|2022-07-21|15/05/2022|||||2022-03-16|15/02/2022|||257200000|
2022-06-05 08:19:44|04001|6716|IMI|3.64B|3640000000|1,407.00|672,312|-18.62%|27|2022-07-29|15/06/2022||44.83||972200000|2022-05-05|15/03/2022|||458890000|
2022-06-05 08:19:49|04002|6569|IMB|16.79B|16790000000|1,791.50|2,397,190|12.14%|29|2022-08-31|15/06/2022|||||2022-05-17|15/03/2022|1.05|102.98|15360000000|3993000000
2022-06-05 08:19:51|04003|6722|INCH|2.74B|2740000000|728.50|743,587|-6.66%|29|2022-07-28|15/06/2022||||2270000000|2022-04-28|15/03/2022|||1800000000|2270000000
2022-06-05 08:19:56|04004|6673|INF|7.73B|7730000000|537.40|4,745,080|-0.59%|19|2022-07-26|15/06/2022||10.10||1027000000|2022-03-15|15/12/2021|0.11||1110000000|746000000
2022-06-05 08:20:04|04005|1072029|IHPI|1.03B|1030000000|309.80|576,161|-40.93%|11|2022-05-23|15/03/2022|0.08||67030000||2021-12-15|15/09/2021|0.08||60440000|
2022-06-05 08:20:09|04006|283|IHG|8.87B|8870000000|4,841.0|636,197|-2.36%|23|2022-08-09|15/06/2022||1.73||842420000|2022-05-06|15/03/2022|0.3597|0.3597||
2022-06-05 08:20:12|04007|6741|ICP|4.41B|4410000000|1,540.50|884,510|-28.61%|15|2022-07-21|15/06/2022|||||2022-05-26|15/03/2022|1.01|62.70|506700000|242600000
2022-06-05 08:20:15|04008|6696|ITRK|7.34B|7340000000|4,558.0|359,993|-14.32%|30|2022-07-29|15/06/2022||95.48||1457000000|2022-05-25|15/03/2022|||951300000|
2022-06-05 08:20:30|04009|14048|INPP|3.18B|3180000000|166.60|4,269,660|-1.2%|27|2022-09-07|15/06/2022|||||2022-05-24|15/03/2022||||
2022-06-05 08:20:33|04010|6595|INVP|4.66B|4660000000|480.60|1,772,196|54.14%|17|2021-11-18|15/09/2021|0.24||1520000000||2021-05-21|15/03/2021|0.25|15.18|2850000000|880620000
2022-06-05 08:20:37|04011|28602|IPO|858.82M|858820000|83.05|1,809,570|-30.33%|18|2022-08-03|15/06/2022|||||2022-03-16|15/12/2021|0.31||367300000|
2022-06-05 08:20:41|04012|6735|ITV|2.83B|2830000000|70.60|17,013,655|-44.69%|30|2022-07-27|15/06/2022||5.14||1667000000|2022-05-10|15/03/2022|||834000000|834000000
2022-06-05 08:20:46|04013|6765|IWG|2.47B|2470000000|245.60|2,487,191|-32.99%|30|2022-08-09|15/06/2022|||||2022-04-26|15/03/2022||||
2022-06-05 08:20:49|04014|6630|JDW|874.86M|874860000|739.00|259,772|-44.31%|14|2022-10-03|15/07/2022|||||2022-03-17|15/01/2022|-0.09||807400000|
2022-06-05 08:20:52|04015|6706|SBRY|5.29B|5290000000|227.20|6,303,645|-14.39%|30|2022-07-05|15/06/2022|||||2022-04-28|15/03/2022|0.12|10.89|14170000000|14029000000
2022-06-05 08:20:58|04016|28223|FSJ|182.74M|182740000|363.0|158,103|-61.91%|21|2022-09-01|15/06/2022||0.5596||356770000|2022-06-01|15/03/2022||||
2022-06-05 08:21:01|04017|14051|JD|6.3B|6300000000|122.10|12,499,787|-34.65%|18|2022-09-12|15/07/2022||3.75||3552000000|2022-06-29|15/04/2022||||
2022-06-05 08:21:18|04018|945668|JLG|2B|2000000000|402.60|9,168,450|0.15%|13|2022-03-02|15/12/2021|||||2021-08-18|15/06/2021||||
2022-06-05 08:21:30|04019|6591|WG|1.51B|1510000000|223.40|2,065,529|-12.77%|21|2022-08-23|15/06/2022||0.0904||3320000000|2022-06-01|15/03/2022||||
2022-06-05 08:21:33|04020|6598|JMAT|3.84B|3840000000|2,100.0|1,156,661|-34.17%|25|2022-07-20|15/06/2022|||||2022-05-26|15/03/2022|0.76|99.05|7440000000|2074000000
2022-06-05 08:21:38|04021|14050|JAM|1.4B|1400000000|728.00|327,365|14.47%|13|2022-04-01|15/12/2021|0.76||152600000||2021-08-24|15/06/2021|0.92||185100000|
2022-06-05 08:21:41|04022|6770|JMG|1.24B|1240000000|106.20|1,879,597|-21.33%|13|2022-03-02|15/12/2021|-0.06||-51680000||2021-09-29|15/06/2021|0.08||108900000|
2022-06-05 08:21:45|04023|6918|JII|584.89M|584890000|766.00|105,928|2.82%|12|2021-12-17|15/09/2021|2.96||253300000||2021-06-09|15/03/2021|1.49||125400000|
2022-06-05 08:21:50|04024|27901|JFJ|732.77M|732770000|470.00|223,986|-23.45%|18|2022-05-30|15/03/2022|-1.78||-274100000||2021-12-07|15/09/2021|0.67||110500000|
2022-06-05 08:21:56|04025|14053|JUP|946.71M|946710000|177.10|1,461,241|-35.83%|24|2022-07-29|15/06/2022||8.30||207600000|2022-04-26|15/03/2022||||
2022-06-05 08:22:00|04026|955859|KNOS|1.52B|1520000000|1,227.00|188,253|-13.77%|13|2022-05-23|15/03/2022|0.13||160400000|158800000|2021-11-15|15/09/2021|0.16||142300000|
2022-06-05 08:22:06|04027|6571|KGF|5.2B|5200000000|259.90|10,334,071|-24.6%|23|2022-05-23|15/04/2022|||3250000000|3180000000|2022-03-22|15/01/2022|0.14|10.83|2840000000|2700000000
2022-06-05 08:22:13|04028|14056|LRE|931.52M|931520000|386.60|974,078|-39.36%|36|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022||||477900000
2022-06-05 08:22:16|04029|6755|LAND|5.67B|5670000000|766.40|1,877,517|7.01%|24|2022-07-19|15/06/2022|||||2022-05-17|15/03/2022|0.8|21.55|364000000|301030000
2022-06-05 08:44:17|04029|6755|LAND|5.67B|5670000000|766.40|1,877,517|7.01%|24|2022-07-19|15/06/2022|||||2022-05-17|15/03/2022|0.8|21.55|364000000|301030000
2022-06-05 08:44:38|04030|14058|LWDB|1B|1000000000|798.00|235,762|2.97%|18|2022-07-28|15/06/2022|||||2022-02-24|15/12/2021|0.3||63140000|
2022-06-05 08:44:45|04031|6568|LGEN|15.15B|15150000000|255.60|16,536,318|-8.42%|27|2022-08-09|15/06/2022||16.35|||2022-04-13|15/03/2022||||
2022-06-05 08:44:49|04032|287|LLOY|31.21B|31210000000|45.12|222,199,857|-7.8%|30|2022-07-27|15/06/2022||0.0149||4130000000|2022-04-27|15/03/2022|0.015|0.0149|4110000000|4040000000
2022-06-05 08:44:51|04033|6628|LSEG|39.83B|39830000000|7,144.0|662,494|-5.73%|29|2022-08-04|15/06/2022||159.50||3518000000|2022-04-27|15/03/2022|||1750000000|1740000000
2022-06-05 08:44:55|04034|14057|LMPL|2.46B|2460000000|253.20|2,665,813|6.57%|13|2022-05-26|15/03/2022|0.5||69500000||2021-11-18|15/09/2021|0.28|4.50|63700000|
2022-06-05 08:44:57|04035|1153612|MNG|5.44B|5440000000|216.40|8,973,691|-12.1%|6|2022-03-08|15/12/2021|0.13|16.00|2420000000||2021-08-10|15/06/2021|-0.1|-2.40|1960000000|
2022-06-05 08:45:00|04036|6636|EMG|3.3B|3300000000|255.00|5,993,324|43.3%|21|2022-08-04|15/06/2022||0.16|||2022-06-01|15/03/2022||||
2022-06-05 08:45:03|04037|289|MKS|2.94B|2940000000|149.90|6,931,534|-4.8%|28|2022-08-31|15/06/2022|||||2022-05-25|15/03/2022|0.15|11.87|10890000000|2440000000
2022-06-05 08:45:22|04038|6839|MSLH|1.34B|1340000000|532.00|469,031|-26.77%|28|2022-08-18|15/06/2022|||||2022-05-11|15/03/2022|||201000000|
2022-06-05 08:45:25|04039|8811|MARS|347.89M|347890000|54.95|1,471,504|-41.76%|30|2022-07-27|15/06/2022|||||2022-05-18|15/03/2022|0.03||369700000|
2022-06-05 08:45:27|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|
2022-06-05 08:45:32|04041|44416|MDCM|2.95B|2950000000|399.60|701,345|17.12%|26|2022-08-31|15/06/2022|||||2022-05-25|15/03/2022|0.12|11.21|1650000000|1374000000
2022-06-05 08:45:35|04042|6762|MGGT|6.05B|6050000000|775.00|2,707,382|55%|22|2022-08-04|15/06/2022||7.82||771290000|2022-04-21|15/03/2022||||
2022-06-05 08:45:40|04043|6692|MRON|5.83B|5830000000|133.40|11,248,386|-21.83%|18|2022-09-08|15/06/2022||4.09||3792000000|2022-03-02|15/12/2021|-0.06|1.65|3340000000|3465000000
2022-06-05 08:45:43|04044|14060|MRCM|1.59B|1590000000|200.50|1,485,849|-27.62%|16|2022-04-06|15/01/2022|-0.3||-222200000||2021-10-15|15/07/2021|0.63||511400000|
2022-06-05 08:45:45|04045|6759|MCRO|1.24B|1240000000|368.10|835,869|-29.91%|17|2022-06-22|15/04/2022||-0.36||1316000000|2022-03-30|15/01/2022||||
2022-06-05 08:45:48|04046|6698|MAB|1.24B|1240000000|208.00|470,543|-33.25%|29|2022-08-31|15/06/2022|0.08||1160000000||2022-05-18|15/03/2022||||
2022-06-05 08:45:51|04047|6702|MNDI|7.43B|7430000000|1,532.00|1,771,862|-19.81%|18|2022-08-04|15/06/2022||1.23||4572000000|2022-03-03|15/12/2021||0.71||3837000000
2022-06-05 08:45:57|04048|6825|MONY|992.02M|992020000|184.90|1,148,852|-31.67%|30|2022-07-21|15/06/2022||||90200000|2022-04-12|15/03/2022|||92300000|94000000
2022-06-05 08:46:00|04049|6859|MNKS|2.2B|2200000000|975.00|730,707|-27.13%|17|2021-12-07|15/10/2021|0.88||219200000||2021-06-18|15/04/2021|4.73||1090000000|
2022-06-05 08:46:18|04050|22485|MGAMM|911.67M|911670000|321.00|450,594|-9.7%|27|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 08:46:28|04051|6573|MRW|6.9B|6900000000|286.00|19,403,437|61.67%|23|2022-03-16|15/01/2022||7.57||9341000000|2021-12-29|15/10/2021||||
2022-06-05 08:46:33|04052|6934|MYI|1.6B|1600000000|1,276.00|170,446|6.16%|17|2022-03-04|15/12/2021|0.57||82730000||2021-09-14|15/06/2021|0.98||134900000|
2022-06-05 08:46:36|04053|6776|NEX|1.65B|1650000000|268.80|1,507,753|-6.54%|18|2022-07-27|15/06/2022|||||2022-03-10|15/12/2021|-0.09||1180000000|
2022-06-05 08:46:40|04054|6712|NG|40.88B|40880000000|1,121.00|6,566,331|22.61%|14|2022-05-19|15/03/2022|0.5|40.97||8845000000|2021-11-18|15/09/2021|0.1|15.70||6363000000
2022-06-05 08:46:43|04055|295|NWG|23.72B|23720000000|226.70|20,859,266|9.2%|31|2022-07-29|15/06/2022||0.0583||2840000000|2022-04-29|15/03/2022|0.075|0.0507|3030000000|2700000000
2022-06-05 08:46:48|04056|32399|NBMI|207.64M|207640000|84.00|507,408|-5.19%|18|2022-09-06|15/06/2022|||||2022-04-25|15/12/2021||||
2022-06-05 08:46:52|04057|1128674|NETW|1.19B|1190000000|212.80|1,099,498|-46.1%|0||
2022-06-05 08:46:55|04058|40172|NRRT|301.71M|301710000|97.90|560,915|-1.31%|13|2022-06-07|15/03/2022|||||2021-11-25|15/09/2021|-0.05||36000000|
2022-06-05 08:46:58|04059|286|NXT|8.08B|8080000000|6,462.0|403,204|-21.16%|23|2022-05-05|15/04/2022|||||2022-03-24|15/01/2022|3|292.25|2510000000|2562000000
2022-06-05 08:47:01|04060|943190|NESF|638.56M|638560000|108.40|2,031,029|9.77%|13|2022-06-15|15/03/2022|||||2021-11-19|15/09/2021|0.06||53440000|
2022-06-05 08:47:04|04061|13165|OCDO|6.74B|6740000000|908.60|2,049,840|-51.77%|28|2022-07-21|15/05/2022|||||2022-03-17|15/02/2022||||
2022-06-05 08:47:07|04062|942425|OSBO|2.27B|2270000000|512.00|1,320,140|9.35%|14|2022-08-17|15/06/2022|||||2022-04-01|15/12/2021|0.4||404100000|332000000
2022-06-05 08:47:10|04063|19709|OXIG|1.28B|1280000000|2,225.00|130,410|7.49%|15|2022-06-14|15/03/2022||45.70||193400000|2021-11-09|15/09/2021|0.29||170100000|
2022-06-05 08:47:27|04064|6671|PAGE|1.44B|1440000000|457.00|780,216|-23.26%|18|2022-07-13|15/06/2022|||||2022-03-03|15/12/2021|0.25||877300000|
2022-06-05 08:47:30|04065|27761|PANI|1.53B|1530000000|285.0|524,064|8.37%|18|2022-02-24|15/11/2021|0.76||427200000||2021-08-05|15/05/2021|3.09||182000000|
2022-06-05 08:47:35|04066|13156|PAGPA|1.17B|1170000000|488.80|409,650|-3.59%|27|2022-07-27|15/06/2022|||||2022-06-08|15/03/2022||||
2022-06-05 08:47:38|04067|6871|PAYP|397.25M|397250000|580.00|55,227|-4.45%|25|2022-07-20|15/06/2022|||||2022-05-26|15/03/2022|0.28||74950000|
2022-06-05 08:47:42|04068|6620|PSON|5.55B|5550000000|748.80|2,870,634|-11.13%|18|2022-07-28|15/06/2022||19.28||1730000000|2022-02-25|15/12/2021|0.19|23.34|1830000000|1877000000
2022-06-05 08:47:45|04069|6648|PNN|2.67B|2670000000|1,010.00|917,037|-9.47%|14|2022-05-31|15/03/2022|0.11|24.68|403000000|388180000|2021-11-30|15/09/2021|-0.08|23.48|389300000|309810000
2022-06-05 08:47:53|04070|1009358|PSHP|5.08B|5080000000|2,540.00|159,336|-0.78%|0||
2022-06-05 08:47:56|04071|6656|PSN|6.97B|6970000000|2,185.0|1,197,775|-30.66%|27|2022-08-17|15/06/2022||15.00||1801000000|2022-04-27|15/03/2022||14.00||
2022-06-05 08:47:58|04072|19710|PNL|1.83B|1830000000|48,800.0|6,758|3.17%|13|2021-11-24|15/10/2021|26.87||95850000||2021-06-08|15/04/2021|29.19||94620000|
2022-06-05 08:48:01|04073|6561|PFC|732.1M|732100000|141.90|3,951,558|8.55%|21|2022-08-31|15/06/2022||-0.01||1470000000|2022-06-01|15/03/2022||||
2022-06-05 08:48:04|04074|101928|PETSP|1.7B|1700000000|338.80|1,737,218|-22.01%|27|2022-08-05|15/06/2022|||||2022-05-25|15/03/2022|0.13||640200000|
2022-06-05 08:48:07|04075|14066|PHNX|6.32B|6320000000|633.40|2,977,094|-14.57%|17|2022-03-14|15/12/2021|-0.13|35.69|4310000000|2600000000|2021-08-11|15/06/2021|-0.72|32.70|2140000000|
2022-06-05 08:48:10|04076|13125|PTEC|1.65B|1650000000|550.00|625,007|17.07%|20|2022-08-25|15/06/2022|||||2022-04-14|15/03/2022||||
2022-06-05 08:48:20|04077|40956|PLUSP|1.54B|1540000000|1,567.00|282,334|6.56%|25|2022-08-16|15/06/2022|||||2022-04-12|15/03/2022|||270900000|
2022-06-05 08:48:23|04078|14064|PCT|2.56B|2560000000|1,946.00|268,419|-12.42%|17|2022-07-13|15/04/2022|||||2021-12-15|15/10/2021|2.85||402800000|
2022-06-05 08:48:27|04079|14618|POLYP|1.13B|1130000000|238.00|6,761,554|-86.02%|23|2022-08-30|15/06/2022||1.14||1495000000|2022-04-25|15/03/2022||||
2022-06-05 08:48:32|04080|949175|PPH|668.05M|668050000|1,570.00|8,816|-6.77%|23|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|||32000000|32000000
2022-06-05 08:48:35|04081|27982|PHP|1.94B|1940000000|145.70|3,545,429|-6.24%|18|2022-07-26|15/06/2022|||||2022-02-09|15/12/2021|0.05||73900000|
2022-06-05 08:48:38|04082|6707|PFG|619.76M|619760000|247.00|513,104|2.4%|19|2022-08-09|15/06/2022|||||2022-04-04|15/12/2021|0.54||534600000|
2022-06-05 08:48:41|04083|296|PRU|27.87B|27870000000|1,018.00|8,147,448|-30.91%|23|2022-08-09|15/06/2022||||2644000000|2022-03-09|15/12/2021||73.79||2584000000
2022-06-05 08:48:43|04084|954891|PRTC|503.77M|503770000|175.00|229,198|-54.19%|12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2022-06-05 08:48:48|04085|6774|PZC|851.51M|851510000|203.50|427,398|-18.27%|21|2022-07-26|15/05/2022|||||2022-04-13|15/02/2022|||146300000|
2022-06-05 08:48:52|04086|6657|QQ|2.12B|2120000000|369.20|1,724,500|4.18%|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
2022-06-05 08:48:56|04087|1084826|QLT|1.57B|1570000000|117.30|4,589,273|-22.83%|17|2022-08-10|15/06/2022||3.40||317000000|2022-04-20|15/03/2022||||
2022-06-05 08:49:00|04088|6754|RNK|507.78M|507780000|108.40|502,015|-45.09%|15|2022-08-18|15/06/2022||16.60|||2022-04-21|15/03/2022|||156400000|
2022-06-05 08:49:05|04089|6881|RAT|1.22B|1220000000|2,060.0|105,532|10.52%|29|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022|||120500000|
2022-06-05 08:49:12|04090|6570|RKT|44.21B|44210000000|6,180.0|1,399,339|-4.73%|32|2022-07-27|15/06/2022||145.00||3250000000|2022-04-29|15/03/2022|||3420000000|3290000000
2022-06-05 08:49:15|04091|6764|RDW|1.81B|1810000000|528.00|786,455|-22.12%|24|2022-09-14|15/06/2022||0.17||1038000000|2022-06-01|15/03/2022|0.16|0.16||
2022-06-05 08:49:19|04092|50681|RSER|376.48M|376480000|704.00|103,753|122.78%|0||
2022-06-05 08:49:23|04093|6572|REL|42.36B|42360000000|2,207.00|3,281,091|19.49%|28|2022-07-28|15/06/2022||57.54||4022000000|2022-04-21|15/03/2022||||
2022-06-05 08:49:27|04094|50659|TRIG|3.28B|3280000000|132.40|6,752,482|3.28%|14|2022-08-04|15/06/2022|||||2022-02-18|15/12/2021|0.08||164300000|
2022-06-05 08:49:35|04095|6804|RSW|2.95B|2950000000|4,048.0|79,497|-27.46%|26|2022-08-04|15/06/2022||104.95||357750000|2022-05-10|15/03/2022||||
2022-06-05 08:49:52|04096|6736|RTO|9.16B|9160000000|494.00|5,298,128|3.11%|30|2022-07-28|15/06/2022||8.77||1565000000|2022-04-21|15/03/2022|||713400000|
2022-06-05 08:49:55|04097|6790|RTN|405.47M|405470000|53.00|3,041,167|-58.72%|23|2022-08-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:49:59|04098|989915|RHIM|1.21B|1210000000|2,566.0|48,811|-44.55%|24|2022-08-17|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-05 08:50:03|04099|6771|RMV|4.91B|4910000000|586.60|2,287,735|-4.4%|18|2022-07-28|15/06/2022||7.18||110900000|2022-02-25|15/12/2021|0.11|5.70|155000000|94800000
2022-06-05 08:50:09|04100|6597|RIO|96.7B|96700000000|5,758.0|3,180,683|-7.41%|18|2022-07-27|15/06/2022||5.98||32095000000|2022-02-23|15/12/2021||5.84||30123000000
2022-06-05 08:50:15|04101|6803|RCP|3.76B|3760000000|2,415.0|201,764|-4.36%|32|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:50:18|04102|6645|RR|7.42B|7420000000|88.73|45,047,545|-17.32%|27|2022-08-03|15/06/2022||2.25||5226000000|2022-06-01|15/03/2022||||
2022-06-05 08:50:21|04103|6703|ROR|2.4B|2400000000|280.00|1,752,423|-19.26%|27|2022-08-02|15/06/2022||5.97||305810000|2022-06-01|15/03/2022||||
2022-06-05 08:50:24|04104|6593|RDSa|117.27B|117270000000|1,644.00|7,738,286|17.97%|0||
2022-06-05 08:50:27|04105|8751|RDSb|144.57B|144570000000|1,894.6|8,326,137|42.67%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2022-06-05 08:50:31|04106|41343|RMG|2.87B|2870000000|300.30|4,098,009|-49.19%|23|2022-07-20|15/06/2022|||||2022-05-19|15/03/2022|0.35|31.00|6640000000|6661000000
2022-06-05 08:50:33|04107|1056378|SBRE|521.93M|521930000|209.50|287,727|-20.79%|21|2022-08-02|15/06/2022|||||2022-05-25|15/03/2022|||59800000|47800000
2022-06-05 08:50:36|04108|6780|SAFE|2.36B|2360000000|1,118.00|429,318|16.34%|27|2022-06-21|15/04/2022||20.00|||2022-02-17|15/01/2022|||50900000|50900000
2022-06-05 08:50:49|04109|6618|SGE|6.66B|6660000000|653.60|2,448,897|-0.4%|26|2022-07-28|15/06/2022|||||2022-05-13|15/03/2022|0.15|12.19|934000000|942240000
2022-06-05 08:50:51|04110|949636|SNNS|1.45B|1450000000|899.00|1,027,826|13.08%|14|2022-09-12|15/06/2022|||||2022-03-17|15/12/2021|-0.08||103400000|
2022-06-05 08:50:59|04111|6752|SVS|1.51B|1510000000|1,095.00|311,162|-9.35%|18|2022-08-11|15/06/2022|||||2022-03-09|15/12/2021|0.65||1210000000|
2022-06-05 08:51:15|04112|14071|SDP|848.22M|848220000|521.00|210,751|-16.64%|13|2022-05-24|15/03/2022|-0.27||-39390000||2021-12-09|15/09/2021|-0.3||-40730000|
2022-06-05 08:51:18|04113|27891|SOI|704.08M|704080000|268.50|321,097|-4.62%|13|2022-05-23|15/02/2022|0.03||11610000||2021-11-11|15/08/2021|0.03||12690000|
2022-06-05 08:51:34|04114|6733|SDR|7.68B|7680000000|2,894.0|532,270|-19.23%|28|2022-07-28|15/06/2022||99.00||1209000000|2022-04-28|15/03/2022||||
2022-06-05 08:51:39|04115|6834|SCIN|563.13M|563130000|851.00|56,318|4.29%|12|2021-12-20|15/10/2021|0.07||9860000||2021-06-21|15/04/2021|0.98||73600000|
2022-06-05 08:51:41|04116|6760|SMT|11.48B|11480000000|795.60|3,772,032|-35.16%|13|2022-05-19|15/03/2022|-3.62||-5160000000||2021-11-08|15/09/2021|1.88||2720000000|
2022-06-05 08:51:44|04117|6729|SGRO|13.1B|13100000000|1,084.00|3,246,648|2.22%|18|2022-07-28|15/06/2022||16.00||247010000|2022-02-18|15/12/2021|2.28|14.70|300000000|226780000
2022-06-05 08:51:49|04118|14115|SNR|521.93M|521930000|126.80|320,565|-17.66%|27|2022-08-01|15/06/2022||1.20||359000000|2022-04-20|15/03/2022||||
2022-06-05 08:51:53|04119|945897|SEQI|1.73B|1730000000|98.00|2,134,435|-9.76%|13|2022-07-04|15/03/2022|||||2021-12-01|15/09/2021|0.03||60760000|
2022-06-05 08:52:03|04120|6634|SRP|2.13B|2130000000|178.90|3,450,185|32.72%|27|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:52:13|04121|6679|SVT|7.12B|7120000000|2,833.0|672,694|14.74%|23|2022-07-13|15/06/2022|||||2022-05-25|15/03/2022|0.37|52.01|985100000|975360000
2022-06-05 08:52:31|04122|6791|SHB|2.27B|2270000000|591.00|394,123|-4.21%|18|2022-05-24|15/03/2022|0.64|5.71|62200000|58150000|2021-11-30|15/09/2021|0.37|3.15|59500000|48950000
2022-06-05 08:52:34|04123|6662|SHI|422.79M|422790000|36.55|1,520,627|-41.38%|27|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:52:37|04124|6819|SIGSI|1.35B|1350000000|396.00|4,260,617|0%|19|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||||
2022-06-05 08:52:40|04125|27741|SRET|1.32B|1320000000|112.80|2,540,453|11.46%|13|2022-06-13|15/03/2022|||||2021-11-08|15/09/2021||||
2022-06-05 08:52:42|04126|6695|SN|11.06B|11060000000|1,269.00|2,438,246|-15.46%|27|2022-07-28|15/06/2022||0.38||1330000000|2022-04-28|15/03/2022|||1310000000|1250000000
2022-06-05 08:52:48|04127|6686|SMIN|5.84B|5840000000|1,561.00|1,078,483|0.48%|17|2022-09-23|15/07/2022||40.88||1282000000|2022-03-25|15/01/2022|0.29|37.26|1190000000|1162000000
2022-06-05 08:52:49|04128|1097538|SSON|2.29B|2290000000|1,324.00|442,871|-21.84%|6|2022-03-15|15/12/2021|2.11||366700000||2021-08-09|15/06/2021|1.01||12840000|
2022-06-05 08:52:52|04129|14117|SKG|8.35B|8350000000|3,179.0|347,168|-14.91%|32|2022-07-27|15/06/2022|||||2022-04-29|15/03/2022|||2540000000|
2022-06-05 08:53:03|04130|961641|SCTS|2.78B|2780000000|1,398.00|344,228|-23.14%|13|2022-03-22|15/01/2022|0.26||770900000||2021-10-26|15/07/2021|0.25||579700000|
2022-06-05 08:53:18|04131|6767|SXS|3.22B|3220000000|2,985.0|490,609|-8.58%|22|2022-08-01|15/06/2022||62.85||627690000|2022-04-28|15/03/2022||||
2022-06-05 08:53:20|04132|6808|SPX|7.72B|7720000000|10,480.0|148,979|-19.04%|18|2022-08-11|15/06/2022||183.02||711350000|2022-03-10|15/12/2021|1.7|166.60|700800000|700310000
2022-06-05 08:53:23|04133|6837|SPT|1.42B|1420000000|234.00|917,595|-6.4%|21|2022-08-04|15/06/2022||0.27||273600000|2022-05-06|15/03/2022||||
2022-06-05 08:53:26|04134|6669|SSE|18.66B|18660000000|1,760.50|4,454,875|14.43%|26|2022-07-21|15/06/2022|||||2022-05-25|15/03/2022|1.38|73.45|5060000000|5857000000
2022-06-05 08:53:33|04135|942377|SSPG|2.15B|2150000000|269.60|1,750,487|-9.95%|15|2022-06-07|15/03/2022|-0.04|-5.22|803200000|808800000|2021-12-08|15/09/2021|-0.13|-7.90|577500000|550670000
2022-06-05 08:53:36|04136|6683|SJP|6.76B|6760000000|1,247.50|1,374,127|-12.73%|27|2022-07-28|15/06/2022||149.00|||2022-04-28|15/03/2022||||
2022-06-05 08:53:48|04137|6732|SGC|588.37M|588370000|104.70|4,090,576|22.1%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2022-06-05 08:53:51|04138|6670|STAN|18.76B|18760000000|632.80|8,410,129|27.61%|21|2022-07-29|15/06/2022||0.2012||3890000000|2022-04-28|15/03/2022|0.342|0.223|4270000000|3850000000
2022-06-05 08:53:53|04139|40119|SYNCS|1.34B|1340000000|201.50|850,313|-8.2%|16|2022-08-31|15/06/2022|||||2022-04-01|15/03/2022||||
2022-06-05 08:53:58|04140|14142|SYNTS|1.43B|1430000000|307.00|1,080,361|-44.38%|26|2022-08-02|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-05 08:54:01|04141|6651|TATE|2.99B|2990000000|752.00|1,392,335|-5.67%|20|2022-08-31|15/06/2022|||||2022-06-09|15/03/2022||25.92||728000000
2022-06-05 08:54:04|04142|6800|TW|4.62B|4620000000|129.75|17,942,623|-24.3%|29|2022-08-03|15/06/2022||15.00|||2022-04-26|15/03/2022||14.00||
2022-06-05 08:54:08|04143|986303|TBCG|779.56M|779560000|1,430.00|61,595|31.19%|16|2022-08-22|15/06/2022|||||2022-05-18|15/03/2022||3.46|354510000|386000000
2022-06-05 08:54:12|04144|14119|TEP|1.32B|1320000000|1,674.00|104,983|35%|13|2022-06-21|15/03/2022|||||2021-11-23|15/09/2021|0.18|20.70|371300000|340000000
2022-06-05 08:54:15|04145|6870|TMPL|766.23M|766230000|233.50|754,799|3.14%|14|2022-08-18|15/06/2022|||||2022-03-28|15/12/2021|0.46||34440000|
2022-06-05 08:54:19|04146|6817|TEM|1.81B|1810000000|154.00|2,264,191|-25.96%|22|2021-11-24|15/09/2021|-0.16||-171700000||2021-06-04|15/03/2021|6.04||1410000000|
2022-06-05 08:54:22|04147|6581|TSCO|19.4B|19400000000|258.90|22,280,975|15.07%|25|2022-10-05|15/08/2022||10.91||30285000000|2022-06-17|15/05/2022||||
2022-06-05 08:54:33|04148|1053059|TIFS|936.64M|936640000|181.40|697,048|-44.01%|13|2022-08-09|15/06/2022||0.04||1522000000|2022-05-17|15/03/2022|||755000000|719000000
2022-06-05 08:54:37|04149|6637|TCAPI|1.02B|1020000000|130.30|1,705,181|-38.16%|29|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022|||439000000|439000000
2022-06-05 08:54:42|04150|6766|TRY|1.27B|1270000000|401.00|591,123|-9.48%|18|2022-06-01|15/03/2022|0.23||95610000||2021-12-03|15/09/2021|0.65||225300000|
2022-06-05 08:54:44|04151|1137603|TRNT|1.52B|1520000000|321.30|1,028,406|18.56%|7|2022-05-05|15/02/2022|-0.01||110800000||2021-11-03|15/08/2021|-0.02||77720000|129000000
2022-06-05 08:54:46|04152|6681|TPK|2.52B|2520000000|1,199.00|959,021|-29.3%|18|2022-08-02|15/06/2022|||||2022-03-01|15/12/2021|0.62||2290000000|2328000000
2022-06-05 08:54:49|04153|942420|BBOXT|3.74B|3740000000|200.00|7,275,973|1.11%|14|2022-08-03|15/06/2022|||||2022-03-03|15/12/2021|0.33||97200000|97200000
2022-06-05 08:54:51|04154|23214|TUIT|3.37B|3370000000|185.40|5,033,602|-55.84%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2022-06-05 08:54:54|04155|6627|TLW|769.33M|769330000|53.50|10,638,640|-10.39%|18|2022-09-13|15/06/2022|||||2022-03-09|15/12/2021||0.02||514000000
2022-06-05 08:54:57|04156|40198|UDG|2.72B|2720000000|1,079.00|3,141,705|1.7%|17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2022-06-05 08:55:02|04157|8804|UKCM|1.1B|1100000000|85.00|2,809,360|6.38%|18|2022-09-26|15/06/2022|||||2022-04-21|15/12/2021|0.13||182700000|
2022-06-05 08:55:04|04158|6743|ULE|2.31B|2310000000|3,220.0|328,325|53.77%|28|2022-08-08|15/06/2022||66.18||416690000|2022-06-01|15/03/2022||||
2022-06-05 08:55:09|04159|6661|ULVR|94.42B|94420000000|3,705.0|5,114,392|-13.29%|30|2022-07-26|15/06/2022||1.24||15460000000|2022-04-28|15/03/2022|||13780000000|12820000000
2022-06-05 08:55:12|04160|6848|UTG|4.5B|4500000000|1,125.00|770,429|-1.75%|27|2022-07-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:55:15|04161|6659|UU|7.09B|7090000000|1,040.00|2,186,607|3.79%|23|2022-08-31|15/06/2022|||||2022-05-26|15/03/2022|0.23|21.70||914430000
2022-06-05 08:55:23|04162|6684|VSVS|979.08M|979080000|361.00|618,030|-37.6%|27|2022-07-28|15/06/2022|||||2022-05-18|15/03/2022||||
2022-06-05 08:55:26|04163|6579|VCTX|1.52B|1520000000|1,752.0|139,105|-30.91%|30|2022-07-26|15/06/2022|||||2022-05-09|15/03/2022|0.43||161800000|165000000
2022-06-05 08:55:29|04164|985785|VEILV|1.46B|1460000000|698.00|250,256|0.87%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2022-06-05 08:55:34|04165|27720|VOF|790.67M|790670000|483.50|207,259|0.94%|10|2022-03-28|15/12/2021|||||2021-10-25|15/06/2021||||
2022-06-05 08:55:37|04166|968974|VMUK|2.12B|2120000000|147.10|2,710,661|-30.28%|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
2022-06-05 08:55:39|04167|6654|VTYV|2B|2000000000|902.50|673,107|-30.6%|18|2022-09-05|15/06/2022||||1397000000|2022-02-23|15/12/2021|0.59||1260000000|
2022-06-05 08:55:45|04168|1076872|VVO|1.77B|1770000000|140.20|2,511,964|33.27%|17|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 08:55:48|04169|667|VOD|35.62B|35620000000|126.70|132,038,393|-0.97%|17|2022-07-25|15/06/2022|||||2022-05-17|15/03/2022||0.05|11407000000|22676000000
2022-06-05 08:55:50|04170|1131407|WOSG|2.27B|2270000000|943.50|572,457|16.63%|15|2022-07-07|15/04/2022||||276900000|2022-02-10|15/01/2022|||348100000|
2022-06-05 08:55:52|04171|6674|WEIR|4.19B|4190000000|1,613.00|733,012|-15.86%|22|2022-07-28|15/06/2022||38.05||1016000000|2022-04-28|15/03/2022||||
2022-06-05 08:55:55|04172|6619|SMWH|2.06B|2060000000|1,580.0|311,139|-9.43%|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
2022-06-05 08:55:58|04173|6646|WTB|5.31B|5310000000|2,629.0|792,681|-18.68%|25|2022-06-15|15/05/2022||78.58||1766000000|2022-04-28|15/02/2022|0.39|-17.06|1040000000|928510000
2022-06-05 08:56:01|04174|6875|WTAN|1.54B|1540000000|217.00|1,227,523|-9.58%|13|2022-03-16|15/12/2021|0.08||67560000||2021-08-10|15/06/2021|0.26||216900000|
2022-06-05 08:56:03|04175|945902|WIZZ|2.94B|2940000000|2,854.0|548,883|-37.04%|17|2022-07-27|15/06/2022||-0.9904||850800000|2022-06-08|15/03/2022||-2.04||356970000
2022-06-05 08:56:05|04176|6861|WKP|1.36B|1360000000|708.50|443,192|-21.45%|24|2022-07-21|15/06/2022|||||2022-06-08|15/03/2022||||
2022-06-05 08:56:09|04177|32401|WWH|1.94B|1940000000|2,980.0|126,811|-18.58%|18|2022-05-27|15/03/2022|-2.29||-136700000||2021-11-17|15/09/2021|0.13||1320000|
2022-06-05 08:56:13|04178|6578|WPP|10.02B|10020000000|922.80|4,051,399|-7.48%|31|2022-08-24|15/06/2022||29.00||2770000000|2022-04-27|15/03/2022|||2570000000|2480000000
2022-06-05 08:56:25|04179|17981|ARTI|261.31B|261310000000|720.50|801,398|-14.77%|24|2022-08-12|15/06/2022||4.60||12525000000|2022-05-27|15/03/2022|5.3|5.4|17560000000|17560000000
2022-06-05 08:56:28|04180|17980|ACC|400.57B|400570000000|2,133.10|686,123|6.13%|36|2022-07-18|15/06/2022||19.1||44610000000|2022-04-19|15/03/2022|21|21.01|44270000000|43740000000
2022-06-05 08:56:31|04181|17984|ADEL|2.5T|2.5E+12|2,194.20|1,765,191|29%|35|2022-08-11|15/06/2022|||||2022-05-03|15/03/2022|2.8||248660000000|152360000000
2022-06-05 08:56:34|04182|1088095|ADNA|2.94T|2.94E+12|1,849.95|1,730,891|44.84%|18|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.58||14610000000|
2022-06-05 08:56:37|04183|18294|APSE|1.56T|1.56E+12|739.90|7,054,666|-11.27%|36|2022-08-10|15/06/2022||7.59||44180000000|2022-05-23|15/03/2022|4.85|6.95|38450000000|41380000000
2022-06-05 08:56:40|04184|1111710|ADAG|2.63T|2.63E+12|2,390.55|373,674|45.99%|17|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|0.74|1.5||10190000000
2022-06-05 08:56:42|04185|958331|ADAI|2.18T|2.18E+12|1,954.00|445,766|21.97%|23|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|2.2||32180000000|29510000000
2022-06-05 08:56:45|04186|7310|ADTB|248.29B|248290000000|102.70|4,752,195|-16.37%|22|2022-08-31|15/06/2022||1.8|||2022-06-01|15/03/2022|1.67|1.67|66170000000|63690000000
2022-06-05 08:56:49|04187|946826|ADIA|257.2B|257200000000|271.00|2,496,683|32.84%|24|2022-07-29|15/06/2022||-3.97||20940000000|2022-05-18|15/03/2022|0.4|0.45|22830000000|22640000000
2022-06-05 08:56:54|04188|947273|AJPH|149.57B|149570000000|1,750.00|78,324|-10.5%|25|2022-08-03|15/06/2022||19.60||7416000000|2022-05-10|15/03/2022|17.6|18.6|8700000000|8700000000
2022-06-05 08:56:58|04189|946738|ALEM|143.67B|143670000000|731.00|243,692|-23.01%|24|2022-07-29|15/06/2022||8.20||13152000000|2022-05-02|15/03/2022|1.8|7.1|14160000000|12410000000
2022-06-05 08:57:01|04190|962425|ALKE|371.05B|371050000000|3,100.20|103,642|-2.05%|24|2022-08-12|15/06/2022||16.50||21940000000|2022-05-13|15/03/2022|10.2|24.9|24840000000|24340000000
2022-06-05 08:57:04|04191|17997|AMAR|85.53B|85530000000|500.90|551,114|-33.97%|27|2022-08-08|15/06/2022||8.42||16822000000|2022-05-20|15/03/2022|5.8|5.8|21810000000|21810000000
2022-06-05 08:57:07|04192|17998|ABUJ|728.43B|728430000000|366.90|8,168,904|10.5%|36|2022-07-28|15/06/2022||2.7||40810000000|2022-04-28|15/03/2022|2.5|2.17|39250000000|39190000000
2022-06-05 08:57:10|04193|18004|APLH|516.01B|516010000000|3,590.00|835,643|6.21%|36|2022-08-16|15/06/2022||21.32||36630000000|2022-05-25|15/03/2022|6.3|7.11|35460000000|34940000000
2022-06-05 08:57:25|04194|18005|APLO|138.64B|138640000000|218.30|3,840,904|-5.33%|36|2022-08-03|15/06/2022||||42886000000|2022-05-12|15/03/2022|1.8|1.8|55780000000|55780000000
2022-06-05 08:57:30|04195|18010|ASOK|409.51B|409510000000|139.50|18,056,937|8.64%|38|2022-07-21|15/06/2022||0.165||28585000000|2022-05-18|15/03/2022|1.47|0.7878|87680000000|82300000000
2022-06-05 08:57:33|04196|18011|ASPN|2.77T|2.77E+12|2,886.90|1,501,633|-1.3%|36|2022-07-27|15/06/2022||9.58||65560000000|2022-05-09|15/03/2022|8.87|9.12|78930000000|78180000000
2022-06-05 08:57:38|04197|946934|ASTL|350.88B|350880000000|1,746.05|368,230|-8%|25|2022-08-05|15/06/2022||||7085000000|2022-05-27|15/03/2022|7.04|7.35|13910000000|13910000000
2022-06-05 08:57:56|04198|1014099|AUFI|397.71B|397710000000|1,265.00|1,505,417|26.25%|22|2022-08-31|15/06/2022||8.93||9274000000|2022-06-01|15/03/2022|10.95|10.96|12480000000|12380000000
2022-06-05 08:58:00|04199|18014|ARBN|309.61B|309610000000|528.40|2,359,477|-44.9%|36|2022-08-10|15/06/2022||13.52||60810000000|2022-05-30|15/03/2022|9.84|9.74|58090000000|58780000000
2022-06-05 08:58:02|04200|997883|AVEU|2.47T|2.47E+12|3,802.65|453,097|18.94%|23|2022-08-31|15/06/2022||8.5||50318000000|2022-06-01|15/03/2022|7.2|7.21|86060000000|86590000000
2022-06-05 08:58:17|04201|18017|AXBK|2.08T|2.08E+12|679.65|10,866,818|-8.41%|41|2022-07-26|15/06/2022||13.35||129850000000|2022-04-28|15/03/2022|13.4|13.29|130430000000|130400000000
2022-06-05 08:58:20|04202|18020|BAJA|1.06T|1.06E+12|3,672.70|428,350|-13.58%|36|2022-07-27|15/06/2022||40.91||86080000000|2022-04-27|15/03/2022|39.9|39.85|79750000000|79350000000
2022-06-05 08:58:24|04203|18022|BJFN|3.63T|3.63E+12|6,028.20|1,379,284|0.58%|35|2022-07-26|15/06/2022||41.67||60900000000|2022-04-26|15/03/2022|40.1|39.68|60680000000|64230000000
2022-06-05 08:58:27|04204|18023|BJFS|2.02T|2.02E+12|12,691.60|296,154|4.41%|33|2022-07-27|15/06/2022||||149191000000|2022-04-28|15/03/2022|84.6||188620000000|180360000000
2022-06-05 08:58:30|04205|18024|BJAT|554.84B|554840000000|4,993.45|96,390|41.56%|27|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|99.3||894600000|
2022-06-05 08:58:36|04206|39853|BLKI|438.35B|438350000000|2,266.35|315,812|2.4%|32|2022-08-08|15/06/2022||||14507000000|2022-05-13|15/03/2022|19.3|19.69|24320000000|24080000000
2022-06-05 08:58:39|04207|1072999|BANH|512.31B|512310000000|319.55|10,133,496|1.49%|22|2022-08-31|15/06/2022||6.91||31240000000|2022-05-12|15/03/2022|11.8|8.03|35040000000|35040000000
2022-06-05 08:58:42|04208|18047|BOB|528.25B|528250000000|102.15|31,788,205|24.8%|36|2022-08-12|15/06/2022||4.77||97300000000|2022-05-31|15/03/2022|3.43|3.56|111340000000|112020000000
2022-06-05 08:58:48|04209|18031|BOI|194.34B|194340000000|47.50|3,527,362|-42.35%|41|2022-08-10|15/06/2022||2.56|||2022-05-24|15/03/2022|1.5|1.5|114440000000|
2022-06-05 08:58:53|04210|18034|BATA|236.39B|236390000000|1,839.90|341,277|18.02%|29|2022-08-03|15/06/2022||6.60||2864000000|2022-05-25|15/03/2022|4.9|5|6650000000|6650000000
2022-06-05 08:58:56|04211|18036|BRGR|591.41B|591410000000|608.90|735,233|-23.54%|25|2022-08-05|15/06/2022||2.33||16188000000|2022-05-26|15/03/2022|2.3|2.32|21880000000|21880000000
2022-06-05 08:59:02|04212|18043|BAJE|590.26B|590260000000|242.25|9,059,985|58.54%|41|2022-08-01|15/06/2022||0.19||25171000000|2022-05-23|15/03/2022|4.7|4.67|63250000000|63150000000
2022-06-05 08:59:07|04213|18039|BFRG|306.8B|306800000000|659.00|1,458,705|-12.24%|41|2022-08-11|15/06/2022||5.47||21960000000|2022-05-16|15/03/2022|5.5|5.55|35730000000|34780000000
2022-06-05 08:59:11|04214|18042|BHEL|176.19B|176190000000|50.60|26,408,266|-31.53%|41|2022-08-12|15/06/2022||0.05||51530000000|2022-05-21|15/03/2022|2.6|2.65|80620000000|84850000000
2022-06-05 08:59:15|04215|18040|BPCL|711.84B|711840000000|328.15|5,258,872|-26.11%|41|2022-08-12|15/06/2022||13.43||1.29892E+12|2022-05-24|15/03/2022|10.01|13.11|1.08774E+12|1.20657E+12
2022-06-05 08:59:18|04216|18041|BRTI|3.89T|3.89E+12|686.50|7,037,464|31.29%|36|2022-07-27|15/06/2022||3.98||323770000000|2022-05-16|15/03/2022|3.55|3.09|315000000000|317170000000
2022-06-05 08:59:21|04217|18045|BION|380.97B|380970000000|320.30|2,689,419|-16.78%|36|2022-07-23|15/06/2022||1.92||23070000000|2022-04-27|15/03/2022|1.99|2.05|24090000000|22710000000
2022-06-05 08:59:24|04218|18052|BOSH|423.12B|423120000000|14,347.30|29,464|-8.25%|36|2022-08-12|15/06/2022||108.06||28959000000|2022-05-18|15/03/2022|118.9|132|34040000000|34150000000
2022-06-05 08:59:27|04219|18054|BRIT|850.27B|850270000000|3,530.00|395,829|1.17%|36|2022-08-08|15/06/2022||17.36||35750000000|2022-05-02|15/03/2022|15.8|15.75|35510000000|35350000000
2022-06-05 08:59:30|04220|18055|ZYDU|371.82B|371820000000|363.20|1,503,299|-42.94%|36|2022-08-12|15/06/2022||5.34||38778000000|2022-05-20|15/03/2022|4|4.23|38640000000|38450000000
2022-06-05 08:59:36|04221|18057|CNBK|383.15B|383150000000|211.10|10,345,076|31.04%|41|2022-07-27|15/06/2022||11.38|||2022-05-06|15/03/2022|9.2|9.16|114670000000|114680000000
2022-06-05 08:59:41|04222|18061|CAST|107.08B|107080000000|108.20|1,276,489|-23.29%|26|2022-08-02|15/06/2022||||12079000000|2022-05-02|15/03/2022|2.3|2|12360000000|12360000000
2022-06-05 08:59:45|04223|18070|CHLA|541.17B|541170000000|660.00|2,270,273|15.65%|25|2022-07-29|15/06/2022||7.92||13189000000|2022-05-05|15/03/2022|8.4|8.4|15610000000|15530000000
2022-06-05 08:59:50|04224|18071|CIPL|775.35B|775350000000|960.95|2,613,814|1.54%|36|2022-08-12|15/06/2022||8.16||57530000000|2022-05-10|15/03/2022|4.48|6.5|52600000000|51330000000
2022-06-05 08:59:54|04225|18072|CTBK|105.95B|105950000000|143.20|2,247,096|-13.71%|25|2022-08-10|15/06/2022||1.60||6650000000|2022-05-27|15/03/2022|2.8|2.84|7040000000|6670000000
2022-06-05 08:59:57|04226|18075|COAL|1.21T|1.21E+12|197.00|18,532,973|28.67%|36|2022-08-08|15/06/2022||8.18||246138000000|2022-05-25|15/03/2022|10.9|12.7|327070000000|318200000000
2022-06-05 09:00:01|04227|39893|COFO|229.07B|229070000000|3,774.95|446,634|2.19%|36|2022-07-21|15/06/2022||29||18510000000|2022-05-12|15/03/2022|34.1|33.83|17430000000|17430000000
2022-06-05 09:00:04|04228|18076|COLG|425.13B|425130000000|1,564.75|374,083|-7.77%|32|2022-08-04|15/06/2022||10.75||13590000000|2022-05-26|15/03/2022|11.9|11.82|13010000000|12990000000
2022-06-05 09:00:26|04229|18077|CCRI|391.53B|391530000000|642.60|1,954,617|-9.94%|41|2022-08-11|15/06/2022||5.64||22760000000|2022-05-19|15/03/2022|4.2|4.2|20430000000|20440000000
2022-06-05 09:00:39|04230|18080|CORF|277.82B|277820000000|945.85|653,234|13.66%|27|2022-07-29|15/06/2022||9.20||37418000000|2022-04-28|15/03/2022|9.9|9.9|42270000000|42270000000
2022-06-05 09:00:44|04231|978762|CROP|230.9B|230900000000|361.35|1,687,412|-9.67%|24|2022-08-31|15/06/2022||2.94||15540000000|2022-06-01|15/03/2022|2.9|2.93|15480000000|15510000000
2022-06-05 09:00:49|04232|18084|CUMM|280.03B|280030000000|1,014.90|675,757|25.19%|32|2022-08-10|15/06/2022||9.31||17400000000|2022-05-26|15/03/2022|6.8|7.68|14940000000|14680000000
2022-06-05 09:01:09|04233|18086|DABU|908.59B|908590000000|515.30|2,142,973|-5.28%|36|2022-08-02|15/06/2022||2.57||32010000000|2022-05-04|15/03/2022|1.66|2.19|25180000000|25290000000
2022-06-05 09:01:12|04234|947396|DALB|234.74B|234740000000|1,257.95|258,710|-29.76%|24|2022-08-05|15/06/2022||10.6||33360000000|2022-05-11|15/03/2022|30.16|23.29|33800000000|33670000000
2022-06-05 09:01:15|04235|947225|DPNT|266.89B|266890000000|1,962.50|779,967|13.33%|29|2022-08-05|15/06/2022|||||2022-05-04|15/03/2022|19.6|14.8|18720000000|18720000000
2022-06-05 09:01:28|04236|18203|DHAE|28.16B|28160000000|45.60|4,033,191|-75.51%|23|2022-07-26|15/06/2022|||||2022-05-30|15/03/2022|-3.89||3050000000|
2022-06-05 09:01:31|04237|18099|DIVI|923.38B|923380000000|3,478.30|576,051|-18.38%|36|2022-08-08|15/06/2022||27.04||22800000000|2022-05-23|15/03/2022|33.7|25.11|25180000000|22670000000
2022-06-05 09:01:34|04238|1046345|India|215.49B|215490000000|3,721.40|393,504|-13.2%|22|2022-08-31|15/06/2022||12.38||36600000000|2022-06-01|15/03/2022|10.62|10.64|29530000000|29780000000
2022-06-05 09:01:48|04239|18100|DLF|818.46B|818460000000|330.65|6,816,136|11.35%|36|2022-08-12|15/06/2022||1.89||11982000000|2022-05-17|15/03/2022|1.6|1.61|15470000000|15580000000
2022-06-05 09:01:53|04240|962426|DLPA|177.04B|177040000000|2,154.90|356,430|-24.87%|24|2022-07-29|15/06/2022||8.85||5040000000|2022-05-17|15/03/2022|7.4|7.08|4860000000|4860000000
2022-06-05 09:01:56|04241|18101|REDY|719.3B|719300000000|4,340.00|548,715|-17.41%|31|2022-07-26|15/06/2022||40.94||53170000000|2022-05-18|15/03/2022|5.26|38.67|54370000000|51520000000
2022-06-05 09:01:59|04242|18108|EICH|734.2B|734200000000|2,690.45|793,474|-1.97%|30|2022-08-11|15/06/2022||22.5||18242000000|2022-05-13|15/03/2022|22.3|20.96|31930000000|32110000000
2022-06-05 09:02:07|04243|18113|EMAM|189.45B|189450000000|430.00|434,226|-20.16%|27|2022-08-03|15/06/2022||1.97||7140000000|2022-05-13|15/03/2022|8.8|2.44|7700000000|7700000000
2022-06-05 09:02:11|04244|992809|ENDU|180.79B|180790000000|1,282.00|203,183|-14.44%|24|2022-08-31|15/06/2022||||18067000000|2022-06-01|15/03/2022|9.7|8.91|20790000000|20460000000
2022-06-05 09:02:15|04245|18118|ESCO|207.68B|207680000000|1,610.00|791,173|32.08%|24|2022-07-29|15/06/2022||||16394000000|2022-05-13|15/03/2022|17.25|17.07|18610000000|18610000000
2022-06-05 09:02:20|04246|18122|EXID|125.38B|125380000000|147.30|2,096,584|-23.9%|36|2022-07-29|15/06/2022||2.99||24371000000|2022-05-05|15/03/2022|2.4|2.43|34090000000|34090000000
2022-06-05 09:02:24|04247|18125|FED|189.54B|189540000000|90.15|14,902,449|2.62%|32|2022-07-22|15/06/2022||2.54||14634000000|2022-05-11|15/03/2022|2.55|2.62|19900000000|19890000000
2022-06-05 09:02:32|04248|18132|FOHE|181.57B|181570000000|240.55|1,241,336|5.99%|36|2022-08-05|15/06/2022||1.65||14540000000|2022-05-25|15/03/2022|0.9|0.87|13780000000|13780000000
2022-06-05 09:02:36|04249|18137|GAIL|655.4B|655400000000|147.55|13,475,220|-8.92%|41|2022-08-12|15/06/2022||2.21||162740000000|2022-05-27|15/03/2022|6|6.12|269620000000|269630000000
2022-06-05 09:02:39|04250|1167243|GLAD|467.64B|467640000000|2,844.50|219,250|-9.24%|12|2022-08-31|15/06/2022|||||2022-05-19|15/03/2022|17.4|17.3|11030000000|10940000000
2022-06-05 09:02:43|04251|18149|GLEN|109.81B|109810000000|389.05|805,466|-36.68%|36|2022-08-12|15/06/2022||9.16||28290000000|2022-05-27|15/03/2022|7.58|6.9|30190000000|30190000000
2022-06-05 09:02:46|04252|18150|GMRI|224.84B|224840000000|37.25|13,167,815|42.18%|36|2022-08-10|15/06/2022|||||2022-05-17|15/03/2022|-0.95|-1.8|12630000000|12630000000
2022-06-05 09:02:50|04253|18152|GOCP|780.59B|780590000000|762.00|1,798,324|-10.62%|36|2022-08-01|15/06/2022||3.99||31210000000|2022-05-19|15/03/2022|3.6|3.71|29160000000|29120000000
2022-06-05 09:02:54|04254|18153|GODI|160.92B|160920000000|478.35|224,931|-9.04%|27|2022-08-12|15/06/2022|||||2022-05-27|15/03/2022|6.75||44450000000|
2022-06-05 09:03:00|04255|18154|GODR|376.69B|376690000000|1,355.05|808,709|-3.83%|35|2022-08-10|15/06/2022||5.42||2558000000|2022-05-03|15/03/2022|9.35|7.96|13310000000|3520000000
2022-06-05 09:03:03|04256|18156|GRAS|879.99B|879990000000|1,339.45|1,139,496|-10.9%|36|2022-08-17|15/06/2022||7.8|||2022-05-24|15/03/2022|13.4|11.77|63760000000|58710000000
2022-06-05 09:03:07|04257|18171|GGAS|383.33B|383330000000|556.85|2,020,591|-5.58%|29|2022-08-03|15/06/2022||3.7||27134000000|2022-05-10|15/03/2022|6.6|6.24|46690000000|46690000000
2022-06-05 09:03:13|04258|18170|GSPT|143.9B|143900000000|255.05|892,172|-17.22%|32|2022-08-11|15/06/2022||4.22||4939000000|2022-05-12|15/03/2022|3.6|3.98|4330000000|4270000000
2022-06-05 09:03:17|04259|18174|HVEL|724.34B|724340000000|1,160.00|1,034,737|9.77%|41|2022-07-20|15/06/2022||5.43||37450000000|2022-05-04|15/03/2022|5.6|5.62|44170000000|44180000000
2022-06-05 09:03:20|04260|18176|HCLT|2.82T|2.82E+12|1,043.00|3,433,859|11.37%|36|2022-07-15|15/06/2022||12.62||234530000000|2022-04-21|15/03/2022|13.29|13.18|225970000000|227210000000
2022-06-05 09:03:26|04261|1089258|HDFA|397.18B|397180000000|1,860.10|527,907|-39.36%|21|2022-08-31|15/06/2022||20.06||5366000000|2022-06-01|15/03/2022|16.1|13.6|5160000000|5310000000
2022-06-05 09:03:30|04262|18177|HDBK|7.66T|7.66E+12|1,380.30|11,946,424|-8.04%|36|2022-07-18|15/06/2022||17.35||259990000000|2022-04-16|15/03/2022|18.1|18.23|265100000000|265090000000
2022-06-05 09:03:33|04263|1054973|HDFL|1.27T|1.27E+12|601.15|4,828,177|-11.71%|21|2022-08-31|15/06/2022||1.76||83574000000|2022-04-26|15/03/2022|2.28|2.28|142900000000|145300000000
2022-06-05 09:03:36|04264|18179|HROM|516.43B|516430000000|2,583.75|914,402|-15.24%|38|2022-08-10|15/06/2022||32.12||73450000000|2022-05-02|15/03/2022|31.37|30.19|74220000000|74720000000
2022-06-05 09:03:40|04265|18187|HALC|905.03B|905030000000|406.75|13,412,387|2.96%|41|2022-08-12|15/06/2022||||295547000000|2022-05-26|15/03/2022|17.3|15.45|557640000000|486720000000
2022-06-05 09:03:42|04266|1072997|HIAE|634.57B|634570000000|1,895.50|978,013|78.41%|19|2022-08-15|15/06/2022|||||2022-05-13|15/03/2022|70.8|92.9|115610000000|115610000000
2022-06-05 09:03:47|04267|39868|HCPR|103.13B|103130000000|106.950|5,718,666|-32.74%|23|2022-08-08|15/06/2022|||||2022-05-28|15/03/2022|0.92||5450000000|
2022-06-05 09:03:51|04268|18184|HPCL|305.83B|305830000000|232.90|5,069,902|-22.05%|40|2022-08-10|15/06/2022||12.29||1.07211E+12|2022-05-18|15/03/2022|12.66|10.55|1.06886E+12|1.11729E+12
2022-06-05 09:03:56|04269|18185|HLL|5.39T|5.39E+12|2,291.95|2,249,523|-2.14%|39|2022-07-18|15/06/2022||9.11||133440000000|2022-04-27|15/03/2022|9.9|10.15|135840000000|129510000000
2022-06-05 09:04:00|04270|18186|HZNC|1.27T|1.27E+12|299.70|1,235,707|-10.19%|36|2022-07-22|15/06/2022||||66171000000|2022-04-22|15/03/2022|6.93|6.9|87970000000|90920000000
2022-06-05 09:04:03|04271|18191|HDFC|4.13T|4.13E+12|2,277.35|5,142,976|-13.05%|36|2022-08-01|15/06/2022||17.49||53270000000|2022-05-01|15/03/2022|20.29|17.45|55380000000|49460000000
2022-06-05 09:04:06|04272|18198|ICBK|5.18T|5.18E+12|744.30|16,230,017|15.81%|32|2022-07-29|15/06/2022||9.35||176080000000|2022-04-23|15/03/2022|10.1|10.02|173420000000|173420000000
2022-06-05 09:04:09|04273|1050153|ICIL|598.14B|598140000000|1,218.05|623,779|-15.85%|22|2022-08-31|15/06/2022||7.67|||2022-04-21|15/03/2022|6.76|6.61|39920000000|33180000000
2022-06-05 09:04:11|04274|991131|ICIR|788.76B|788760000000|549.00|1,583,254|-5.06%|24|2022-08-31|15/06/2022||-0.15||76560000000|2022-06-01|15/03/2022|1.29|1.33|115280000000|110610000000
2022-06-05 09:04:21|04275|1073007|ICCI|148.63B|148630000000|458.00|542,441|-22.86%|23|2022-08-31|15/06/2022||8.81||6838000000|2022-04-20|15/03/2022|10.5|10.6|8920000000|8930000000
2022-06-05 09:04:25|04276|960765|IDFB|220.13B|220130000000|35.50|33,153,269|-40.64%|26|2022-07-28|15/06/2022||0.7||25308000000|2022-04-30|15/03/2022|0.6|0.525|35000000000|34510000000
2022-06-05 09:04:30|04277|1161582|INMR|138.76B|138760000000|4,512.45|11,430|-34.89%|14|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|18.8|18.98|2010000000|2010000000
2022-06-05 09:04:34|04278|18209|INBA|204.44B|204440000000|164.25|1,959,108|14.54%|28|2022-07-20|15/06/2022|||||2022-05-11|15/03/2022|6.7|7.3|58280000000|58290000000
2022-06-05 09:04:39|04279|18210|IHTL|330.88B|330880000000|233.60|8,762,340|76.1%|36|2022-08-08|15/06/2022||-1.58||4178000000|2022-04-27|15/03/2022|0.5|0.525|8720000000|8720000000
2022-06-05 09:04:43|04280|18197|IOC|1.09T|1.09E+12|118.30|14,825,924|3.23%|41|2022-08-04|15/06/2022||9.75||1.70829E+12|2022-05-18|15/03/2022|7.24|10.24|2.0963E+12|1.97773E+12
2022-06-05 09:04:46|04281|1169003|INID|279.67B|279670000000|21.45|5,964,082|-9.49%|8|2022-05-20|15/03/2022|1.14||59320000000||2022-02-10|15/12/2021|1.22||50960000000|
2022-06-05 09:04:52|04282|1153181|INIR|532.32B|532320000000|665.00|3,048,879|73.02%|15|2022-08-31|15/06/2022||1.66||3504000000|2022-06-01|15/03/2022|2.6|2.5|6910000000|6290000000
2022-06-05 09:04:55|04283|18213|IGAS|249.38B|249380000000|356.45|3,512,363|-32%|31|2022-08-12|15/06/2022||4.54||14919000000|2022-05-18|15/03/2022|5.2|5.2|24060000000|24050000000
2022-06-05 09:05:01|04284|39852|INUS|543.05B|543050000000|201.55|4,233,487|-18.78%|36|2022-07-27|15/06/2022||5.23||68730000000|2022-05-04|15/03/2022|6.79|5.23|71160000000|68740000000
2022-06-05 09:05:04|04285|18215|INBK|716.08B|716080000000|924.95|3,258,295|-8.36%|36|2022-07-12|15/06/2022||22.08||58480000000|2022-04-29|15/03/2022|17.55|18|58870000000|58500000000
2022-06-05 09:05:10|04286|18216|India|492.91B|492910000000|3,829.20|489,055|-16.24%|41|2022-07-25|15/06/2022||13.19||4470000000|2022-05-27|15/03/2022|9.3|10.41|4560000000|4560000000
2022-06-05 09:05:13|04287|18217|INFY|6.38T|6.38E+12|1,521.70|8,264,192|9.82%|31|2022-07-15|15/06/2022||13.63||335790000000|2022-04-13|15/03/2022|13.71|14.17|326070000000|326370000000
2022-06-05 09:05:16|04288|961701|INGL|698.31B|698310000000|1,811.10|933,703|3.23%|24|2022-08-01|15/06/2022||23.74||134470000000|2022-05-25|15/03/2022|-43.7|-40.9|80210000000|80210000000
2022-06-05 09:05:21|04289|18222|IPCA|218.54B|218540000000|861.00|402,298|-16.36%|41|2022-08-11|15/06/2022||11.63||14401000000|2022-05-24|15/03/2022|5.1|6.33|12890000000|12800000000
2022-06-05 09:05:25|04290|18224|ITC|3.36T|3.36E+12|272.70|25,779,080|30.63%|36|2022-07-28|15/06/2022||3.28||114400000000|2022-05-18|15/03/2022|3.4|3.39|155310000000|158240000000
2022-06-05 09:05:29|04291|18241|JNSP|370.8B|370800000000|363.50|9,350,625|-8.81%|36|2022-08-09|15/06/2022||13.85||116264000000|2022-05-30|15/03/2022|16.2|17.1|143400000000|142550000000
2022-06-05 09:05:32|04292|18244|JSWE|427.71B|427710000000|260.55|725,905|92.86%|36|2022-08-11|15/06/2022||1.3||17280000000|2022-05-03|15/03/2022|5|2|21990000000|18250000000
2022-06-05 09:05:35|04293|18226|JSTL|1.35T|1.35E+12|562.45|6,127,152|-22.01%|36|2022-07-27|15/06/2022||18.6||258481000000|2022-05-27|15/03/2022|16.5|19.23|468950000000|467800000000
2022-06-05 09:05:47|04294|18247|JUBI|357.94B|357940000000|543.40|5,671,782|-14.41%|38|2022-07-19|15/06/2022||10.82||8800000000|2022-05-25|15/03/2022|1.77|9.40|11760000000|11289000000
2022-06-05 09:05:50|04295|18260|KTKM|3.69T|3.69E+12|1,858.65|3,578,500|2.62%|36|2022-07-21|15/06/2022||11.96||64440000000|2022-05-04|15/03/2022|13.74|10.36|63480000000|65000000000
2022-06-05 09:05:55|04296|39882|LTFH|184.68B|184680000000|75.90|15,441,200|-22.15%|34|2022-07-22|15/06/2022||2.46||17970000000|2022-04-29|15/03/2022|1.39|1.4|17230000000|17090000000
2022-06-05 09:05:59|04297|991132|LTEH|377.08B|377080000000|3,584.70|349,662|31.75%|24|2022-08-31|15/06/2022||25.2||18200000000|2022-04-21|15/03/2022|24.8|24.78|17560000000|17560000000
2022-06-05 09:06:11|04298|18268|LART|2.32T|2.32E+12|1,652.05|2,363,392|7.45%|36|2022-07-29|15/06/2022||12.42||293350000000|2022-05-12|15/03/2022|25.75|26.99|528510000000|531060000000
2022-06-05 09:06:14|04299|986039|LRTI|759.96B|759960000000|4,319.00|531,416|11.99%|24|2022-07-22|15/06/2022||33.81||44670000000|2022-04-19|15/03/2022|36.27|36.27|43020000000|43020000000
2022-06-05 09:06:17|04300|994422|LAUL|297.62B|297620000000|553.00|1,606,869|1.15%|24|2022-07-28|15/06/2022||||13731000000|2022-06-06|15/03/2022|4.28|4.27|14250000000|14130000000
2022-06-05 09:06:21|04301|18269|LICH|206B|206000000000|375.00|3,340,943|-29.27%|41|2022-07-29|15/06/2022||13.94||14730000000|2022-05-18|15/03/2022|21.1|20.7|17570000000|17520000000
2022-06-05 09:06:24|04302|18270|LUPN|277.5B|277500000000|611.15|1,381,123|-50.37%|36|2022-08-09|15/06/2022||5.78||43140000000|2022-05-18|15/03/2022|-11.4|-10.68|38830000000|38800000000
2022-06-05 09:06:29|04303|18291|MRF|324.49B|324490000000|76,500.00|10,711|-9.91%|29|2022-08-11|15/06/2022||||40698000000|2022-05-10|15/03/2022|369.7|280.93|52000000000|51790000000
2022-06-05 09:06:34|04304|985843|MGAS|75.28B|75280000000|762.95|616,090|-35.46%|24|2022-08-02|15/06/2022||21.05||6049000000|2022-05-23|15/03/2022|13.3|14.13|10870000000|10970000000
2022-06-05 09:06:37|04305|18273|MAHM|1.14T|1.14E+12|1,028.65|4,010,719|27.85%|36|2022-08-10|15/06/2022||12.33||122404000000|2022-05-29|15/03/2022|9.88|9.56|171240000000|169040000000
2022-06-05 09:06:46|04306|18271|MMFS|229.7B|229700000000|186.65|4,924,431|11%|30|2022-07-25|15/06/2022||3.26||15450000000|2022-05-02|15/03/2022|4.9|4.89|15310000000|15310000000
2022-06-05 09:06:49|04307|39888|MNFL|79.94B|79940000000|94.550|6,132,791|-41.8%|26|2022-08-09|15/06/2022||||10525000000|2022-05-18|15/03/2022|3.1|3.6|9970000000|9750000000
2022-06-05 09:06:52|04308|18276|MRCO|664.18B|664180000000|514.00|1,839,499|5.57%|36|2022-08-04|15/06/2022||3.08||27190000000|2022-05-05|15/03/2022|1.92|2.46|21610000000|21610000000
2022-06-05 09:06:55|04309|18277|MRTI|2.33T|2.33E+12|7,705.05|817,276|6.8%|36|2022-07-28|15/06/2022||41.81||237250000000|2022-04-29|15/03/2022|60.9|61.13|267400000000|267390000000
2022-06-05 09:07:01|04310|18279|MAXI|276.63B|276630000000|801.55|577,816|-16.33%|38|2022-08-08|15/06/2022||1.86||31930000000|2022-05-10|15/03/2022|3.22|2.07|78500000000|78500000000
2022-06-05 09:07:22|04311|18283|MINT|508.03B|508030000000|3,081.90|835,008|30.04%|36|2022-07-20|15/06/2022||24.8||29530000000|2022-04-18|15/03/2022|28.7|26.57|28970000000|28850000000
2022-06-05 09:07:27|04312|18290|MBFL|482.6B|482600000000|2,564.00|510,098|34.28%|37|2022-07-28|15/06/2022||21.64||33930000000|2022-04-27|15/03/2022|20.61|20.6|32780000000|32620000000
2022-06-05 09:07:30|04313|39890|MUTT|443.79B|443790000000|1,105.75|715,318|-26.74%|28|2022-07-28|15/06/2022||||19127000000|2022-05-26|15/03/2022|23.92|27.05|26780000000|22810000000
2022-06-05 09:07:35|04314|39891|NATP|127.75B|127750000000|700.00|297,230|-32.72%|26|2022-08-10|15/06/2022||6.7||4720000000|2022-05-30|15/03/2022|-2.75|1.13|5970000000|5970000000
2022-06-05 09:07:40|04315|18299|NALU|169.43B|169430000000|92.25|21,089,240|26.8%|36|2022-08-04|15/06/2022||||27880000000|2022-05-25|15/03/2022|5.54|8.55|43410000000|41900000000
2022-06-05 09:07:48|04316|946691|NAFL|186.2B|186200000000|3,760.65|181,457|18.05%|24|2022-07-25|15/06/2022||13.00||3379000000|2022-05-07|15/03/2022|15.2|14.8|4090000000|4070000000
2022-06-05 09:07:51|04317|30059|NEST|1.66T|1.66E+12|17,173.10|74,712|-1.46%|36|2022-07-27|15/06/2022||64.87||38780000000|2022-04-21|15/03/2022|61.7|62.74|39810000000|39720000000
2022-06-05 09:07:55|04318|1053096|NIPF|176.36B|176360000000|282.90|672,002|-23.47%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2.85|2.85|3380000000|3530000000
2022-06-05 09:07:58|04319|18309|NMDC|371.6B|371600000000|126.85|9,274,885|-34.38%|38|2022-08-10|15/06/2022||||73407000000|2022-05-26|15/03/2022|6.2|6.03|67020000000|67020000000
2022-06-05 09:08:01|04320|18297|NTPC|1.5T|1.5E+12|155.00|20,456,077|38.7%|36|2022-07-25|15/06/2022||3.94||257802000000|2022-05-20|15/03/2022|5.65|5.34|329050000000|328270000000
2022-06-05 09:08:11|04321|18312|OEBO|277.79B|277790000000|764.00|883,626|16.76%|36|2022-07-21|15/06/2022||7.89||8680000000|2022-05-26|15/03/2022|6.4|6.4|8240000000|8230000000
2022-06-05 09:08:15|04322|18311|ONGC|1.91T|1.91E+12|151.60|26,184,217|20.84%|36|2022-09-07|15/06/2022||10.45||1179459000000|2022-05-27|15/03/2022|8.39|10.49|1.5592E+12|338230000000
2022-06-05 09:08:20|04323|18313|OILI|272.13B|272130000000|250.95|1,984,360|77.54%|41|2022-08-12|15/06/2022||4.68||31212000000|2022-05-27|15/03/2022|15|12.8|44790000000|45110000000
2022-06-05 09:08:25|04324|18325|PAGE|473.29B|473290000000|42,433.15|22,301|36.69%|27|2022-08-11|15/06/2022||132.5||9210000000|2022-05-26|15/03/2022|170.8|170.83|11110000000|11110000000
2022-06-05 09:08:29|04325|18334|PLNG|339.75B|339750000000|226.25|2,929,955|-7.63%|31|2022-08-10|15/06/2022||5.51||88594000000|2022-05-11|15/03/2022|5|4.29|112460000000|131800000000
2022-06-05 09:08:33|04326|18335|PFIZ|191.74B|191740000000|4,190.50|37,352|-19.25%|24|2022-08-04|15/06/2022||||6951000000|2022-05-20|15/03/2022|27.5|22.8|5500000000|5860000000
2022-06-05 09:08:38|04327|100258|PIIL|407.31B|407310000000|2,681.70|243,398|-1.05%|33|2022-07-28|15/06/2022||11.50||12794000000|2022-05-17|15/03/2022|13.4|13.43|13950000000|13890000000
2022-06-05 09:08:41|04328|18337|PIDI|1.12T|1.12E+12|2,195.60|445,113|5.59%|27|2022-08-10|15/06/2022||4.60||16919000000|2022-05-18|15/03/2022|5|5|25070000000|25070000000
2022-06-05 09:08:44|04329|18339|PIRA|424.93B|424930000000|1,779.65|731,695|-7.7%|28|2022-08-01|15/06/2022|||||2022-05-26|15/03/2022|4.58||41630000000|40550000000
2022-06-05 09:08:48|04330|1127928|POLC|366.82B|366820000000|2,459.90|377,978|43.9%|17|2022-08-31|15/06/2022||17.3||33040000000|2022-06-01|15/03/2022|21.6|21.5|39700000000|39600000000
2022-06-05 09:08:53|04331|18341|PWFC|294.63B|294630000000|111.60|4,074,085|-8.67%|40|2022-08-11|15/06/2022|||||2022-05-25|15/03/2022|9.88||43020000000|36064000000
2022-06-05 09:08:56|04332|18342|PGRD|1.57T|1.57E+12|226.00|12,351,004|33.24%|41|2022-08-02|15/06/2022||5.36||95650000000|2022-05-21|15/03/2022|5.4|6.03|102210000000|106480000000
2022-06-05 09:08:59|04333|18344|PREG|175.72B|175720000000|439.05|694,632|51.79%|36|2022-08-17|15/06/2022||2.85||13389000000|2022-05-26|15/03/2022|3.36|4.42|24000000000|24000000000
2022-06-05 09:09:02|04334|18346|PROC|453.76B|453760000000|13,930.00|9,146|8.43%|23|2022-08-24|15/06/2022||||8890000000|2022-04-28|15/03/2022|31.68||8910000000|8510000000
2022-06-05 09:09:09|04335|18350|PNBK|347.43B|347430000000|31.55|40,890,966|-26.8%|36|2022-08-22|15/06/2022||1.68|||2022-05-11|15/03/2022|0.2|0.2|97540000000|97530000000
2022-06-05 09:09:14|04336|987147|RATB|63.55B|63550000000|105.95|15,154,370|-50.66%|26|2022-08-31|15/06/2022||||14930000000|2022-04-21|15/03/2022|3.3|3.75|16430000000|16760000000
2022-06-05 09:09:19|04337|18371|RECM|235.31B|235310000000|119.15|3,336,968|-20.91%|35|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|11.6||42490000000|
2022-06-05 09:09:23|04338|18367|RELI|17.66T|1.766E+13|2,779.50|7,721,248|26.89%|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
2022-06-05 09:09:40|04339|18016|SANO|158.3B|158300000000|6,925.00|19,582|-10.74%|27|2022-07-26|15/06/2022||141||7550000000|2022-04-26|15/03/2022|66|77.5|7070000000|7070000000
2022-06-05 09:09:43|04340|18376|SBI|4.15T|4.15E+12|464.50|17,765,127|7.13%|36|2022-08-12|15/06/2022||13.29||467280000000|2022-05-13|15/03/2022|10.2|10.16|430780000000|430800000000
2022-06-05 09:09:57|04341|1158869|SBIC|729.36B|729360000000|773.65|2,354,485|-26.29%|14|2022-07-22|15/06/2022||6.36||28100000000|2022-06-06|15/03/2022|6.07|4.76|28500000000|28120000000
2022-06-05 09:10:11|04342|1050746|SBIL|1.14T|1.14E+12|1,142.00|1,253,732|15.45%|21|2022-08-31|15/06/2022||5.76||101620000000|2022-04-28|15/03/2022|5.74|5.08|174340000000|174530000000
2022-06-05 09:10:15|04343|18383|SHCM|744.63B|744630000000|20,638.00|48,948|-26.7%|41|2022-08-12|15/06/2022||161.94||44560000000|2022-05-21|15/03/2022|245.6|170.11|40990000000|40990000000
2022-06-05 09:10:20|04344|18386|SRTR|318.09B|318090000000|1,181.75|1,340,917|-16.97%|36|2022-07-27|15/06/2022||34.26||24220000000|2022-04-27|15/03/2022|40.34|35|26780000000|24360000000
2022-06-05 09:10:25|04345|18387|SIEM|836.4B|836400000000|2,348.65|282,398|10.8%|36|2022-08-10|15/06/2022||7.1||33660000000|2022-05-12|15/03/2022|9.2|9.23|36290000000|36290000000
2022-06-05 09:10:35|04346|18397|SRFL|703.48B|703480000000|2,373.95|828,891|79.21%|24|2022-08-08|15/06/2022||11.78||23821000000|2022-05-09|15/03/2022|20.4|20.33|35490000000|35470000000
2022-06-05 09:10:38|04347|18399|SAIL|312.47B|312470000000|75.65|38,615,972|-38.45%|36|2022-08-12|15/06/2022||3.81||278050000000|2022-05-23|15/03/2022|5.9|5.9|307580000000|308110000000
2022-06-05 09:10:41|04348|18405|SUN|2.08T|2.08E+12|865.10|3,336,342|28.36%|36|2022-08-12|15/06/2022||8.55||102090000000|2022-05-30|15/03/2022|6.6|6.95|94470000000|94320000000
2022-06-05 09:10:46|04349|18406|SUTV|169.97B|169970000000|431.35|1,034,939|-17.33%|41|2022-08-12|15/06/2022||8.90||8696000000|2022-05-27|15/03/2022|10.3|9.36|8330000000|8960000000
2022-06-05 09:11:04|04350|958336|SYNN|212.98B|212980000000|538.60|430,724|-8.56%|24|2022-07-27|15/06/2022||1.92||5396000000|2022-04-27|15/03/2022|3.7|3.7|7580000000|7580000000
2022-06-05 09:11:08|04351|18417|TTCH|238.3B|238300000000|935.70|1,478,504|25.4%|36|2022-08-05|15/06/2022||7.70||28098000000|2022-04-29|15/03/2022|17.2|17.15|34810000000|34810000000
2022-06-05 09:11:19|04352|18419|TATA|272.25B|272250000000|955.25|835,522|-16.28%|35|2022-08-04|15/06/2022||||40346000000|2022-04-21|15/03/2022|13.6||42630000000|42630000000
2022-06-05 09:11:22|04353|18420|TCS|12.59T|1.259E+13|3,440.15|2,360,555|9.43%|36|2022-07-14|15/06/2022||27.04||527780000000|2022-04-11|15/03/2022|26.85|27.11|505910000000|503410000000
2022-06-05 09:11:26|04354|18422|TACN|694.76B|694760000000|753.90|2,115,683|9.75%|36|2022-08-09|15/06/2022||3.81||32040000000|2022-05-03|15/03/2022|2.36|3.13|31750000000|31450000000
2022-06-05 09:11:29|04355|18421|TTEX|525.09B|525090000000|8,433.30|839,223|136.48%|24|2022-07-26|15/06/2022|||||2022-04-20|15/03/2022|25.69|25.3|6720000000|6800000000
2022-06-05 09:11:32|04356|18425|TAMO|1.54T|1.54E+12|431.90|23,541,676|28.94%|32|2022-08-04|15/06/2022||8.2||606563000000|2022-05-11|15/03/2022|-0.834|1.06|784390000000|771780000000
2022-06-05 09:11:35|04357|18426|TTPW|738.28B|738280000000|231.05|33,982,004|113.64%|36|2022-08-16|15/06/2022||3.66||96684000000|2022-05-06|15/03/2022|2|2.04|119600000000|120110000000
2022-06-05 09:11:38|04358|18428|TISC|1.3T|1.3E+12|1,067.30|8,396,961|-4.76%|36|2022-08-10|15/06/2022||36.87||515948000000|2022-05-03|15/03/2022|79.88|79.16|693240000000|653930000000
2022-06-05 09:11:43|04359|18429|TEML|1.01T|1.01E+12|1,147.90|3,089,285|12.63%|36|2022-08-01|15/06/2022||15.03||125560000000|2022-05-13|15/03/2022|16.92|17|121160000000|120830000000
2022-06-05 09:11:49|04360|18272|TRCE|149.05B|149050000000|630.80|525,651|-36.1%|31|2022-08-04|15/06/2022||4.40||13466000000|2022-05-23|15/03/2022|5.21|5.23|17090000000|17060000000
2022-06-05 09:11:52|04361|18433|TITN|1.96T|1.96E+12|2,204.40|1,459,716|31.25%|36|2022-08-04|15/06/2022||8.36||89060000000|2022-05-03|15/03/2022|6.09|6.18|72760000000|71850000000
2022-06-05 09:11:55|04362|18435|TORP|470.55B|470550000000|2,781.00|222,144|-1.09%|36|2022-07-26|15/06/2022||21.87||24260000000|2022-05-25|15/03/2022|19.5|18.67|21310000000|21320000000
2022-06-05 09:11:59|04363|18436|TOPO|223.75B|223750000000|465.55|692,357|7.92%|24|2022-08-02|15/06/2022||||31274000000|2022-05-10|15/03/2022|-0.05|8.1|37440000000|37440000000
2022-06-05 09:12:05|04364|18437|TREN|401.4B|401400000000|1,127.35|746,398|32.3%|29|2022-08-10|15/06/2022||||2331000000|2022-04-27|15/03/2022|2.1|2.1|11850000000|11830000000
2022-06-05 09:12:11|04365|18442|TVSM|347.03B|347030000000|728.10|1,629,783|16.79%|41|2022-07-27|15/06/2022||5.33||56580000000|2022-05-05|15/03/2022|5.8|5.79|55300000000|55230000000
2022-06-05 09:12:14|04366|18445|ULTC|1.64T|1.64E+12|5,678.85|516,774|-14.79%|36|2022-07-19|15/06/2022||52.42||159850000000|2022-04-29|15/03/2022|72.7|67.09|157670000000|154500000000
2022-06-05 09:12:19|04367|18447|UNBK|263.51B|263510000000|38.45|9,797,418|8.46%|41|2022-08-01|15/06/2022||0.60|||2022-05-13|15/03/2022|2.3|2.00|100120000000|99000000000
2022-06-05 09:12:23|04368|18449|UBBW|401.02B|401020000000|1,519.10|352,854|13.61%|31|2022-08-12|15/06/2022||13.84||27500000000|2022-04-26|15/03/2022|6.2|6.2|17070000000|17070000000
2022-06-05 09:12:26|04369|18451|UNSP|571.83B|571830000000|806.95|1,456,445|28.22%|38|2022-07-25|15/06/2022||1.7||17900000000|2022-05-28|15/03/2022|3.8|2.85|24350000000|24720000000
2022-06-05 09:12:30|04370|18450|UPLL|578.12B|578120000000|769.65|2,943,161|-7.96%|36|2022-08-03|15/06/2022||7.69||85487000000|2022-05-08|15/03/2022|18.04|17.1|158610000000|141110000000
2022-06-05 09:12:53|04371|993204|||||||23|2022-08-10|15/06/2022||||30680000000|2022-04-28|15/03/2022|6.15|6.15|28280000000|28280000000
2022-06-05 09:12:56|04372|18377|VDAN|1.17T|1.17E+12|316.90|11,852,381|12.84%|36|2022-07-29|15/06/2022||||281000000000|2022-04-27|15/03/2022|15.56|17.8|393420000000|370270000000
2022-06-05 09:13:01|04373|18200|VODA|295.49B|295490000000|9.20|166,787,069|-5.64%|36|2022-08-11|15/06/2022||-1.82||119650000000|2022-05-10|15/03/2022|-2.25|-2.32|102400000000|103720000000
2022-06-05 09:13:04|04374|18462|VOLT|336.64B|336640000000|1,016.20|1,479,920|-7.99%|36|2022-08-04|15/06/2022||7.54||26300000000|2022-05-05|15/03/2022|5.5|5.5|26670000000|26630000000
2022-06-05 09:13:09|04375|18466|WHIR|207.28B|207280000000|1,635.15|251,381|-25.32%|24|2022-08-11|15/06/2022||||12941000000|2022-05-25|15/03/2022|6.6|6.55|17070000000|16830000000
2022-06-05 09:13:13|04376|18467|WIPR|2.6T|2.6E+12|475.50|7,515,682|-12.14%|31|2022-07-19|15/06/2022||5.55||215890000000|2022-04-29|15/03/2022|5.63|5.6|208600000000|208640000000
2022-06-05 09:13:19|04377|18470|YESB|331.98B|331980000000|13.25|128,075,695|-3.64%|41|2022-07-27|15/06/2022||0.2||27640000000|2022-04-29|15/03/2022|0.15|0.1|27010000000|26270000000
2022-06-05 09:13:24|04378|18471|ZEE|241.57B|241570000000|251.50|14,041,950|15.21%|36|2022-07-26|15/06/2022||3.66||20910000000|2022-05-26|15/03/2022|2.7|2.44|23230000000|23230000000
2022-06-05 09:13:29|04379|946102|2670|482.03B|482030000000|5,840.0|273,905|-12.18%|30|2022-07-06|15/05/2022||66.64||67970000000|2022-04-13|15/02/2022|36.2|78.82|63380000000|67370000000
2022-06-05 09:13:34|04380|946298|8572|498.18B|498180000000|318.0|1,851,261|-36.4%|30|2022-07-28|15/06/2022||||64660000000|2022-05-13|15/03/2022|5.80||65230000000|64420000000
2022-06-05 09:13:39|04381|946144|4401|261.02B|261020000000|2,534.0|279,730|30.69%|30|2022-08-10|15/06/2022||||90700000000|2022-05-13|15/03/2022|44.89||96990000000|96990000000
2022-06-05 09:13:42|04382|44296|6857|1.73T|1.73E+12|9,130.0|1,816,487|-11.53%|35|2022-07-27|15/06/2022||140.79||119660000000|2022-04-27|15/03/2022|139.06|139.27|116830000000|116830000000
2022-06-05 09:13:45|04383|44267|8267|1.99T|1.99E+12|2,354.5|2,082,113|-21.73%|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
2022-06-05 09:13:50|04384|946297|8570|262.89B|262890000000|1,218.0|675,052|-7.45%|32|2022-08-12|15/05/2022||35.8||116010000000|2022-04-07|15/02/2022|36.43|21.89|121910000000|121910000000
2022-06-05 09:13:55|04385|946310|8905|364.07B|364070000000|1,600.0|663,357|-11.94%|30|2022-07-06|15/05/2022||17.6||85100000000|2022-04-07|15/02/2022|12.4|16.14|83530000000|87080000000
2022-06-05 09:13:57|04386|44240|5201|1.13T|1.13E+12|5,070.0|1,320,038|4.11%|24|2022-08-02|15/06/2022||112.7||457790000000|2022-05-10|15/03/2022|137.83|99.1|472670000000|420740000000
2022-06-05 09:14:18|04387|949910|4206|185.03B|185030000000|2,893.0|162,580|-25.82%|30|2022-07-28|15/06/2022||||45350000000|2022-05-09|15/03/2022|55.10||61740000000|61740000000
2022-06-05 09:14:23|04388|952959|9627|204.44B|204440000000|5,820.0|116,856|-9.91%|30|2022-09-01|15/07/2022||||83000000000|2022-06-03|15/04/2022|78.16|81.02|81640000000|84920000000
2022-06-05 09:14:26|04389|946132|4088|389.39B|389390000000|1,739.0|569,874|-1.75%|30|2022-08-11|15/06/2022||||226000000000|2022-05-12|15/03/2022|39.2|39.2|232980000000|237480000000
2022-06-05 09:14:34|04390|946246|7259|1.18T|1.18E+12|4,375.0|942,859|-11.44%|30|2022-08-05|15/06/2022||126.27||1.02199E+12|2022-04-28|15/03/2022|156.04|143.1|1.04906E+12|1.01177E+12
2022-06-05 09:14:39|04391|44209|2802|1.62T|1.62E+12|3,021.0|1,808,398|16.08%|35|2022-07-29|15/06/2022||||307980000000|2022-05-11|15/03/2022|-17.31|-24.74|295120000000|295130000000
2022-06-05 09:14:44|04392|946105|2784|340.62B|340620000000|1,661.0|502,693|0.97%|30|2022-08-05|15/06/2022||||650000000000|2022-05-16|15/03/2022|65.60||620250000000|610450000000
2022-06-05 09:14:47|04393|44281|6770|305.42B|305420000000|1,474.0|2,378,900|20.92%|35|2022-07-28|15/06/2022||9.31||195630000000|2022-04-28|15/03/2022|41.02|24.78|209540000000|197280000000
2022-06-05 09:14:50|04394|44146|6113|366.78B|366780000000|1,055.0|1,457,320|-10.44%|36|2022-08-12|15/06/2022||||77670000000|2022-05-12|15/03/2022|21.77||95500000000|96660000000
2022-06-05 09:14:55|04395|952375|6436|187.99B|187990000000|2,544.0|218,174|-11.24%|29|2022-07-29|15/06/2022||||25530000000|2022-04-26|15/03/2022|57.16||35430000000|35430000000
2022-06-05 09:14:58|04396|44248|9202|1.19T|1.19E+12|2,519.5|3,668,100|-8.83%|35|2022-08-03|15/06/2022||-37.59||304500000000|2022-04-28|15/03/2022|-86.8|-35.38|282280000000|273650000000
2022-06-05 09:15:17|04397|946220|6754|205.67B|205670000000|1,526.0|1,807,130|-25.49%|30|2022-08-03|15/06/2022||28.6||25150000000|2022-04-28|15/03/2022|34.3|37.05|29520000000|29520000000
2022-06-05 09:15:20|04398|44282|8304|312.72B|312720000000|2,678.0|753,916|6.02%|36|2022-08-04|15/06/2022||62.74||21709000000|2022-05-16|15/03/2022|55|49.1|20500000000|25350000000
2022-06-05 09:15:27|04399|951876|2815|167.21B|167210000000|5,250.0|66,939|-18.86%|29|2022-08-05|15/06/2022||59.66||13300000000|2022-05-12|15/03/2022|59.08|59.08|13530000000|13330000000
2022-06-05 09:15:31|04400|952550|7476|223.2B|223200000000|5,970.0|74,087|0%|29|2022-08-03|15/06/2022||||19000000000|2022-05-13|15/03/2022|69.6||23420000000|23420000000
2022-06-05 09:15:36|04401|44184|2502|2.24T|2.24E+12|4,430.0|2,173,489|-18.6%|35|2022-08-04|15/06/2022||80.49||623890000000|2022-05-16|15/03/2022|8.58|35.81|496860000000|490270000000
2022-06-05 09:15:41|04402|992296|7747|512.83B|512830000000|1,888.0|1,379,505|-30.2%|24|2022-08-12|15/06/2022||10.38||19830000000|2022-05-13|15/03/2022|9.12|13.52|18980000000|19510000000
2022-06-05 09:15:43|04403|44274|3407|1.47T|1.47E+12|1,059.0|3,683,456|-16.78%|35|2022-08-04|15/06/2022||22.96||620950000000|2022-05-13|15/03/2022|15.3|24.27|636580000000|636600000000
2022-06-05 09:15:48|04404|946263|7936|439.3B|439300000000|2,400.0|1,193,959|-11.44%|28|2022-08-05|15/06/2022||19.13||112670000000|2022-05-11|15/03/2022|47.67|32.79|105330000000|102500000000
2022-06-05 09:15:51|04405|44160|4503|3.66T|3.66E+12|2,029.5|5,519,705|7.49%|35|2022-07-29|15/06/2022||22.62||345580000000|2022-04-27|15/03/2022|16|22.73|303900000000|323010000000
2022-06-05 09:15:53|04406|953004|9832|108.02B|108020000000|1,386.0|293,100|-5.52%|29|2022-07-29|15/06/2022|||||2022-05-10|15/03/2022|10.93||56650000000|
2022-06-05 09:15:58|04407|946226|6845|516.2B|516200000000|3,760.0|389,579|-13.16%|30|2022-08-04|15/06/2022||170.47||56600000000|2022-05-13|15/03/2022|64.71|69.54|77220000000|81610000000
2022-06-05 09:16:00|04408|946262|7832|2.08T|2.08E+12|9,477.0|683,456|21.67%|30|2022-08-04|15/06/2022||98.77||201790000000|2022-05-11|15/03/2022|141.85|99.68|260960000000|260970000000
2022-06-05 09:16:04|04409|987115|6532|578.49B|578490000000|37,800.0|381,743|3.85%|23|2022-07-15|15/05/2022||327.39||17210000000|2022-04-14|15/02/2022|293.84|385.81|16060000000|16130000000
2022-06-05 09:16:13|04410|991446|2412|321.83B|321830000000|2,029.0|1,087,210|-35.48%|24|2022-07-29|15/06/2022||||11190000000|2022-05-10|15/03/2022|14.37||11290000000|11290000000
2022-06-05 09:16:33|04411|946340|9783|202.56B|202560000000|2,101.0|334,666|-17.48%|30|2022-08-05|15/06/2022||||104967000000|2022-05-12|15/03/2022|-85.44||103470000000|109070000000
2022-06-05 09:16:36|04412|44235|5108|3.61T|3.61E+12|5,171.0|2,168,961|3.86%|32|2022-08-12|15/06/2022||102.26||880280000000|2022-05-11|15/03/2022|76.63|87.44|891010000000|832610000000
2022-06-05 09:16:40|04413|946206|6448|623.19B|623190000000|2,427.0|755,770|4.97%|30|2022-08-09|15/06/2022||||182190000000|2022-05-11|15/03/2022|5.6|5.6|175980000000|175960000000
2022-06-05 09:16:45|04414|949900|2229|311.05B|311050000000|2,409.0|537,167|-1.95%|30|2022-08-04|15/06/2022||33.18||58310000000|2022-05-10|15/03/2022|20.52|20.52|59130000000|59130000000
2022-06-05 09:16:47|04415|44187|7751|3.4T|3.4E+12|3,296.0|4,088,502|27.7%|24|2022-07-28|15/06/2022||58.81||944740000000|2022-04-26|15/03/2022|43.97|49.42|879350000000|894090000000
2022-06-05 09:16:52|04416|946272|8060|388.51B|388510000000|2,996.0|222,044|14.35%|30|2022-07-27|15/06/2022||55.5||140900000000|2022-04-25|15/03/2022|77.39|58.8|147420000000|142830000000
2022-06-05 09:16:57|04417|946338|9697|729.1B|729100000000|3,415.0|1,004,962|5.89%|30|2022-07-29|15/06/2022||57.38||28280000000|2022-05-11|15/03/2022|27.39|16.43|21890000000|21900000000
2022-06-05 09:17:00|04418|44306|6952|302.56B|302560000000|1,215.0|1,509,293|-38.48%|24|2022-08-03|15/06/2022||19.54||58820000000|2022-05-12|15/03/2022|23.51|21.31|58110000000|58110000000
2022-06-05 09:17:03|04419|44218|9022|3.16T|3.16E+12|16,060.0|646,646|-9.65%|35|2022-07-29|15/06/2022||-8.53||284860000000|2022-04-26|15/03/2022|-201.24|-201.15|248750000000|248750000000
2022-06-05 09:17:07|04420|952820|8439|510.8B|510800000000|4,180.0|393,074|-36.47%|29|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022|55.6||341100000000|308900000000
2022-06-05 09:17:10|04421|44307|8331|510.84B|510840000000|693.0|2,707,256|-1.98%|36|2022-08-08|15/06/2022||20.92||40757000000|2022-05-12|15/03/2022|11.96|11.96|58460000000|
2022-06-05 09:17:15|04422|44283|9502|982.99B|982990000000|1,300.0|3,644,377|-0.8%|24|2022-08-04|15/06/2022||25.5||752300000000|2022-04-28|15/03/2022|3|3|878280000000|878270000000
2022-06-05 09:17:18|04423|44175|4519|5.75T|5.75E+12|3,497.0|2,289,664|-16.32%|25|2022-07-21|15/06/2022||45.44||260540000000|2022-04-25|15/03/2022|80.14|53.82|360550000000|304650000000
2022-06-05 09:17:33|04424|946330|9504|308.38B|308380000000|856.0|1,771,059|-16.57%|24|2022-08-04|15/06/2022||15.9||276200000000|2022-04-28|15/03/2022|2.7|2.7|373570000000|312430000000
2022-06-05 09:17:37|04425|946097|2579|259.69B|259690000000|1,448.0|728,505|-22.4%|30|2022-08-10|15/06/2022||-3.35||206440000000|2022-05-12|15/03/2022|-36.62|-37.55|168850000000|175150000000
2022-06-05 09:17:45|04426|952591|7616|154.68B|154680000000|1,785.0|413,692|-11.5%|29|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022|5.04||45930000000|
2022-06-05 09:17:48|04427|44124|1721|302.33B|302330000000|2,476.0|561,800|-21.4%|35|2022-08-05|15/06/2022||||118500000000|2022-05-12|15/03/2022|82.71||199160000000|188930000000
2022-06-05 09:17:54|04428|976159|7186|540.21B|540210000000|456.0|4,982,469|10.14%|26|2022-08-04|15/06/2022||11.34||50690000000|2022-05-12|15/03/2022|3.31|3.31|72710000000|
2022-06-05 09:17:59|04429|962543|5021|305.95B|305950000000|3,670.0|1,353,195|48.58%|25|2022-08-11|15/06/2022||345.6||526200000000|2022-05-12|15/03/2022|779.5|779.5|691800000000|691800000000
2022-06-05 09:18:03|04430|949906|3349|478.75B|478750000000|12,090.0|300,980|-21.39%|29|2022-07-11|15/05/2022||171.6||196820000000|2022-04-11|15/02/2022|131.57|140.15|187750000000|187730000000
2022-06-05 09:18:08|04431|44262|8253|237.26B|237260000000|1,518.0|1,172,320|6.08%|36|2022-08-12|15/06/2022||||75080000000|2022-05-13|15/03/2022|5.12|5.12|78250000000|83390000000
2022-06-05 09:18:23|04432|952146|4751|697.79B|697790000000|1,380.0|3,783,884|-34.81%|29|2022-07-27|15/06/2022||15.06||172280000000|2022-04-27|15/03/2022|21.88|26.18|191100000000|185850000000
2022-06-05 09:18:26|04433|44207|7912|792.7B|792700000000|2,946.0|700,951|19.95%|35|2022-08-10|15/06/2022||||339050000000|2022-05-13|15/03/2022|102.54||342500000000|350970000000
2022-06-05 09:18:31|04434|44138|8750|2.51T|2.51E+12|2,668.5|4,417,136|15.15%|36|2022-08-10|15/06/2022||||1723093000000|2022-05-12|15/03/2022|112.79||2536000000000|1.8263E+12
2022-06-05 09:18:35|04435|946137|4202|251.35B|251350000000|850.0|1,037,695|-7.21%|30|2022-08-04|15/06/2022||26.79||125190000000|2022-05-11|15/03/2022|26.13|19.52|124960000000|116410000000
2022-06-05 09:18:39|04436|946177|5471|156.23B|156230000000|3,665.0|174,649|-35.7%|30|2022-07-29|15/06/2022||||137000000000|2022-04-28|15/03/2022|110.05|144.75|139200000000|139190000000
2022-06-05 09:18:42|04437|946202|6383|1.03T|1.03E+12|8,180.0|544,038|-12.79%|30|2022-08-11|15/06/2022||||134130000000|2022-05-13|15/03/2022|95.41|91.6|142790000000|142760000000
2022-06-05 09:18:45|04438|44190|4568|6.29T|6.29E+12|3,280.0|5,306,516|34.37%|35|2022-08-03|15/06/2022||10.53||258000000000|2022-04-27|15/03/2022|-14.27|-12.58|233920000000|225010000000
2022-06-05 09:18:49|04439|976160|7458|218.1B|218100000000|3,995.0|100,915|-6.55%|26|2022-08-08|15/06/2022||9.16||21969000000|2022-05-12|15/03/2022|0.7144|112.01|24860000000|26870000000
2022-06-05 09:18:52|04440|44181|6367|6.18T|6.18E+12|21,110.0|863,008|-0.66%|35|2022-08-09|15/06/2022||267.64||860870000000|2022-05-10|15/03/2022|160.11|137.52|807170000000|807170000000
2022-06-05 09:19:10|04441|44182|7735|558.93B|558930000000|12,000.0|627,275|11.63%|35|2022-08-02|15/06/2022||255.63||108220000000|2022-05-11|15/03/2022|340.57|340.57|120760000000|120750000000
2022-06-05 09:19:21|04442|952021|3880|239.59B|239590000000|1,444.0|239,184|-16.92%|29|2022-08-10|15/06/2022|||||2022-05-13|15/03/2022|40.40||164790000000|151620000000
2022-06-05 09:19:29|04443|946085|1878|778.05B|778050000000|11,410.0|273,910|-0.87%|30|2022-08-03|15/06/2022||68.1||386200000000|2022-04-28|15/03/2022|96.22|95.76|407760000000|393360000000
2022-06-05 09:19:57|04444|44149|1925|2.07T|2.07E+12|3,158.0|1,781,903|-5.19%|36|2022-08-09|15/06/2022||73.84||956970000000|2022-05-13|15/03/2022|88.11|91.09|1.29235E+12|1.21857E+12
2022-06-05 09:20:02|04445|44332|8601|927.81B|927810000000|625.5|6,081,897|-2.62%|35|2022-08-03|15/06/2022||||119140000000|2022-04-27|15/03/2022|12.1|10.8|130050000000|123960000000
2022-06-05 09:20:08|04446|946114|3107|167.1B|167100000000|1,757.0|232,875|0.57%|30|2022-08-05|15/06/2022||||175000000000|2022-05-12|15/03/2022|68.45||224770000000|235930000000
2022-06-05 09:20:12|04447|102045|2432|219.41B|219410000000|1,851.0|575,872|-13.14%|24|2022-08-10|15/06/2022||||37500000000|2022-05-10|15/03/2022|32.5|-0.7957|31700000000|31710000000
2022-06-05 09:20:24|04448|44110|4061|281.54B|281540000000|3,265.0|333,851|-13.51%|36|2022-08-10|15/06/2022||38.87||98410000000|2022-05-11|15/03/2022|35.96|53.69|100890000000|100900000000
2022-06-05 09:20:27|04449|44301|6902|6.07T|6.07E+12|7,949.0|2,154,769|0.39%|35|2022-07-29|15/06/2022||117.24||1.39277E+12|2022-04-28|15/03/2022|91.95|91.6|1.50646E+12|1.50634E+12
2022-06-05 09:20:30|04450|44145|4324|1.19T|1.19E+12|4,415.0|1,103,343|14.68%|34|2022-08-10|15/06/2022||||264300000000|2022-05-16|15/03/2022|87.48||287650000000|285900000000
2022-06-05 09:20:35|04451|946157|4631|240.04B|240040000000|2,536.0|400,561|-14.87%|26|2022-08-11|15/06/2022||||237150000000|2022-05-16|15/03/2022|78.22||250960000000|231700000000
2022-06-05 09:20:40|04452|946194|6146|1.28T|1.28E+12|35,350.0|204,157|3.97%|30|2022-07-21|15/06/2022||506.77||69410000000|2022-04-21|15/03/2022|573.51|573.52|73510000000|73510000000
2022-06-05 09:20:56|04453|946193|6141|239.32B|239320000000|1,915.0|1,148,162|-3.43%|28|2022-08-09|15/06/2022||||107830000000|2022-05-12|15/03/2022|46.66||107260000000|105670000000
2022-06-05 09:20:59|04454|44111|5714|285.02B|285020000000|4,790.0|378,830|8.37%|36|2022-08-10|15/06/2022||179.53||222990000000|2022-05-13|15/03/2022|77.09|77.09|229100000000|231530000000
2022-06-05 09:21:06|04455|952120|4665|134.51B|134510000000|2,721.0|101,900|5.34%|29|2022-08-02|15/06/2022||||40600000000|2022-05-13|15/03/2022|-4.27||39920000000|39920000000
2022-06-05 09:21:09|04456|44208|9020|2.54T|2.54E+12|6,731.0|1,690,615|-18.68%|35|2022-07-29|15/06/2022||30.77||526930000000|2022-04-27|15/03/2022|-29.68|-29.68|496170000000|496180000000
2022-06-05 09:21:14|04457|44171|6361|522.74B|522740000000|5,680.0|493,666|1.25%|24|2022-08-12|15/06/2022||||166010000000|2022-05-12|15/03/2022|111.44||152810000000|163490000000
2022-06-05 09:21:17|04458|44180|4523|1.49T|1.49E+12|5,206.0|955,449|-31.44%|35|2022-08-03|15/06/2022||31.54||160470000000|2022-05-13|15/03/2022|-43.27|-15.47|190900000000|181750000000
2022-06-05 09:21:27|04459|946335|9513|371.22B|371220000000|2,028.0|1,119,839|27.79%|30|2022-08-02|15/06/2022||90.9||235300000000|2022-05-11|15/03/2022|37.2|38|375100000000|344070000000
2022-06-05 09:21:30|04460|44225|5020|1.71T|1.71E+12|536.0|22,252,444|12.96%|35|2022-08-10|15/06/2022||31.6||2.64255E+12|2022-05-13|15/03/2022|-8.7|-8.7|3.2904E+12|3.2904E+12
2022-06-05 09:21:39|04461|951790|2206|235.78B|235780000000|3,710.0|236,646|-11.77%|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
2022-06-05 09:21:44|04462|952167|4921|281.54B|281540000000|2,333.0|766,443|-31.18%|29|2022-08-02|15/06/2022||11.2||26340000000|2022-05-10|15/03/2022|7.7|14.81|25080000000|25790000000
2022-06-05 09:21:46|04463|44311|6954|4.1T|4.1E+12|21,375.0|853,964|-17.15%|24|2022-07-28|15/06/2022||214.07||197160000000|2022-04-26|15/03/2022|190.29|202.85|192760000000|192770000000
2022-06-05 09:21:52|04464|44328|9983|6.83T|6.83E+12|66,850.0|624,649|-21.45%|35|2022-07-14|15/05/2022||466.07||522220000000|2022-04-14|15/02/2022|521.2|390.47|591590000000|591680000000
2022-06-05 09:21:56|04465|998064|3563|333.94B|333940000000|2,887.0|1,295,852|-40.47%|23|2022-08-10|15/06/2022||||72800000000|2022-05-06|15/03/2022|19.03|19|68660000000|69430000000
2022-06-05 09:22:01|04466|952653|7947|228.81B|228810000000|2,796.0|192,543|-31.39%|29|2022-08-04|15/06/2022||33.4||50370000000|2022-04-28|15/03/2022|21.28|18.1|44820000000|44820000000
2022-06-05 09:22:04|04467|44221|6504|891.3B|891300000000|6,240.0|627,411|17.74%|35|2022-07-28|15/06/2022||37.96||198880000000|2022-04-27|15/03/2022|232.89|232.87|290250000000|290230000000
2022-06-05 09:22:14|04468|952306|6134|213.72B|213720000000|2,216.0|297,074|-16.6%|29|2022-08-11|15/06/2022||||39450000000|2022-05-13|15/03/2022|69.74|69.74|38770000000|38770000000
2022-06-05 09:22:19|04469|946161|4676|249.76B|249760000000|1,123.0|533,330|-11.16%|30|2022-08-03|15/06/2022||||117700000000|2022-05-12|15/03/2022|-7.33||129820000000|138030000000
2022-06-05 09:22:24|04470|946100|2607|156.19B|156190000000|1,817.0|231,811|-31.59%|30|2022-08-08|15/06/2022||||91825000000|2022-05-10|15/03/2022|24.8|24.8|113900000000|107720000000
2022-06-05 09:22:27|04471|44205|4901|2.86T|2.86E+12|7,133.0|1,238,564|-6.54%|35|2022-08-11|15/06/2022||121.25||612230000000|2022-05-11|15/03/2022|99.4|85.15|664870000000|653690000000
2022-06-05 09:22:31|04472|952365|6406|214.01B|214010000000|2,644.0|362,644|6.7%|29|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|12.21||49980000000|49980000000
2022-06-05 09:22:34|04473|44246|6702|3.79T|3.79E+12|19,270.0|688,452|4.08%|35|2022-07-28|15/06/2022||210.25||828970000000|2022-04-28|15/03/2022|297.38|297.56|1.0433E+12|1.04198E+12
2022-06-05 09:22:39|04474|946221|6755|263.98B|263980000000|2,522.0|271,716|-5.68%|30|2022-07-26|15/06/2022||38.6||80000000000|2022-04-27|15/03/2022|60.13|60.13|85980000000|85980000000
2022-06-05 09:22:42|04475|44317|8354|443.87B|443870000000|2,335.0|713,074|15.82%|36|2022-08-05|15/06/2022||69.98|||2022-05-13|15/03/2022|51.01|51.01|68050000000|
2022-06-05 09:22:45|04476|44121|5801|157.45B|157450000000|2,237.0|418,098|-24.2%|36|2022-08-03|15/06/2022||41.09||236330000000|2022-05-12|15/03/2022|34.94|34.94|259600000000|259580000000
2022-06-05 09:22:49|04477|952380|6457|122.29B|122290000000|2,060.0|152,189|-11.85%|29|2022-08-05|15/06/2022||||48950000000|2022-05-12|15/03/2022|-2.96||67900000000|69700000000
2022-06-05 09:22:54|04478|946328|9449|277.5B|277500000000|2,593.0|404,815|-11.86%|30|2022-08-09|15/06/2022||||57290000000|2022-05-12|15/03/2022|59.32||56070000000|56260000000
2022-06-05 09:23:12|04479|952010|3769|805.45B|805450000000|10,620.0|317,354|-15.11%|29|2022-08-09|15/06/2022||39.6||13150000000|2022-05-12|15/03/2022|39.58|37.54|12200000000|12560000000
2022-06-05 09:23:16|04480|952717|8111|372.79B|372790000000|8,280.0|106,272|25.64%|29|2022-08-05|15/06/2022||||19130000000|2022-05-13|15/03/2022|78.55||24450000000|24450000000
2022-06-05 09:23:37|04481|44236|6674|176.32B|176320000000|2,192.0|389,698|-28.37%|35|2022-08-09|15/06/2022||21.06||99900000000|2022-05-12|15/03/2022|63.65|64.9|118990000000|125600000000
2022-06-05 09:23:44|04482|976126|3765|149.66B|149660000000|2,418.0|324,828|13.63%|26|2022-08-12|15/06/2022||||20730000000|2022-05-13|15/03/2022|76.17||23950000000|24470000000
2022-06-05 09:23:48|04483|946287|8359|227.1B|227100000000|466.0|1,259,315|26.29%|30|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|2.66||16700000000|
2022-06-05 09:23:52|04484|949901|2433|501.82B|501820000000|1,343.0|681,464|-26.41%|30|2022-08-12|15/06/2022||||194400000000|2022-05-12|15/03/2022|85.84||312480000000|337400000000
2022-06-05 09:23:57|04485|946233|6965|952.26B|952260000000|6,150.0|433,490|-7.24%|30|2022-08-08|15/06/2022||47.9||46880000000|2022-05-12|15/03/2022|82.31|54.15|53490000000|50350000000
2022-06-05 09:24:02|04486|946315|9042|843.32B|843320000000|3,500.0|534,192|-3.85%|30|2022-08-04|15/06/2022||||151200000000|2022-05-13|15/03/2022|10.75||229060000000|230400000000
2022-06-05 09:24:06|04487|969277|1808|427.35B|427350000000|1,556.0|1,035,779|1.24%|24|2022-08-11|15/06/2022||56.5||223000000000|2022-05-12|15/03/2022|46.1|42.6|283660000000|283670000000
2022-06-05 09:24:11|04488|946327|9435|638.58B|638580000000|14,250.0|105,648|-33.84%|30|2022-08-15|15/06/2022||321.1||141791000000|2022-05-16|15/03/2022|516.33|396.65|160880000000|160880000000
2022-06-05 09:24:14|04489|44142|7205|420.19B|420190000000|732.0|5,550,880|-29.41%|35|2022-07-28|15/06/2022||14.66||331010000000|2022-04-27|15/03/2022|-180.42|-39.71|390280000000|390290000000
2022-06-05 09:24:22|04490|946290|7337|190.7B|190700000000|614.0|699,546|3.72%|30|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022|9.68||40850000000|
2022-06-05 09:24:26|04491|946224|6806|627.8B|627800000000|18,240.0|95,313|11.02%|30|2022-08-05|15/06/2022||208.65||40820000000|2022-05-06|15/03/2022|214.36|157.53|41670000000|40640000000
2022-06-05 09:24:40|04492|946148|4530|268.72B|268720000000|3,370.0|206,166|-41.9%|30|2022-07-08|15/05/2022||22.9||30000000000|2022-04-07|15/02/2022|43.09||33530000000|
2022-06-05 09:24:42|04493|44206|6501|6.63T|6.63E+12|6,856.0|3,171,574|13.08%|35|2022-07-29|15/06/2022||133.97||2.41797E+12|2022-04-28|15/03/2022|137.18|119.45|2.9179E+12|2.85547E+12
2022-06-05 09:24:47|04494|44161|6305|684.74B|684740000000|3,220.0|718,675|-12.62%|34|2022-07-28|15/06/2022||||246400000000|2022-04-27|15/03/2022|19.28|19.28|304600000000|304600000000
2022-06-05 09:25:10|04495|946180|5486|895.3B|895300000000|2,094.0|1,843,926|-1.46%|30|2022-07-28|15/06/2022||||209981000000|2022-04-26|15/03/2022|-3.54|11.23|251880000000|230000000000
2022-06-05 09:25:14|04496|946319|9086|718.05B|718050000000|8,580.0|403,875|142.72%|30|2022-07-29|15/06/2022||||167282000000|2022-04-28|15/03/2022|5.48|95.2|192200000000|181600000000
2022-06-05 09:25:18|04497|946334|9509|101.22B|101220000000|493.0|941,503|-2.38%|30|2022-08-03|15/06/2022||65.5||151300000000|2022-04-28|15/03/2022|-5.1|-5.1|222210000000|198700000000
2022-06-05 09:25:23|04498|946289|8377|167.6B|167600000000|825.0|394,352|-5.61%|30|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|0.65||47060000000|
2022-06-05 09:25:38|04499|946331|9505|108.97B|108970000000|522.0|667,328|-15.4%|30|2022-07-28|15/06/2022||28.4||152700000000|2022-04-27|15/03/2022|14.7|29.1|187900000000|176570000000
2022-06-05 09:25:40|04500|44157|7267|5.64T|5.64E+12|3,299.0|4,860,810|-9.04%|31|2022-08-02|15/06/2022||115.82||3.78634E+12|2022-05-13|15/03/2022|74.69|54.94|3.87568E+12|3.88896E+12
2022-06-05 09:25:48|04501|946228|6856|288.63B|288630000000|6,840.0|164,318|-4.07%|30|2022-08-05|15/06/2022||132.3||59030000000|2022-05-13|15/03/2022|135.59|136.6|55510000000|55300000000
2022-06-05 09:25:58|04502|952386|6465|559.89B|559890000000|7,730.0|157,175|-23.69%|29|2022-08-08|15/06/2022||67.2||72380000000|2022-05-11|15/03/2022|109.17|78.7|72560000000|74600000000
2022-06-05 09:26:04|04503|946107|2810|269B|269000000000|2,726.0|246,305|-15.6%|30|2022-08-01|15/06/2022||40.05||62000000000|2022-05-11|15/03/2022|13.54|13.54|61460000000|60390000000
2022-06-05 09:26:09|04504|946261|7741|4.89T|4.89E+12|13,460.0|1,153,321|-3.72%|30|2022-08-02|15/06/2022||117.33||170120000000|2022-05-06|15/03/2022|107.64|107.97|169600000000|169600000000
2022-06-05 09:26:26|04505|946151|4544|149.07B|149070000000|2,621.0|288,084|-8.26%|30|2022-08-11|15/06/2022||||71650000000|2022-05-12|15/03/2022|71.75||75060000000|75060000000
2022-06-05 09:26:41|04506|946111|3003|819.3B|819300000000|1,077.0|1,886,980|-14.59%|30|2022-08-02|15/06/2022||23.91||104200000000|2022-04-27|15/03/2022|24.07|18.86|106930000000|86260000000
2022-06-05 09:26:47|04507|946131|4062|642.89B|642890000000|4,605.0|1,227,943|-15.04%|30|2022-08-03|15/06/2022||103.06||101910000000|2022-04-27|15/03/2022|27.14|72.67|101900000000|105940000000
2022-06-05 09:26:53|04508|946169|5019|1.07T|1.07E+12|3,605.0|1,390,039|34.11%|30|2022-08-16|15/06/2022||186.7||1.90675E+12|2022-05-10|15/03/2022|67.5|67.5|2.0396E+12|2.0396E+12
2022-06-05 09:27:01|04509|44122|7013|589.16B|589160000000|3,895.0|1,596,310|28.76%|35|2022-08-09|15/06/2022||||262570000000|2022-05-10|15/03/2022|117.3|117.3|356710000000|356710000000
2022-06-05 09:27:06|04510|946117|3291|610.8B|610800000000|2,121.0|862,079|-28.27%|30|2022-08-12|15/06/2022||83.18||336140000000|2022-05-13|15/03/2022|76.1|87.76|360570000000|360570000000
2022-06-05 09:27:18|04511|976103|2492|110.64B|110640000000|484.0|1,101,400|-46.99%|26|2022-08-03|15/06/2022||0.025||2730000000|2022-04-28|15/03/2022|0.48|0.0854|2560000000|2670000000
2022-06-05 09:27:29|04512|1177847|5076|254.23B|254230000000|925.00|1,026,667|-|5|2022-08-31|15/06/2022||||142200000000|2022-05-13|15/03/2022|58.63||200620000000|200620000000
2022-06-05 09:27:32|04513|44119|1605|2.23T|2.23E+12|1,606.0|15,815,457|98.27%|35|2022-08-10|15/06/2022||94.5||540800000000|2022-05-11|15/03/2022|67.86|76.8|485390000000|455560000000
2022-06-05 09:27:37|04514|946125|3774|422.21B|422210000000|4,675.0|329,798|56.04%|30|2022-08-09|15/06/2022||||58850000000|2022-05-13|15/03/2022|45.96|57|60740000000|60740000000
2022-06-05 09:27:42|04515|44229|3099|418.17B|418170000000|1,096.0|2,549,802|26.27%|36|2022-08-03|15/06/2022||||108300000000|2022-05-13|15/03/2022|29.94|16.99|103690000000|103690000000
2022-06-05 09:27:44|04516|44132|7202|1.24T|1.24E+12|1,605.0|2,998,198|5.8%|36|2022-08-05|15/06/2022||41.77||619220000000|2022-05-13|15/03/2022|27.76|10.41|730490000000|730490000000
2022-06-05 09:27:48|04517|946099|2593|530.91B|530910000000|5,330.0|278,707|-18.13%|30|2022-08-30|15/07/2022||||106200000000|2022-06-01|15/04/2022|21.39||97140000000|98600000000
2022-06-05 09:27:53|04518|44217|8001|5.51T|5.51E+12|3,750.0|4,209,444|12.95%|35|2022-08-05|15/06/2022||87.12||3.13607E+12|2022-05-10|15/03/2022|109.05|105.83|3.67135E+12|3.50642E+12
2022-06-05 09:28:10|04519|946164|4739|760.23B|760230000000|3,290.0|674,359|-0.3%|30|2022-08-04|15/06/2022||||115710000000|2022-04-28|15/03/2022|59.39|57.26|163320000000|163320000000
2022-06-05 09:28:15|04520|952705|8088|307.14B|307140000000|5,340.0|166,857|-16.69%|29|2022-08-10|15/06/2022|||||2022-05-13|15/03/2022|180.19||211000000000|
2022-06-05 09:28:19|04521|946279|8273|205.64B|205640000000|2,877.0|161,956|-33.17%|30|2022-07-13|15/05/2022||||138000000000|2022-04-12|15/02/2022|95.59||180710000000|180710000000
2022-06-05 09:28:22|04522|44224|3086|283.22B|283220000000|1,081.0|1,984,802|-7.05%|35|2022-06-30|15/05/2022||14.13||86950000000|2022-04-12|15/02/2022|3.02|-7.5|94000000000|93910000000
2022-06-05 09:28:27|04523|946303|8595|112.38B|112380000000|1,581.0|451,449|-40.19%|30|2022-07-27|15/06/2022|||||2022-04-22|15/03/2022|21.53||4000000000|
2022-06-05 09:28:35|04524|940785|9201|1.02T|1.02E+12|2,326.0|5,208,789|-10.92%|32|2022-08-02|15/06/2022||-86.27||218000000000|2022-05-06|15/03/2022|-83.61|-112.65|197880000000|184230000000
2022-06-05 09:28:39|04525|952973|9706|508.53B|508530000000|5,460.0|341,556|2.06%|29|2022-08-10|15/06/2022||||15400000000|2022-05-12|15/03/2022|-63.25||14470000000|14480000000
2022-06-05 09:28:44|04526|952851|8697|1.1T|1.1E+12|2,076.5|1,427,279|-19.14%|29|2022-08-02|15/06/2022||21.27||32640000000|2022-04-26|15/03/2022|22.56|24.21|34820000000|34850000000
2022-06-05 09:28:47|04527|959212|7182|3.7T|3.7E+12|986.0|3,208,420|5.57%|27|2022-08-12|15/06/2022||23.54||317920000000|2022-05-13|15/03/2022|17.88|17.76|239240000000|316570000000
2022-06-05 09:28:49|04528|959213|6178|3.49T|3.49E+12|954.5|13,116,580|3.61%|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
2022-06-05 09:29:01|04529|959214|7181|845.43B|845430000000|2,116.0|1,217,577|-5.58%|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
2022-06-05 09:29:06|04530|44305|5631|239.1B|239100000000|3,250.0|773,716|5.01%|35|2022-08-08|15/06/2022||||60500000000|2022-05-11|15/03/2022|66.63||66750000000|74630000000
2022-06-05 09:29:08|04531|44219|2914|4.23T|4.23E+12|2,385.5|6,695,859|8.19%|34|2022-07-29|15/06/2022||63.98||594790000000|2022-04-28|15/03/2022|69.94|56.69|581510000000|546280000000
2022-06-05 09:29:13|04532|952101|4552|279.94B|279940000000|2,262.0|384,464|-29.53%|29|2022-07-28|15/06/2022||||12250000000|2022-05-12|15/03/2022|12.8|48.71|10810000000|15850000000
2022-06-05 09:29:22|04533|952482|6951|318.3B|318300000000|6,240.0|516,359|2.3%|29|2022-08-12|15/06/2022||63.73||31700000000|2022-05-13|15/03/2022|96.98|60.7|47590000000|47590000000
2022-06-05 09:29:33|04534|44290|5411|905.22B|905220000000|1,572.0|8,791,013|8.86%|35|2022-08-02|15/06/2022||104.32||1.28649E+12|2022-05-06|15/03/2022|84.79|84.79|1.2678E+12|1.27268E+12
2022-06-05 09:29:38|04535|44159|1963|457.69B|457690000000|1,812.0|2,814,554|64.58%|36|2022-08-11|15/06/2022||||105000000000|2022-05-12|15/03/2022|35.02||108960000000|108960000000
2022-06-05 09:29:42|04536|946136|4185|902.25B|902250000000|4,195.0|1,177,484|27.12%|30|2022-08-01|15/06/2022||43.27||95380000000|2022-04-25|15/03/2022|9.43|-6.1|84400000000|87550000000
2022-06-05 09:29:47|04537|44196|6473|352.91B|352910000000|1,029.0|1,424,708|-17.48%|35|2022-08-04|15/06/2022||||352680000000|2022-04-28|15/03/2022|25.98|25.98|406450000000|376470000000
2022-06-05 09:29:52|04538|952128|4686|282.59B|282590000000|4,400.0|132,782|-22.94%|29|2022-08-08|15/06/2022|||||2022-05-13|15/03/2022|36.64||10510000000|
2022-06-05 09:29:57|04539|946280|8282|242.02B|242020000000|1,271.0|887,405|-1.55%|30|2022-08-09|15/06/2022||38.34||180000000000|2022-05-09|15/03/2022|24.53|22.31|185630000000|180410000000
2022-06-05 09:30:01|04540|946329|9468|406.48B|406480000000|2,919.0|721,300|31.78%|29|2022-08-11|15/06/2022||||59870000000|2022-05-12|15/03/2022|32.41||63580000000|63570000000
2022-06-05 09:30:06|04541|946108|2811|285.29B|285290000000|3,290.0|199,405|12.1%|30|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|16.97||44140000000|
2022-06-05 09:30:26|04542|44144|1812|709.11B|709110000000|1,440.0|1,774,166|-3.68%|24|2022-08-09|15/06/2022||||477000000000|2022-05-13|15/03/2022|45.25||597120000000|589250000000
2022-06-05 09:30:49|04543|946095|2371|511.31B|511310000000|2,499.0|966,862|-26.93%|30|2022-08-04|15/06/2022||||14440000000|2022-05-11|15/03/2022|18.80|28.98|13790000000|13790000000
2022-06-05 09:30:54|04544|946146|4521|139.13B|139130000000|3,680.0|90,110|-20.86%|30|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022|-18.43||18330000000|
2022-06-05 09:30:58|04545|946323|9364|276.86B|276860000000|2,580.0|365,434|16.85%|30|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|46.19||65780000000|65780000000
2022-06-05 09:31:03|04546|946134|4118|216.27B|216270000000|3,315.0|219,941|-26.66%|30|2022-08-10|15/06/2022||||180400000000|2022-05-12|15/03/2022|68.46||175400000000|177340000000
2022-06-05 09:31:06|04547|44288|9503|1.12T|1.12E+12|1,255.0|3,213,923|18.96%|35|2022-07-29|15/06/2022||18.6||733430000000|2022-04-27|15/03/2022|6.5|6.5|902100000000|856800000000
2022-06-05 09:31:28|04548|946156|4613|445.45B|445450000000|1,734.0|1,543,356|-39.83%|30|2022-08-30|15/06/2022||18.68||108380000000|2022-05-11|15/03/2022|22.27|22.27|107600000000|107600000000
2022-06-05 09:31:33|04549|44150|4452|2.49T|2.49E+12|5,284.0|1,825,589|-20.42%|35|2022-08-03|15/06/2022||56.06||372670000000|2022-05-11|15/03/2022|38.5|47.27|346800000000|341990000000
2022-06-05 09:31:36|04550|44117|7012|458.71B|458710000000|2,739.0|1,715,366|-0.98%|35|2022-08-02|15/06/2022||||329000000000|2022-05-10|15/03/2022|86.66|48|462150000000|512270000000
2022-06-05 09:31:39|04551|44243|9107|1.03T|1.03E+12|10,980.0|7,718,346|255.92%|35|2022-08-03|15/06/2022||||163485000000|2022-05-09|15/03/2022|1354.61|1354.61|200490000000|200490000000
2022-06-05 09:31:43|04552|44268|9433|9.89T|9.89E+12|4,489.0|5,012,048|21.79%|35|2022-08-02|15/06/2022||72.61||1.35353E+12|2022-05-13|15/03/2022|53.4|52.8|1433000000000|1.43295E+12
2022-06-05 09:31:48|04553|952896|9045|329.6B|329600000000|3,075.0|422,507|-13.87%|29|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|34.45||79090000000|
2022-06-05 09:31:52|04554|946313|9006|375.75B|375750000000|1,365.0|858,392|-8.08%|30|2022-08-03|15/06/2022||||57740000000|2022-05-11|15/03/2022|9.54|9.54|93620000000|90790000000
2022-06-05 09:31:57|04555|44198|9008|537.85B|537850000000|4,405.0|450,952|-36.25%|35|2022-08-03|15/06/2022||||65613000000|2022-05-02|15/03/2022|-0.1|-0.1|81500000000|79230000000
2022-06-05 09:32:02|04556|44203|9009|591.7B|591700000000|3,515.0|550,634|-5.76%|35|2022-08-03|15/06/2022||||51900000000|2022-04-28|15/03/2022|11.45|11.45|53870000000|53210000000
2022-06-05 09:32:18|04557|946106|2809|300.39B|300390000000|2,161.0|427,054|-16.5%|31|2022-10-03|15/08/2022||26.77||107250000000|2022-07-07|15/05/2022||32.55||105320000000
2022-06-05 09:32:31|04558|943426|6861|12.44T|1.244E+13|51,280.0|660,789|-5.56%|29|2022-07-28|15/06/2022||339.76||196370000000|2022-04-27|15/03/2022|350.29|324.72|209840000000|209840000000
2022-06-05 09:32:36|04559|44204|2801|1.32T|1.32E+12|6,880.0|626,077|-3.23%|35|2022-08-04|15/06/2022||53.38||138030000000|2022-04-27|15/03/2022|28.97|32.59|131580000000|125390000000
2022-06-05 09:32:40|04560|946089|1944|304.96B|304960000000|1,488.0|270,244|-20.47%|30|2022-07-28|15/06/2022||||107000000000|2022-04-28|15/03/2022|56.80|62|191600000000|191600000000
2022-06-05 09:32:45|04561|946314|9041|728.39B|728390000000|3,830.0|567,339|-7.15%|30|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|-42.30||182750000000|182750000000
2022-06-05 09:32:48|04562|44189|2503|1.69T|1.69E+12|2,041.0|3,455,121|-9.05%|35|2022-08-09|15/06/2022||70.54||481410000000|2022-05-12|15/03/2022|20.87|51.85|416750000000|413240000000
2022-06-05 09:32:53|04563|952180|4967|666.92B|666920000000|8,630.0|195,452|-7.8%|29|2022-08-03|15/06/2022||51.37||37720000000|2022-04-27|15/03/2022|44.87|45.51|32650000000|31660000000
2022-06-05 09:32:57|04564|951896|3038|694.09B|694090000000|3,180.0|1,680,913|14.18%|30|2022-09-15|15/07/2022||23.96||99820000000|2022-06-13|15/04/2022||24.62||99780000000
2022-06-05 09:33:02|04565|44285|5406|271.84B|271840000000|689.0|5,556,677|-8.13%|35|2022-08-04|15/06/2022||||555750000000|2022-05-11|15/03/2022|15.24|29.72|597800000000|597790000000
2022-06-05 09:33:06|04566|951986|3635|709.46B|709460000000|4,505.0|420,233|-7.3%|29|2022-07-25|15/06/2022||||20550000000|2022-04-25|15/03/2022|44.03||17420000000|17750000000
2022-06-05 09:33:11|04567|946249|7276|764.32B|764320000000|4,755.0|561,213|-35.48%|30|2022-07-28|15/06/2022||70.45||204770000000|2022-04-27|15/03/2022|67.85|68|208320000000|208310000000
2022-06-05 09:33:15|04568|952668|7984|192.41B|192410000000|1,666.0|203,957|-4.69%|29|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|66.36||86440000000|
2022-06-05 09:33:20|04569|44151|6301|3.19T|3.19E+12|3,375.0|3,529,172|3.62%|35|2022-07-29|15/06/2022||53.8||712940000000|2022-04-28|15/03/2022|73.49|58.32|787650000000|787690000000
2022-06-05 09:33:24|04570|44323|9766|1.16T|1.16E+12|8,700.0|537,866|29.08%|35|2022-08-04|15/06/2022||113.87||78950000000|2022-05-12|15/03/2022|93.07|71.61|84470000000|84480000000
2022-06-05 09:33:27|04571|44210|4902|226.1B|226100000000|458.0|5,558,128|-26.6%|35|2022-08-03|15/06/2022||4.32||229910000000|2022-05-12|15/03/2022|-26.09|8.17|249900000000|246190000000
2022-06-05 09:33:32|04572|952168|4922|693.73B|693730000000|12,160.0|235,103|-32.29%|29|2022-08-03|15/06/2022||39.71||65690000000|2022-05-12|15/03/2022|25.2|50.74|59010000000|70530000000
2022-06-05 09:33:37|04573|44166|6326|2.93T|2.93E+12|2,440.0|3,552,844|-1.95%|34|2022-08-04|15/06/2022||41.98||630350000000|2022-05-12|15/03/2022|41.33|37.94|593220000000|592990000000
2022-06-05 09:33:41|04574|44269|3405|378.24B|378240000000|1,112.0|1,626,839|-1.51%|33|2022-08-11|15/06/2022||25.7||164780000000|2022-05-12|15/03/2022|37.11|25.7|167560000000|160230000000
2022-06-05 09:33:46|04575|946200|6370|588.88B|588880000000|5,240.0|504,402|0%|30|2022-08-12|15/06/2022||||72900000000|2022-05-06|15/03/2022|57.31||76980000000|76980000000
2022-06-05 09:33:48|04576|993287|3549|175B|175000000000|5,550.0|121,230|-29.03%|23|2022-07-01|15/05/2022||114.58||86980000000|2022-03-30|15/02/2022|95.98|96|84660000000|83790000000
2022-06-05 09:33:51|04577|44316|6971|2.7T|2.7E+12|7,515.0|930,023|10.61%|35|2022-07-28|15/06/2022||133.53||461630000000|2022-04-28|15/03/2022|78.68|66.68|483270000000|465080000000
2022-06-05 09:33:55|04578|946090|1951|229.32B|229320000000|2,090.0|445,349|-23.42%|30|2022-08-05|15/06/2022||||117500000000|2022-05-13|15/03/2022|103.74||199530000000|199530000000
2022-06-05 09:33:59|04579|44120|4151|1.48T|1.48E+12|2,746.0|1,001,325|-23.83%|35|2022-08-04|15/06/2022||24.63||93100000000|2022-05-10|15/03/2022|29.85|24.87|87750000000|90320000000
2022-06-05 09:34:04|04580|949896|1959|188.45B|188450000000|2,660.0|182,175|-23.23%|30|2022-08-03|15/06/2022||49.39||79500000000|2022-04-28|15/03/2022|175.38|166.93|135280000000|131240000000
2022-06-05 09:34:06|04581|102043|9508|395.19B|395190000000|836.0|2,261,672|-3.46%|33|2022-08-03|15/06/2022||24.1||439300000000|2022-04-28|15/03/2022|9.2|9.2|546510000000|518000000000
2022-06-05 09:34:11|04582|976158|7180|165.26B|165260000000|382.0|937,544|-8.39%|25|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|4.65||48450000000|
2022-06-05 09:34:16|04583|992794|9142|411.49B|411490000000|2,619.0|977,482|-3.96%|24|2022-08-08|15/06/2022||19.81||83590000000|2022-05-10|15/03/2022|25.69|25.69|106820000000|106750000000
2022-06-05 09:34:18|04584|952471|6920|1.64T|1.64E+12|18,185.0|6,681,572|-21.68%|29|2022-08-05|15/06/2022||93.03||32500000000|2022-04-28|15/03/2022|36.21|78.1|16640000000|26620000000
2022-06-05 09:34:26|04585|946101|2651|447.33B|447330000000|4,470.0|726,539|-10.6%|30|2022-07-14|15/05/2022||57.07||239180000000|2022-04-11|15/02/2022|-64.86|-54.66|175880000000|176120000000
2022-06-05 09:34:36|04586|946264|7966|167.51B|167510000000|2,417.0|145,108|-3.82%|30|2022-08-12|15/06/2022||||66200000000|2022-05-09|15/03/2022|46.49||65590000000|62830000000
2022-06-05 09:34:40|04587|946166|4912|416.89B|416890000000|1,467.0|2,194,502|-22.22%|30|2022-08-03|15/06/2022||8.29||93080000000|2022-05-10|15/03/2022|27.56|20.01|87030000000|85630000000
2022-06-05 09:34:45|04588|946184|5938|719.42B|719420000000|2,487.0|1,388,379|-13.47%|30|2022-08-08|15/06/2022||39.62||351000000000|2022-04-28|15/03/2022|24.41|16.13|354170000000|354170000000
2022-06-05 09:34:48|04589|946096|2413|2.56T|2.56E+12|3,773.0|3,368,466|-46.33%|30|2022-07-27|15/06/2022||28.41||51530000000|2022-04-27|15/03/2022|15.02|15.02|53990000000|53990000000
2022-06-05 09:34:53|04590|946212|6592|237.37B|237370000000|3,675.0|228,441|-14.34%|30|2022-08-11|15/06/2022||42.63||36820000000|2022-04-28|15/03/2022|46.97|42.05|35180000000|35610000000
2022-06-05 09:35:01|04591|946210|6586|947.38B|947380000000|3,489.0|941,834|-31.99%|30|2022-08-03|15/06/2022||48.16||185430000000|2022-04-27|15/03/2022|49.4|49.14|192430000000|192420000000
2022-06-05 09:35:07|04592|952608|7730|144.79B|144790000000|1,471.0|372,969|-39.84%|29|2022-07-07|15/05/2022||||4790000000|2022-04-06|15/02/2022|10.28||4920000000|4510000000
2022-06-05 09:35:31|04593|44222|8002|2.37T|2.37E+12|1,384.0|9,368,684|36.42%|36|2022-08-05|15/06/2022||60.13||1.97367E+12|2022-05-06|15/03/2022|44.89|44.89|2.2903E+12|2.20269E+12
2022-06-05 09:35:34|04594|102046|1333|120.03B|120030000000|2,281.0|229,098|-7.09%|30|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|13.82||205500000000|
2022-06-05 09:35:38|04595|44257|8252|490.58B|490580000000|2,451.0|777,038|11.66%|35|2022-08-04|15/06/2022||25.34||52500000000|2022-05-12|15/03/2022|7.5|5.29|52830000000|56580000000
2022-06-05 09:35:45|04596|946176|5463|240.91B|240910000000|3,025.0|252,954|8.54%|30|2022-08-09|15/06/2022||||57000000000|2022-05-12|15/03/2022|74.40||63480000000|61000000000
2022-06-05 09:35:50|04597|949904|3088|719.37B|719370000000|5,090.0|647,215|-0.59%|30|2022-08-10|15/06/2022||74.55||228680000000|2022-05-13|15/03/2022|59.99|59.99|222110000000|222110000000
2022-06-05 09:35:55|04598|44152|7261|696B|696000000000|1,105.0|5,970,536|6.87%|35|2022-08-03|15/06/2022||18.85||853120000000|2022-05-13|15/03/2022|82.77|48.94|957970000000|957980000000
2022-06-05 09:35:59|04599|952500|7167|267.78B|267780000000|248.0|6,402,580|4.2%|29|2022-08-05|15/06/2022|||||2022-05-13|15/03/2022|4.15||66820000000|
2022-06-05 09:36:04|04600|946256|7459|365.12B|365120000000|1,739.0|1,349,200|-17.82%|30|2022-08-03|15/06/2022||||836400000000|2022-05-13|15/03/2022|2.81||783650000000|783650000000
2022-06-05 09:36:09|04601|951799|2270|117.65B|117650000000|1,742.0|150,144|-17.91%|29|2022-08-11|15/06/2022||51.82||144000000000|2022-05-13|15/03/2022|17.74|17.74|130750000000|130750000000
2022-06-05 09:36:16|04602|44169|2269|895.63B|895630000000|6,360.0|592,393|-5.22%|36|2022-08-09|15/06/2022||84.44||229650000000|2022-05-12|15/03/2022|132.24|166.17|243130000000|237240000000
2022-06-05 09:36:21|04603|952986|9744|189.1B|189100000000|7,080.0|69,605|14.94%|29|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|102.85||28200000000|28200000000
2022-06-05 09:36:23|04604|976163|7780|213.78B|213780000000|2,821.0|274,118|-60.27%|26|2022-08-12|15/06/2022||26.46||25470000000|2022-05-12|15/03/2022|15.88|15.88|25470000000|25470000000
2022-06-05 09:36:28|04605|952166|4919|167.11B|167110000000|5,140.0|145,539|-18.02%|29|2022-08-10|15/06/2022||42.2||11190000000|2022-05-13|15/03/2022|35.89|34.1|9640000000|9540000000
2022-06-05 09:36:43|04606|44201|6479|1.01T|1.01E+12|2,483.0|1,600,608|-17.51%|35|2022-08-05|15/06/2022||36.99||259840000000|2022-05-11|15/03/2022|38.1|37.73|289530000000|289520000000
2022-06-05 09:36:49|04607|949827|1417|163.09B|163090000000|1,648.0|299,711|-16.47%|30|2022-08-03|15/06/2022||||93300000000|2022-05-13|15/03/2022|99.19||160400000000|160400000000
2022-06-05 09:36:53|04608|946343|9962|845.86B|845860000000|2,975.0|991,620|-17.25%|30|2022-07-29|15/06/2022||||93850000000|2022-05-06|15/03/2022|26.9|33.4|92010000000|92010000000
2022-06-05 09:36:56|04609|44130|4188|1.13T|1.13E+12|795.0|5,789,805|-13.31%|35|2022-08-02|15/06/2022||35.2||1.1042E+12|2022-05-13|15/03/2022|38.73|47.64|1.07668E+12|1082000000000
2022-06-05 09:37:14|04610|44247|8058|6.6T|6.6E+12|4,481.0|5,150,280|45.68%|35|2022-08-04|15/06/2022||230.46||3.64198E+12|2022-05-10|15/03/2022|133.59|154.55|4.76527E+12|2.80039E+12
2022-06-05 09:37:19|04611|44216|6503|3.08T|3.08E+12|1,457.0|4,864,723|-19.15%|35|2022-08-01|15/06/2022||28.68||1.10703E+12|2022-04-28|15/03/2022|26.05|26.04|1.2955E+12|1.2955E+12
2022-06-05 09:37:22|04612|44158|8802|2.55T|2.55E+12|1,925.5|4,149,585|4.73%|35|2022-08-05|15/06/2022||32.56||351600000000|2022-05-12|15/03/2022|51.19|50.79|444920000000|444910000000
2022-06-05 09:37:35|04613|946135|4182|440.32B|440320000000|2,128.0|1,643,602|-15.59%|30|2022-08-05|15/06/2022||75.12||193500000000|2022-05-12|15/03/2022|43|68.02|180360000000|187000000000
2022-06-05 09:37:39|04614|44112|7011|1.75T|1.75E+12|5,202.0|3,275,603|45.88%|35|2022-08-01|15/06/2022||||852000000000|2022-05-12|15/03/2022|167.7|167.7|1.21491E+12|1.2149E+12
2022-06-05 09:37:44|04615|44253|9301|230.78B|230780000000|3,070.0|274,723|-8.63%|35|2022-08-03|15/06/2022||||53500000000|2022-04-28|15/03/2022|74.64||72690000000|64300000000
2022-06-05 09:37:51|04616|44325|5711|268.73B|268730000000|2,057.0|1,047,177|-10.29%|35|2022-08-09|15/06/2022||71.72||374260000000|2022-05-13|15/03/2022|-138|-138|497720000000|462790000000
2022-06-05 09:37:54|04617|44147|7211|595.14B|595140000000|400.0|16,542,218|21.58%|35|2022-07-26|15/06/2022||6.53||481380000000|2022-05-10|15/03/2022|19.73|15.6|622780000000|606890000000
2022-06-05 09:37:57|04618|44287|8306|9.3T|9.3E+12|739.7|55,071,154|16.23%|32|2022-08-01|15/06/2022||21.77||912540000000|2022-05-16|15/03/2022|5|1.41|897060000000|949520000000
2022-06-05 09:38:02|04619|946302|8593|894.54B|894540000000|623.0|4,146,398|0%|30|2022-08-12|15/06/2022|||||2022-05-16|15/03/2022|16.47||452600000000|454500000000
2022-06-05 09:38:10|04620|44232|8031|5.18T|5.18E+12|3,256.0|5,529,103|27.61%|35|2022-08-03|15/06/2022||96.39||2.61603E+12|2022-05-02|15/03/2022|147.46|147.46|3.19257E+12|3.19257E+12
2022-06-05 09:38:13|04621|44125|4183|628.02B|628020000000|3,250.0|936,118|-19.85%|35|2022-08-04|15/06/2022||95.43||373700000000|2022-05-13|15/03/2022|61.75|61.75|447600000000|426120000000
2022-06-05 09:38:16|04622|44153|8801|2.66T|2.66E+12|2,803.5|3,239,513|4.73%|35|2022-08-05|15/06/2022||42.86||472430000000|2022-05-13|15/03/2022|56|59.11|633960000000|633980000000
2022-06-05 09:38:22|04623|44315|5706|198.49B|198490000000|3,475.0|731,603|9.62%|35|2022-08-12|15/06/2022||133.8||155290000000|2022-05-11|15/03/2022|-4.74|-4.74|169620000000|168380000000
2022-06-05 09:38:25|04624|44238|9104|1.28T|1.28E+12|3,550.0|14,102,056|128.79%|34|2022-07-29|15/06/2022||||277344000000|2022-04-28|15/03/2022|614.82|488.35|340810000000|347520000000
2022-06-05 09:38:27|04625|952288|6005|324.56B|324560000000|2,869.0|745,231|-44.51%|29|2022-08-08|15/06/2022||||31500000000|2022-05-13|15/03/2022|35.78||43680000000|43700000000
2022-06-05 09:38:30|04626|44327|8411|3.89T|3.89E+12|1,533.0|8,564,703|-10.27%|32|2022-08-03|15/06/2022||54.78||543660000000|2022-05-13|15/03/2022|20.48|20.45|557210000000|527950000000
2022-06-05 09:38:33|04627|949912|4534|117.59B|117590000000|3,105.0|53,254|-14.46%|30|2022-08-05|15/06/2022||||28400000000|2022-05-13|15/03/2022|10.31||24690000000|24690000000
2022-06-05 09:38:36|04628|1034504|3994|175.27B|175270000000|3,270.0|1,188,613|-41.81%|22|2022-07-19|15/05/2022||||5160000000|2022-04-13|15/02/2022|-31.28||4760000000|4500000000
2022-06-05 09:38:40|04629|949903|3064|974.79B|974790000000|1,962.0|2,314,803|-20.95%|30|2022-07-29|15/06/2022||8.05||54770000000|2022-04-28|15/03/2022|9.48|8.65|54610000000|54440000000
2022-06-05 09:38:45|04630|951788|2201|191.79B|191790000000|3,900.0|178,062|12.07%|29|2022-08-10|15/06/2022||||39680000000|2022-05-13|15/03/2022|304.18||40600000000|40600000000
2022-06-05 09:38:57|04631|951797|2264|210.65B|210650000000|4,660.0|241,857|-18.82%|29|2022-08-10|15/06/2022||146||129600000000|2022-05-13|15/03/2022|268.19|266.2|114940000000|111100000000
2022-06-05 09:39:00|04632|44128|8725|2.25T|2.25E+12|4,120.0|1,406,336|21%|36|2022-08-10|15/06/2022||||1.4047E+12|2022-05-20|15/03/2022|105.06|115.54|1.3939E+12|1.3939E+12
2022-06-05 09:39:05|04633|943427|6981|5.48T|5.48E+12|8,558.0|2,396,949|0.32%|31|2022-08-03|15/06/2022||113.17||430850000000|2022-04-28|15/03/2022|99.55|96.62|433060000000|407570000000
2022-06-05 09:39:10|04634|946196|6268|377.35B|377350000000|3,145.0|854,330|-38.09%|28|2022-08-03|15/06/2022||74.1||74850000000|2022-04-28|15/03/2022|-36.57|16.7|70390000000|76090000000
2022-06-05 09:39:15|04635|952678|8012|218.88B|218880000000|1,835.0|217,220|11.01%|29|2022-08-05|15/06/2022|||||2022-05-10|15/03/2022|30.79||206400000000|
2022-06-05 09:39:20|04636|946316|9048|422.89B|422890000000|2,152.0|991,262|-1.87%|30|2022-08-08|15/06/2022|||||2022-05-11|15/03/2022|5.94||130770000000|126450000000
2022-06-05 09:39:25|04637|952895|9044|279.11B|279110000000|2,464.0|252,043|2.03%|29|2022-08-03|15/06/2022||||45500000000|2022-04-28|15/03/2022|-10.18||53440000000|59900000000
2022-06-05 09:39:39|04638|44241|6701|1.42T|1.42E+12|5,200.0|1,075,123|1.96%|34|2022-08-03|15/06/2022||3.32||671140000000|2022-04-28|15/03/2022|475.7|176.47|917700000000|917710000000
2022-06-05 09:39:44|04639|952566|7518|230.43B|230430000000|2,806.0|625,574|-16.74%|29|2022-07-28|15/06/2022||15.76||42040000000|2022-04-28|15/03/2022|70.12|70.12|66510000000|68530000000
2022-06-05 09:39:46|04640|946124|3659|2.83T|2.83E+12|3,205.0|2,178,036|32.55%|30|2022-08-11|15/06/2022||13.98||74800000000|2022-05-12|15/03/2022|45.35|43.71|91030000000|90360000000
2022-06-05 09:39:51|04641|44275|5333|607.08B|607080000000|1,948.0|1,211,372|-5.76%|35|2022-07-29|15/06/2022||47.46||135500000000|2022-04-28|15/03/2022|76.48|48.53|138560000000|138560000000
2022-06-05 09:39:56|04642|946173|5334|513.91B|513910000000|2,528.0|1,356,916|46.64%|30|2022-08-01|15/06/2022||69.43||131370000000|2022-04-28|15/03/2022|88.74|87.27|133400000000|128750000000
2022-06-05 09:40:00|04643|44174|2282|407.77B|407770000000|3,985.0|349,293|-10.65%|35|2022-08-01|15/06/2022||||276521000000|2022-05-10|15/03/2022|110.47|42.09|221180000000|227340000000
2022-06-05 09:40:05|04644|946187|5991|213.2B|213200000000|935.0|520,167|-3.81%|30|2022-08-10|15/06/2022|||||2022-05-13|15/03/2022|78.07||159130000000|
2022-06-05 09:40:08|04645|44214|2871|299.24B|299240000000|2,311.0|525,692|-18.4%|35|2022-08-02|15/06/2022||||143975000000|2022-05-10|15/03/2022|40.16|38.27|148920000000|148920000000
2022-06-05 09:40:10|04646|946213|6594|5.05T|5.05E+12|8,741.0|2,365,149|-30.79%|30|2022-07-27|15/06/2022||67.26||503490000000|2022-04-21|15/03/2022|62.67|76.19|510960000000|488030000000
2022-06-05 09:40:23|04647|946266|7988|320.94B|320940000000|3,200.0|418,690|-20.69%|30|2022-08-01|15/06/2022||50.83||73940000000|2022-05-13|15/03/2022|63.63|46.36|75350000000|75340000000
2022-06-05 09:40:27|04648|946227|6849|253.14B|253140000000|3,010.0|247,302|-3.37%|30|2022-08-03|15/06/2022||32.2||40700000000|2022-05-13|15/03/2022|53.16|53.16|57050000000|57070000000
2022-06-05 09:40:29|04649|951775|2127|476.66B|476660000000|1,442.0|2,477,090|-44.5%|29|2022-08-03|15/06/2022||9.98||10900000000|2022-04-28|15/03/2022|2.83|7.56|6130000000|7630000000
2022-06-05 09:40:34|04650|946271|8056|290.99B|290990000000|2,897.0|374,285|-7.15%|30|2022-08-02|15/06/2022||||68400000000|2022-05-06|15/03/2022|50.4|50.4|104000000000|97860000000
2022-06-05 09:40:39|04651|952906|9072|137.13B|137130000000|2,086.0|105,838|-12.68%|29|2022-08-05|15/06/2022||||46800000000|2022-05-13|15/03/2022|60.27||51600000000|51600000000
2022-06-05 09:40:43|04652|44172|7731|599.04B|599040000000|1,637.0|2,997,141|36.53%|35|2022-08-04|15/06/2022||24.65||129290000000|2022-05-12|15/03/2022|9.8|-5.4|133270000000|133280000000
2022-06-05 09:40:46|04653|946265|7974|6.68T|6.68E+12|57,390.0|674,746|-15.3%|30|2022-08-02|15/06/2022||747.13||340080000000|2022-05-10|15/03/2022|940.65|940.83|375110000000|373300000000
2022-06-05 09:40:57|04654|44250|5214|261.87B|261870000000|2,815.0|501,477|3.57%|34|2022-08-01|15/06/2022||69.9||82230000000|2022-04-28|15/03/2022|153.61|59.1|85990000000|78210000000
2022-06-05 09:41:18|04655|44223|9147|701.27B|701270000000|7,750.0|341,075|-13.6%|35|2022-08-31|15/06/2022||506.99||609510000000|2022-05-12|15/03/2022|235.84|304.32|643140000000|628050000000
2022-06-05 09:41:26|04656|44140|4272|187.93B|187930000000|1,117.0|285,884|5.58%|36|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022|18.56||46710000000|
2022-06-05 09:41:46|04657|44310|5703|99.9B|99900000000|1,614.0|397,711|-14.42%|35|2022-08-01|15/06/2022||||122000000000|2022-05-16|15/03/2022|24.70||126060000000|126060000000
2022-06-05 09:41:48|04658|946155|4612|2.29T|2.29E+12|974.0|4,084,992|-37.28%|26|2022-08-09|15/06/2022||6.71||297160000000|2022-05-13|15/03/2022|7.7|6.71|284100000000|289510000000
2022-06-05 09:41:53|04659|44289|3863|112.3B|112300000000|972.0|737,926|-24.24%|35|2022-08-11|15/06/2022||||266200000000|2022-05-13|15/03/2022|-12|-12|271110000000|271110000000
2022-06-05 09:41:58|04660|952089|4516|506.49B|506490000000|7,520.0|226,038|-5.29%|29|2022-08-10|15/06/2022||86.1||34200000000|2022-05-11|15/03/2022|8.9|8.9|32100000000|32550000000
2022-06-05 09:42:02|04661|946133|4114|211.34B|211340000000|5,300.0|94,774|-4.33%|30|2022-08-04|15/06/2022||||94800000000|2022-05-12|15/03/2022|128.75|89.38|99480000000|98290000000
2022-06-05 09:42:06|04662|44280|5401|2.03T|2.03E+12|2,207.5|8,228,548|8.26%|35|2022-08-04|15/06/2022||95.52||1.7387E+12|2022-05-10|15/03/2022|140.55|81.96|1.8664E+12|1.78246E+12
2022-06-05 09:42:11|04663|44109|1332|166.2B|166200000000|534.0|1,754,479|-1.11%|35|2022-08-04|15/06/2022||||154350000000|2022-05-12|15/03/2022|4.49|4.49|168400000000|163510000000
2022-06-05 09:42:16|04664|44263|9432|13.84T|1.384E+13|3,907.0|6,360,098|34.17%|36|2022-08-05|15/06/2022||95||2.92725E+12|2022-05-12|15/03/2022|42.5|42|3.2331E+12|3.23312E+12
2022-06-05 09:42:21|04665|946325|9404|316.81B|316810000000|1,242.0|376,180|-7.11%|30|2022-07-29|15/06/2022||||102800000000|2022-05-12|15/03/2022|33.55||105200000000|108800000000
2022-06-05 09:42:24|04666|44233|9101|1.83T|1.83E+12|10,840.0|10,080,246|123.74%|35|2022-08-03|15/06/2022||||427453000000|2022-05-09|15/03/2022|1464.84|1464.84|604810000000|604820000000
2022-06-05 09:42:38|04667|946274|8086|167.99B|167990000000|1,030.0|400,754|-22.96%|30|2022-08-11|15/06/2022||||124800000000|2022-05-11|15/03/2022|14.82|17.8|123640000000|123640000000
2022-06-05 09:42:42|04668|952892|9031|218.98B|218980000000|2,780.0|165,787|-1.45%|29|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|60.70||126150000000|
2022-06-05 09:42:48|04669|946083|1820|167.56B|167560000000|4,245.0|238,087|26.15%|30|2022-08-05|15/06/2022||||75000000000|2022-05-11|15/03/2022|105.01||88350000000|88350000000
2022-06-05 09:42:53|04670|44314|4021|1.04T|1.04E+12|7,390.0|489,641|30.11%|35|2022-08-08|15/06/2022||71.72||49450000000|2022-05-13|15/03/2022|90|90|66600000000|66920000000
2022-06-05 09:43:01|04671|44127|7201|2.11T|2.11E+12|538.1|20,598,880|-5.79%|35|2022-07-28|15/06/2022||13.77||2.2078E+12|2022-05-12|15/03/2022|3.63|4.07|2.27058E+12|2.27064E+12
2022-06-05 09:43:05|04672|44164|2002|450.26B|450260000000|1,514.0|971,015|-8.52%|35|2022-07-28|15/06/2022||19.5||165000000000|2022-05-13|15/03/2022|8.39|8.23|174430000000|174430000000
2022-06-05 09:43:09|04673|44244|3105|178.13B|178130000000|1,076.0|947,348|16.96%|35|2022-08-10|15/06/2022||||119000000000|2022-05-12|15/03/2022|69.97||138910000000|147000000000
2022-06-05 09:43:12|04674|946110|2897|868.37B|868370000000|8,520.0|369,531|10.22%|30|2022-08-10|15/06/2022||92.01||147180000000|2022-05-13|15/03/2022|45.68|31.51|144910000000|144910000000
2022-06-05 09:43:25|04675|946342|9843|1.48T|1.48E+12|13,115.0|462,507|-27.92%|31|2022-09-28|15/08/2022||214.93||206820000000|2022-06-30|15/05/2022||233.65||218220000000
2022-06-05 09:43:30|04676|44458|6988|1.43T|1.43E+12|9,630.0|578,010|11.2%|35|2022-08-01|15/06/2022||141.89||216540000000|2022-04-26|15/03/2022|122.37|118.49|207180000000|207190000000
2022-06-05 09:43:34|04677|952080|4403|419.93B|419930000000|5,140.0|196,175|-11.38%|29|2022-08-03|15/06/2022||||46300000000|2022-05-11|15/03/2022|66.17||48810000000|48810000000
2022-06-05 09:43:39|04678|946241|7240|209.64B|209640000000|1,212.0|410,508|-15.89%|30|2022-08-02|15/06/2022||||159100000000|2022-05-12|15/03/2022|0.7|0.7|176260000000|176260000000
2022-06-05 09:43:43|04679|44113|8604|1.54T|1.54E+12|507.4|11,135,995|-15.78%|31|2022-07-28|15/06/2022||17.2||330000000000|2022-04-26|15/03/2022|10.26|20.5|340780000000|348420000000
2022-06-05 09:43:51|04680|946116|3231|577.09B|577090000000|3,250.0|621,782|11.57%|30|2022-07-29|15/06/2022||33.12||159400000000|2022-04-26|15/03/2022|158.68|121.37|284050000000|284040000000
2022-06-05 09:44:02|04681|946142|4307|2.13T|2.13E+12|3,605.0|1,738,385|5.1%|30|2022-07-28|15/06/2022||33.78||157310000000|2022-04-27|15/03/2022|32.03|32.72|163690000000|163620000000
2022-06-05 09:44:26|04682|44186|6471|399B|399000000000|778.0|2,706,182|-27.29%|35|2022-08-02|15/06/2022||||228000000000|2022-05-10|15/03/2022|18.24|18.24|232390000000|224750000000
2022-06-05 09:44:31|04683|44191|6472|152.36B|152360000000|287.0|6,703,408|-10.03%|35|2022-08-02|15/06/2022||||169750000000|2022-05-13|15/03/2022|1.48|1.48|173900000000|164440000000
2022-06-05 09:44:50|04684|44308|9613|2.86T|2.86E+12|2,040.0|3,836,018|18.33%|35|2022-08-04|15/06/2022||22.11||698710000000|2022-05-12|15/03/2022|24.36|24.36|703700000000|703310000000
2022-06-05 09:44:54|04685|44134|1802|682.49B|682490000000|952.0|2,669,943|2.26%|36|2022-08-09|15/06/2022||||444000000000|2022-05-12|15/03/2022|1.05||546740000000|546740000000
2022-06-05 09:45:04|04686|952127|4684|1.7T|1.7E+12|19,210.0|200,962|-3.37%|29|2022-07-27|15/06/2022||126.97||23380000000|2022-04-21|15/03/2022|125.12|113.27|22820000000|22820000000
2022-06-05 09:45:09|04687|44193|9007|620.63B|620630000000|1,708.0|1,134,723|-41.1%|35|2022-07-29|15/06/2022||||80770000000|2022-04-28|15/03/2022|-35.76|-35.76|91020000000|90970000000
2022-06-05 09:45:25|04688|44284|3861|558.71B|558710000000|564.0|2,637,739|-16.81%|35|2022-08-03|15/06/2022||||393800000000|2022-05-13|15/03/2022|21.3|21.3|384550000000|384550000000
2022-06-05 09:45:32|04689|44141|6103|172.41B|172410000000|5,490.0|174,318|-3.35%|35|2022-08-03|15/06/2022||50.28||48400000000|2022-05-12|15/03/2022|30.28|30.28|50090000000|50080000000
2022-06-05 09:45:37|04690|44177|7733|3.54T|3.54E+12|2,780.0|4,719,598|22.57%|36|2022-08-04|15/06/2022||17.09||199910000000|2022-05-11|15/03/2022|21.99|20.67|239110000000|239110000000
2022-06-05 09:45:41|04691|946215|6645|1.49T|1.49E+12|7,496.0|790,672|-12.63%|30|2022-07-28|15/06/2022||82.15||197070000000|2022-04-26|15/03/2022|83.1|82.91|204320000000|204320000000
2022-06-05 09:45:56|04692|946147|4528|1.57T|1.57E+12|3,219.0|1,652,528|33.43%|30|2022-08-03|15/06/2022||62.78||104200000000|2022-05-11|15/03/2022|32.58|47.42|89930000000|95240000000
2022-06-05 09:46:00|04693|951943|3288|637.96B|637960000000|5,340.0|351,077|2.89%|29|2022-08-17|15/06/2022||118.1||220070000000|2022-05-13|15/03/2022|133.77|102.7|220160000000|213740000000
2022-06-05 09:46:13|04694|946163|4716|1.01T|1.01E+12|7,890.0|178,843|-21.02%|30|2022-06-28|15/05/2022||116.28||62660000000|2022-03-22|15/02/2022|94.5|98.05|51420000000|52850000000
2022-06-05 09:46:18|04695|946159|4661|6.26T|6.26E+12|19,125.0|1,071,152|12.3%|30|2022-08-03|15/06/2022||||98440000000|2022-04-27|15/03/2022|28.2|19.6|85420000000|85410000000
2022-06-05 09:46:23|04696|943425|8591|2.93T|2.93E+12|2,454.5|5,264,644|24.53%|31|2022-08-01|15/06/2022||58||623000000000|2022-05-11|15/03/2022|83.83|83.66|652280000000|652180000000
2022-06-05 09:46:28|04697|44298|9532|1.01T|1.01E+12|2,440.0|1,666,546|19.37%|35|2022-07-28|15/06/2022||92.1||391070000000|2022-04-26|15/03/2022|44.9|44.9|543100000000|543110000000
2022-06-05 09:46:33|04698|946191|6136|162.92B|162920000000|1,676.0|294,174|-11.79%|30|2022-07-12|15/05/2022||||34500000000|2022-04-07|15/02/2022|35.53||32240000000|32950000000
2022-06-05 09:46:39|04699|946165|4768|780.21B|780210000000|4,115.0|673,492|-29.54%|30|2022-08-03|15/06/2022||59.59||219870000000|2022-04-28|15/03/2022|55.48|52.55|210070000000|215680000000
2022-06-05 09:46:43|04700|946153|4578|2.35T|2.35E+12|4,341.0|1,100,439|-5.71%|30|2022-08-11|15/06/2022||83.68||398640000000|2022-05-13|15/03/2022|42.87|74.58|380310000000|363420000000
2022-06-05 09:46:49|04701|951826|2427|143.94B|143940000000|1,143.0|1,132,107|-41.86%|29|2022-08-05|15/06/2022||||171190000000|2022-05-09|15/03/2022|12.83||155310000000|153000000000
2022-06-05 09:46:53|04702|952776|8283|266.16B|266160000000|4,235.0|84,908|-24.64%|29|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|62.11||243620000000|252950000000
2022-06-05 09:46:57|04703|946257|7532|1.2T|1.2E+12|2,015.0|2,406,116|-10.36%|30|2022-08-16|15/06/2022||17.95||473030000000|2022-05-10|15/03/2022|26.52|25.19|452800000000|454900000000
2022-06-05 09:47:00|04704|44256|6752|2.82T|2.82E+12|1,207.5|6,677,356|-5.29%|35|2022-08-03|15/06/2022||23.13||1.86251E+12|2022-05-11|15/03/2022|25.58|18.58|1.96542E+12|1.96541E+12
2022-06-05 09:47:04|04705|946160|4666|359.12B|359120000000|2,106.0|1,323,041|-14.77%|30|2022-09-01|15/07/2022||12.66||71480000000|2022-06-06|15/04/2022||9.15||68830000000
2022-06-05 09:47:10|04706|946087|1893|180.74B|180740000000|634.0|1,184,480|-19.65%|30|2022-08-08|15/06/2022||||110200000000|2022-05-13|15/03/2022|6.18||131640000000|131640000000
2022-06-05 09:47:30|04707|969040|4587|195.52B|195520000000|1,506.0|830,710|-68.39%|26|2022-08-11|15/06/2022||27.98||9370000000|2022-05-12|15/03/2022|-6.39|21.96|419000000|6490000000
2022-06-05 09:47:35|04708|949899|2181|592.79B|592790000000|2,571.0|855,613|25.05%|30|2022-08-12|15/06/2022||||279610000000|2022-05-13|15/03/2022|32.93||280700000000|280700000000
2022-06-05 09:47:38|04709|952657|7956|225.53B|225530000000|1,885.0|847,284|-40.35%|34|2022-09-05|15/06/2022||28.51||26780000000|2022-05-12|15/03/2022|21.88|16.34|21710000000|22490000000
2022-06-05 09:47:40|04710|952627|7846|202.74B|202740000000|5,140.0|89,844|43.78%|29|2022-08-10|15/06/2022|||||2022-05-10|15/03/2022|85.27||26230000000|
2022-06-05 09:47:43|04711|952172|4927|352.64B|352640000000|1,594.0|1,137,903|-45.35%|29|2022-08-01|15/06/2022||13.15||43440000000|2022-04-28|15/03/2022|32.46|10.46|37660000000|41630000000
2022-06-05 09:47:54|04712|961975|3923|280.34B|280340000000|1,547.0|2,688,207|-19.93%|25|2022-08-12|15/06/2022||0.88||6200000000|2022-05-13|15/03/2022|1.61|0.825|5790000000|5790000000
2022-06-05 09:47:57|04713|952147|4755|1.14T|1.14E+12|717.0|9,143,772|-42.87%|29|2022-08-10|15/06/2022||-33.67||464390000000|2022-05-13|15/03/2022|-57.76|-34.19|437130000000|432260000000
2022-06-05 09:48:01|04714|952303|6098|7.55T|7.55E+12|4,619.0|6,149,166|-17.66%|29|2022-08-11|15/06/2022||47.94||763090000000|2022-05-16|15/03/2022|29.67|12.57|759700000000|726930000000
2022-06-05 09:48:05|04715|952874|8876|331.77B|331770000000|2,170.0|538,138|-0.14%|29|2022-08-12|15/06/2022||21.38||30000000000|2022-05-12|15/03/2022|42.17|17.24|40570000000|40570000000
2022-06-05 09:48:09|04716|100158|6723|2.99T|2.99E+12|1,534.0|10,387,252|19.66%|33|2022-08-03|15/06/2022||55.62||363860000000|2022-04-27|15/03/2022|30.74|40.15|346700000000|335420000000
2022-06-05 09:48:14|04717|946126|3941|172.1B|172100000000|695.0|1,040,779|-27.6%|30|2022-08-02|15/06/2022||||198400000000|2022-05-13|15/03/2022|16|16|188070000000|188070000000
2022-06-05 09:48:19|04718|44292|8308|1.18T|1.18E+12|497.3|13,496,154|5.34%|36|2022-08-03|15/06/2022||15.84||153737000000|2022-05-12|15/03/2022|8.19|0.395|111500000000|137150000000
2022-06-05 09:48:24|04719|952126|4681|228.66B|228660000000|2,154.0|450,007|13.85%|29|2022-08-10|15/06/2022||||40290000000|2022-05-13|15/03/2022|-10.28|17.78|38290000000|38290000000
2022-06-05 09:48:26|04720|44192|7752|745.93B|745930000000|1,171.0|3,505,007|-14.9%|35|2022-08-03|15/06/2022||13.12||457080000000|2022-05-10|15/03/2022|11.28|16.4|482390000000|527880000000
2022-06-05 09:48:30|04721|946185|5947|442.58B|442580000000|8,890.0|338,057|-14.85%|30|2022-08-05|15/06/2022||111.39||83170000000|2022-05-10|15/03/2022|108.74|96.81|92420000000|92420000000
2022-06-05 09:48:35|04722|946232|6963|1.06T|1.06E+12|10,810.0|670,744|4.24%|30|2022-08-02|15/06/2022||143.86||119420000000|2022-05-10|15/03/2022|192.89|122.15|113940000000|113190000000
2022-06-05 09:48:38|04723|949911|4527|377.57B|377570000000|3,310.0|282,620|20.36%|30|2022-08-11|15/06/2022||||39185000000|2022-05-12|15/03/2022|29.78|29.78|55620000000|51230000000
2022-06-05 09:48:42|04724|946255|7453|379.61B|379610000000|1,441.0|5,236,425|-31.38%|30|2022-07-08|15/05/2022||28.13||117140000000|2022-04-14|15/02/2022|26.33|23.01|121550000000|118590000000
2022-06-05 09:48:47|04725|946204|6417|245.82B|245820000000|4,235.0|255,490|55.13%|30|2022-08-09|15/06/2022||||15000000000|2022-05-12|15/03/2022|25.78||14510000000|14230000000
2022-06-05 09:48:51|04726|946317|9065|227.55B|227550000000|3,890.0|188,372|-20.53%|30|2022-07-29|15/06/2022||||135767000000|2022-05-10|15/03/2022|95.91||142370000000|142370000000
2022-06-05 09:49:15|04727|946276|8136|207.37B|207370000000|2,574.0|241,730|32.27%|30|2022-08-02|15/06/2022||||10000000000|2022-05-13|15/03/2022|3.12||14200000000|13370000000
2022-06-05 09:49:19|04728|1131558|4443|121.95B|121950000000|976.0|3,001,380|-52.27%|14|2022-07-14|15/05/2022||2.13||5560000000|2022-04-11|15/02/2022|0.01|0.485|5130000000|5110000000
2022-06-05 09:49:24|04729|946149|4536|399.37B|399370000000|1,006.0|2,902,623|-30.62%|33|2022-08-04|15/03/2023||||63050000000|2022-08-02|15/06/2022||16||62250000000
2022-06-05 09:49:28|04730|946183|5929|281.47B|281470000000|1,274.0|625,120|-4.14%|30|2022-08-03|15/06/2022||29.05||107600000000|2022-05-13|15/03/2022|44.17|37.88|141780000000|141780000000
2022-06-05 09:49:33|04731|44179|2501|220.92B|220920000000|2,836.0|349,192|27.75%|35|2022-08-05|15/06/2022||21.27||110410000000|2022-05-12|15/03/2022|-51.26|-77.56|93250000000|94320000000
2022-06-05 09:49:43|04732|952104|4887|167.28B|167280000000|3,820.0|119,434|-21.64%|29|2022-08-04|15/06/2022||124.95||50950000000|2022-05-11|15/03/2022|-1008.22|148.83|45190000000|46970000000
2022-06-05 09:49:47|04733|946294|8473|646.64B|646640000000|2,641.0|2,169,833|-4.79%|30|2022-08-02|15/06/2022||101.4||206690000000|2022-05-27|15/03/2022|-12.21|82.4|236180000000|244510000000
2022-06-05 09:49:52|04734|946339|9719|704.06B|704060000000|2,255.0|550,366|9.29%|30|2022-08-01|15/06/2022||||106110000000|2022-04-28|15/03/2022|28.36|23.1|111400000000|111260000000
2022-06-05 09:49:56|04735|44318|9735|1.86T|1.86E+12|8,574.0|769,293|0.19%|24|2022-08-11|15/06/2022||||248570000000|2022-05-12|15/03/2022|93.8|93.8|283540000000|283540000000
2022-06-05 09:50:01|04736|946207|6460|448.89B|448890000000|2,294.0|915,667|64.09%|30|2022-08-02|15/06/2022||||70770000000|2022-05-13|15/03/2022|33.5|-0.5646|84200000000|84200000000
2022-06-05 09:50:24|04737|952890|9024|408.32B|408320000000|1,359.0|1,191,157|-3.96%|29|2022-08-04|15/06/2022||||94204000000|2022-05-12|15/03/2022|64.9|57|96570000000|98270000000
2022-06-05 09:50:27|04738|946217|6724|777.16B|777160000000|2,246.0|1,570,426|13.21%|30|2022-07-29|15/06/2022||37.6||289740000000|2022-04-28|15/03/2022|6.4|6.4|282200000000|282200000000
2022-06-05 09:50:39|04739|946318|9076|183.54B|183540000000|1,014.0|475,572|-33.16%|30|2022-08-12|15/06/2022||||147323000000|2022-05-13|15/03/2022|10.71||154030000000|154030000000
2022-06-05 09:50:43|04740|946139|4204|806.29B|806290000000|1,871.0|1,117,779|-2.4%|30|2022-08-03|15/06/2022||25.64||250000000000|2022-04-27|15/03/2022|54.7|50.67|319290000000|311460000000
2022-06-05 09:51:00|04741|44154|1928|1.54T|1.54E+12|2,297.0|2,115,679|2.64%|36|2022-09-08|15/07/2022||54.76||677920000000|2022-06-09|15/04/2022||55.18||646410000000
2022-06-05 09:51:05|04742|44254|3382|4.81T|4.81E+12|5,450.0|2,692,495|10.19%|35|2022-07-07|15/05/2022||65.78||2.49693E+12|2022-04-07|15/02/2022|40.57|42.46|2.60029E+12|2.60029E+12
2022-06-05 09:51:11|04743|952815|8410|285.6B|285600000000|243.0|4,286,956|2.53%|29|2022-08-05|15/06/2022||4.22||33500000000|2022-05-06|15/03/2022|3.42|3.42|33480000000|33500000000
2022-06-05 09:51:15|04744|1056361|9143|1.47T|1.47E+12|2,317.0|1,164,282|-7.54%|20|2022-08-04|15/06/2022||34.75||423650000000|2022-04-28|15/03/2022|42.12|42.12|421740000000|421730000000
2022-06-05 09:51:25|04745|969284|6753|654.8B|654800000000|1,072.0|2,485,557|-46.77%|24|2022-08-04|15/06/2022||17.89||613670000000|2022-05-11|15/03/2022|24.4|30.02|601540000000|601520000000
2022-06-05 09:51:29|04746|1011980|3697|341.9B|341900000000|19,400.0|412,875|31.08%|24|2022-07-14|15/05/2022||||17170000000|2022-04-07|15/02/2022|72.93||15590000000|15190000000
2022-06-05 09:51:50|04747|946333|9507|157.59B|157590000000|766.0|684,366|3.65%|30|2022-08-02|15/06/2022||34.2||169450000000|2022-04-27|15/03/2022|39.2|25.05|206980000000|195220000000
2022-06-05 09:51:52|04748|946260|7701|1.4T|1.4E+12|4,740.0|735,236|20.92%|30|2022-08-09|15/06/2022||32.22||97300000000|2022-05-10|15/03/2022|45.5|42.55|122320000000|122320000000
2022-06-05 09:51:58|04749|946277|8227|407.21B|407210000000|11,080.0|191,872|11.24%|31|2022-10-03|15/08/2022||||148300000000|2022-06-27|15/05/2022||248.65||149550000000
2022-06-05 09:52:16|04750|946252|7309|2.04T|2.04E+12|22,580.0|327,539|-5.7%|30|2022-08-01|15/06/2022||316.67||146910000000|2022-04-26|15/03/2022|314.03|306.12|144050000000|143250000000
2022-06-05 09:52:23|04751|44139|1803|525.19B|525190000000|710.0|2,739,970|-24.71%|36|2022-08-10|15/06/2022||||330000000000|2022-05-12|15/03/2022|32.78||479630000000|479630000000
2022-06-05 09:52:27|04752|44115|4063|7.66T|7.66E+12|18,435.0|1,370,723|-5.24%|35|2022-07-26|15/06/2022||320.71||575220000000|2022-04-27|15/03/2022|353.75|375.12|590700000000|564420000000
2022-06-05 09:52:32|04753|946234|6967|632.9B|632900000000|4,685.0|1,306,257|28.71%|30|2022-07-28|15/06/2022||108.67||75270000000|2022-04-28|15/03/2022|109.93|108.98|71130000000|73620000000
2022-06-05 09:52:35|04754|44277|8303|398.2B|398200000000|1,951.0|692,030|17.39%|35|2022-08-03|15/06/2022||38.4||56471000000|2022-05-13|15/03/2022|14.59|14.59|96430000000|
2022-06-05 09:52:38|04755|44170|4507|2.04T|2.04E+12|6,783.0|2,027,838|20.54%|35|2022-08-01|15/06/2022||83.88||72730000000|2022-05-11|15/03/2022|143.24|125.38|115510000000|100390000000
2022-06-05 09:52:43|04756|946119|3360|222.57B|222570000000|2,359.0|333,154|-6.61%|30|2022-08-12|15/06/2022||21.4||117320000000|2022-05-10|15/03/2022|52.49|52.49|151200000000|151200000000
2022-06-05 09:52:46|04757|44215|4911|2.22T|2.22E+12|5,562.0|2,224,756|-30.86%|35|2022-08-10|15/06/2022||27.98||253440000000|2022-05-12|15/03/2022|11.01|22.88|234020000000|243230000000
2022-06-05 09:52:49|04758|44322|8355|440.6B|440600000000|781.0|2,193,995|-12.83%|36|2022-07-29|15/06/2022||26.81||39984000000|2022-05-10|15/03/2022|11.13|11.13|24400000000|
2022-06-05 09:52:56|04759|949826|1414|308.8B|308800000000|5,800.0|151,628|24.87%|30|2022-08-09|15/06/2022||37.97||19190000000|2022-05-10|15/03/2022|69.79|64.48|22200000000|22540000000
2022-06-05 09:53:01|04760|952951|9601|184.16B|184160000000|13,410.0|28,272|5.76%|29|2022-07-15|15/05/2022|||||2022-04-14|15/02/2022|118.25||20220000000|
2022-06-05 09:53:03|04761|44304|4004|480.76B|480760000000|2,655.0|1,938,411|-27.16%|35|2022-08-09|15/06/2022||||362670000000|2022-05-11|15/03/2022|46.58||307990000000|335700000000
2022-06-05 09:53:12|04762|951927|3197|362.41B|362410000000|1,593.0|1,159,157|0.7%|29|2022-08-11|15/06/2022||2.2||81080000000|2022-05-13|15/03/2022|-2.05|0.88|67140000000|68570000000
2022-06-05 09:53:22|04763|946197|6273|4.5T|4.5E+12|68,940.0|198,510|3.03%|30|2022-08-10|15/06/2022||||194430000000|2022-05-13|15/03/2022|817.72|609.92|184960000000|184960000000
2022-06-05 09:53:27|04764|951783|2175|256.21B|256210000000|2,940.0|285,039|-0.2%|29|2022-08-03|15/06/2022||31.21||12000000000|2022-04-28|15/03/2022|20.17|22.86|10580000000|10580000000
2022-06-05 10:05:52|04764|951783|2175|256.21B|256210000000|2,940.0|285,039|-0.2%|29|2022-08-03|15/06/2022||31.21||12000000000|2022-04-28|15/03/2022|20.17|22.86|10580000000|10580000000
2022-06-05 10:05:55|04765|1116052|9434|6.94T|6.94E+12|1,475.0|10,029,041|3.4%|18|2022-08-09|15/06/2022||35.3||1.3962E+12|2022-05-11|15/03/2022|20.8|20.6|1.5168E+12|1.51685E+12
2022-06-05 10:05:57|04766|44333|9984|8.84T|8.84E+12|5,418.0|18,750,559|-33.13%|35|2022-08-08|15/06/2022||83.5||1.5757E+12|2022-05-12|15/03/2022|-1233|189.9|1.6407E+12|1.64077E+12
2022-06-05 10:06:03|04767|951812|2331|355.34B|355340000000|3,510.0|613,249|-30.36%|29|2022-07-29|15/06/2022||||117710000000|2022-05-13|15/03/2022|57.57|82.6|125310000000|125310000000
2022-06-05 10:06:06|04768|44199|2768|477.82B|477820000000|2,070.0|1,412,933|17.28%|35|2022-08-03|15/06/2022|||||2022-05-02|15/03/2022|87.96||552200000000|
2022-06-05 10:06:09|04769|44123|8630|2.02T|2.02E+12|5,901.0|1,061,267|34.14%|28|2022-08-12|15/06/2022||||1042032000000|2022-05-20|15/03/2022|117.82|88.26|768330000000|1.0103E+12
2022-06-05 10:06:11|04770|44266|6758|15.08T|1.508E+13|12,200.0|4,117,049|11.72%|24|2022-08-04|15/06/2022||168.84||2.4355E+12|2022-05-10|15/03/2022|89.71|78.64|2.26399E+12|2.32153E+12
2022-06-05 10:06:16|04771|946312|9003|219.67B|219670000000|2,242.0|173,269|0.18%|30|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|4.74||56760000000|58770000000
2022-06-05 10:06:19|04772|946337|9684|735.57B|735570000000|6,150.0|642,957|9.04%|30|2022-08-05|15/06/2022||||78370000000|2022-05-13|15/03/2022|71.38|39|91650000000|91640000000
2022-06-05 10:06:23|04773|946230|6923|371.3B|371300000000|2,321.0|1,177,577|-29.67%|30|2022-07-27|15/06/2022||43.8||103970000000|2022-04-28|15/03/2022|41|35.45|102700000000|102540000000
2022-06-05 10:06:33|04774|44167|7270|1.8T|1.8E+12|2,351.0|3,486,057|5.36%|35|2022-08-03|15/06/2022||34.19||760830000000|2022-05-12|15/03/2022|11.52|25.88|737010000000|762400000000
2022-06-05 10:06:39|04775|946259|7649|335.03B|335030000000|5,420.0|226,434|-36.01%|31|2022-09-30|15/08/2022||||170500000000|2022-06-28|15/05/2022||93.83||164500000000
2022-06-05 10:06:44|04776|44279|3436|744.81B|744810000000|2,127.0|5,574,848|-19.49%|32|2022-08-09|15/06/2022||44.01||106230000000|2022-05-12|15/03/2022|43.42|41.06|100450000000|99110000000
2022-06-05 10:06:58|04777|946138|4203|217.4B|217400000000|4,620.0|185,333|-6.48%|30|2022-08-08|15/06/2022||||69600000000|2022-05-16|15/03/2022|45.93||66000000000|64540000000
2022-06-05 10:07:04|04778|44309|4005|876.34B|876340000000|536.0|7,943,890|-13.55%|35|2022-08-02|15/06/2022||24.65||751400000000|2022-05-13|15/03/2022|17.41|4.24|727420000000|727400000000
2022-06-05 10:07:08|04779|44242|8053|2.35T|2.35E+12|1,883.5|4,756,185|19.97%|35|2022-08-05|15/06/2022||67.62||1.21049E+12|2022-05-10|15/03/2022|101.5|101.5|1.47739E+12|1.5499E+12
2022-06-05 10:07:12|04780|44165|4506|442.19B|442190000000|1,113.0|1,742,800|-48.66%|35|2022-07-29|15/06/2022||42.3||149250000000|2022-05-13|15/03/2022|6|6|124700000000|124700000000
2022-06-05 10:07:17|04781|44126|5802|1.16T|1.16E+12|1,483.0|2,569,461|-16.12%|35|2022-08-02|15/06/2022||33.36||805840000000|2022-05-11|15/03/2022|39.34|39.34|928800000000|928850000000
2022-06-05 10:07:22|04782|949876|1911|398.89B|398890000000|1,996.0|1,043,349|-10.89%|30|2022-08-09|15/06/2022||||374870000000|2022-04-27|15/03/2022|113.07|115.7|353900000000|340380000000
2022-06-05 10:07:40|04783|44156|6302|387.1B|387100000000|3,160.0|436,157|-9.46%|35|2022-08-03|15/06/2022||||203867000000|2022-05-10|15/03/2022|90.3|57.1|262890000000|263590000000
2022-06-05 10:07:45|04784|44330|5713|1.5T|1.5E+12|5,471.0|2,564,459|14.7%|36|2022-08-08|15/06/2022||186.59||350860000000|2022-05-10|15/03/2022|364.31|345.95|336600000000|336610000000
2022-06-05 10:07:50|04785|969280|8309|1.51T|1.51E+12|4,033.0|1,442,969|7.26%|24|2022-07-28|15/06/2022||106.01||172450000000|2022-05-12|15/03/2022|72.65|86.08|163930000000|161900000000
2022-06-05 10:07:59|04786|44302|8316|5.48T|5.48E+12|3,998.0|7,272,102|-1.77%|28|2022-08-01|15/06/2022||122.13||703540000000|2022-05-13|15/03/2022|59.7|59.7|763450000000|716790000000
2022-06-05 10:08:08|04787|44255|5232|110.88B|110880000000|3,230.0|462,693|6.08%|35|2022-08-09|15/06/2022||||48130000000|2022-05-12|15/03/2022|1.3|1.3|47220000000|47220000000
2022-06-05 10:08:21|04788|44178|8830|1.69T|1.69E+12|3,565.0|1,226,685|-6.45%|35|2022-08-11|15/06/2022||108.96||260100000000|2022-05-12|15/03/2022|45.3|48.47|226020000000|229060000000
2022-06-05 10:08:25|04789|946171|5110|324.8B|324800000000|1,235.0|1,141,352|-17%|30|2022-08-09|15/06/2022||18.63||242310000000|2022-05-13|15/03/2022|44.69|7.99|250500000000|237800000000
2022-06-05 10:08:31|04790|946345|9989|338.03B|338030000000|2,891.0|421,039|-19.13%|30|2022-08-11|15/06/2022||57.63||171830000000|2022-05-13|15/03/2022|41.49|54.57|157080000000|157080000000
2022-06-05 10:08:33|04791|951840|2587|1.52T|1.52E+12|4,935.0|656,548|14.1%|29|2022-08-08|15/06/2022||81.65||352980000000|2022-05-12|15/03/2022|39.97|40.56|296010000000|292090000000
2022-06-05 10:08:38|04792|946344|9987|299.88B|299880000000|3,410.0|234,157|0.29%|30|2022-08-05|15/06/2022||||544500000000|2022-05-11|15/03/2022|13.06||548660000000|537280000000
2022-06-05 10:08:43|04793|44162|7269|1.92T|1.92E+12|3,945.0|1,773,243|-18.99%|35|2022-08-04|15/06/2022||75.6||906420000000|2022-05-11|15/03/2022|50.57|49.61|994050000000|994070000000
2022-06-05 10:08:47|04794|946229|6869|1.77T|1.77E+12|8,448.0|763,056|-19.81%|30|2022-08-05|15/06/2022||46.06||85200000000|2022-05-12|15/03/2022|53.5|55.56|104880000000|104890000000
2022-06-05 10:08:53|04795|44148|8795|859.41B|859410000000|1,541.0|3,040,830|0.52%|36|2022-08-12|15/06/2022||||532400000000|2022-05-13|15/03/2022|-70.08||726400000000|588100000000
2022-06-05 10:08:59|04796|952364|6395|122.08B|122080000000|963.0|235,489|-19.41%|29|2022-08-03|15/06/2022||||48700000000|2022-04-28|15/03/2022|14.18||66340000000|67950000000
2022-06-05 10:09:04|04797|44260|5233|226.13B|226130000000|1,939.0|664,123|-21.05%|36|2022-08-11|15/06/2022||||165430000000|2022-05-12|15/03/2022|61.8|61.8|180310000000|180310000000
2022-06-05 10:09:08|04798|44129|1801|822.87B|822870000000|4,100.0|820,011|7.47%|36|2022-08-08|15/06/2022||||294000000000|2022-05-13|15/03/2022|153.40||537270000000|537270000000
2022-06-05 10:09:12|04799|946154|4581|399.27B|399270000000|4,870.0|329,362|-19.64%|30|2022-08-03|15/06/2022||42.69||67000000000|2022-05-13|15/03/2022|50.69|33.49|68150000000|71050000000
2022-06-05 10:09:17|04800|102044|4091|1.08T|1.08E+12|2,497.0|738,387|15.44%|33|2022-08-01|15/06/2022||33.14||243100000000|2022-05-11|15/03/2022|32.28|41.12|265620000000|265600000000
2022-06-05 10:09:22|04801|44321|6976|712.76B|712760000000|5,720.0|1,533,682|7.92%|36|2022-08-08|15/06/2022||91.06||84990000000|2022-05-10|15/03/2022|100.98|70.98|87130000000|87120000000
2022-06-05 10:09:32|04802|44194|2531|185.05B|185050000000|936.0|623,418|-36.76%|35|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|18.34||79140000000|
2022-06-05 10:09:37|04803|44252|8233|217.59B|217590000000|1,305.0|1,156,844|-3.83%|35|2022-06-27|15/05/2022||||99300000000|2022-04-11|15/02/2022|54.43||223820000000|224710000000
2022-06-05 10:09:42|04804|44155|4502|5.59T|5.59E+12|3,619.0|5,826,138|-1.44%|35|2022-07-29|15/06/2022||84.1||867460000000|2022-05-11|15/03/2022|-6.95|15.55|865340000000|842560000000
2022-06-05 10:09:47|04805|946324|9401|289.59B|289590000000|1,704.0|436,400|-7.89%|30|2022-08-04|15/06/2022||||92600000000|2022-05-13|15/03/2022|62.27||88980000000|88980000000
2022-06-05 10:09:52|04806|44271|6762|1.79T|1.79E+12|4,720.0|2,444,111|0.5%|35|2022-07-29|15/06/2022||75.22||480230000000|2022-05-11|15/03/2022|158.88|21.53|508270000000|455590000000
2022-06-05 10:09:57|04807|952290|6028|322.32B|322320000000|2,992.0|372,036|15.22%|29|2022-08-02|15/06/2022||21.38||45570000000|2022-04-28|15/03/2022|39.76|32.4|45350000000|44990000000
2022-06-05 10:10:02|04808|44259|3401|259.36B|259360000000|1,350.0|909,693|-25%|35|2022-08-05|15/06/2022||||232700000000|2022-05-12|15/03/2022|-13.95||239000000000|246930000000
2022-06-05 10:10:07|04809|44185|4543|3.09T|3.09E+12|4,088.0|2,274,993|-2.48%|35|2022-08-04|15/06/2022||29.6||183380000000|2022-05-12|15/03/2022|22.65|25.66|179820000000|179810000000
2022-06-05 10:10:14|04810|946288|8369|436.02B|436020000000|5,800.0|212,938|6.23%|30|2022-08-03|15/06/2022||132.17|||2022-05-13|15/03/2022|-27.58|-27.58|22780000000|
2022-06-05 10:10:29|04811|946291|8382|171.82B|171820000000|925.0|300,861|5.35%|30|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022|2.92||36130000000|
2022-06-05 10:10:34|04812|946283|8334|147.84B|147840000000|360.0|1,792,787|-1.1%|30|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022|7.34||36760000000|
2022-06-05 10:10:39|04813|946292|8385|203.75B|203750000000|646.0|739,154|11.57%|30|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|2.51||28540000000|
2022-06-05 10:10:43|04814|946209|6481|335.22B|335220000000|2,735.0|764,913|-25.17%|30|2022-08-11|15/06/2022||49.26||88960000000|2022-05-12|15/03/2022|55.9|46.86|88100000000|88620000000
2022-06-05 10:10:48|04815|946122|3626|850.4B|850400000000|3,470.0|782,152|26.41%|30|2022-08-04|15/06/2022||||105923000000|2022-05-11|15/03/2022|38.02|38.02|129410000000|132490000000
2022-06-05 10:10:52|04816|946130|4045|130.5B|130500000000|1,051.0|244,769|-11.75%|30|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|32.17||37750000000|
2022-06-05 10:11:03|04817|44183|9001|615.01B|615010000000|2,948.0|535,716|-1.37%|35|2022-08-03|15/06/2022||||113433000000|2022-04-28|15/03/2022|-9.4|-9.4|138290000000|133470000000
2022-06-05 10:11:09|04818|946084|1860|212.98B|212980000000|691.0|445,807|-10.49%|30|2022-08-09|15/06/2022||||112000000000|2022-05-13|15/03/2022|16.48|24.1|144860000000|147250000000
2022-06-05 10:11:13|04819|44303|9602|901.32B|901320000000|5,090.0|370,472|12.11%|35|2022-07-15|15/05/2022||||65350000000|2022-04-12|15/02/2022|53.25||59750000000|63580000000
2022-06-05 10:11:16|04820|946336|9533|296.7B|296700000000|2,823.0|337,525|-49.59%|30|2022-08-03|15/06/2022||||110000000000|2022-04-27|15/03/2022|109.66|29.1|179190000000|158880000000
2022-06-05 10:11:21|04821|952722|8129|136.36B|136360000000|1,933.0|176,531|13.64%|29|2022-08-04|15/06/2022||||309400000000|2022-05-13|15/03/2022|91.71||315950000000|315950000000
2022-06-05 10:11:25|04822|946332|9506|358.35B|358350000000|717.0|2,598,295|-17.68%|30|2022-07-28|15/06/2022||47.9||498100000000|2022-04-28|15/03/2022|-2.4|-2.4|705490000000|659000000000
2022-06-05 10:11:29|04823|44265|5301|248.78B|248780000000|1,167.0|1,592,534|-29.95%|35|2022-08-08|15/06/2022||36.82||69320000000|2022-05-11|15/03/2022|18.97|36.82|69510000000|67760000000
2022-06-05 10:11:34|04824|44143|8766|4.95T|4.95E+12|7,490.0|2,275,902|41.32%|36|2022-08-12|15/06/2022||||1.4765E+12|2022-05-20|15/03/2022|67.64|68.94|1.4916E+12|1.4916E+12
2022-06-05 10:11:39|04825|44329|4043|124.98B|124980000000|1,737.0|475,061|-25.51%|35|2022-08-02|15/06/2022||||83630000000|2022-04-28|15/03/2022|203.22||82220000000|84150000000
2022-06-05 10:11:43|04826|44278|9501|812.3B|812300000000|507.0|36,971,413|48.25%|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
2022-06-05 10:11:46|04827|44237|8035|9.34T|9.34E+12|59,960.0|1,129,684|23.76%|35|2022-07-29|15/06/2022||785.49||548920000000|2022-05-12|15/03/2022|814.31|745.27|564820000000|522650000000
2022-06-05 10:11:49|04828|44293|9531|1.12T|1.12E+12|2,554.0|1,592,470|21.21%|35|2022-07-29|15/06/2022||81.5||550000000000|2022-04-27|15/03/2022|134.8|134.8|757700000000|757700000000
2022-06-05 10:11:57|04829|952044|4186|301.6B|301600000000|7,510.0|197,872|5.33%|29|2022-08-10|15/06/2022||116.42||41070000000|2022-05-11|15/03/2022|123.75|111.46|39600000000|38670000000
2022-06-05 10:12:07|04830|44168|8804|360.34B|360340000000|1,725.0|737,713|2.86%|36|2022-08-10|15/06/2022||30.68||81010000000|2022-05-12|15/03/2022|82.47|56.69|121680000000|97670000000
2022-06-05 10:12:12|04831|44188|9005|898.69B|898690000000|1,492.0|1,487,203|-5.81%|36|2022-08-10|15/06/2022||||204200000000|2022-05-13|15/03/2022|-34.51|-34.51|224620000000|207400000000
2022-06-05 10:12:15|04832|44457|3289|481.22B|481220000000|669.0|2,661,103|-3.04%|35|2022-08-04|15/06/2022||11.03||183230000000|2022-05-11|15/03/2022|9.5|7.34|354920000000|377760000000
2022-06-05 10:12:23|04833|952609|7732|200.21B|200210000000|1,903.0|565,592|0.48%|29|2022-08-04|15/06/2022||||41300000000|2022-05-12|15/03/2022|23.3|13.8|51590000000|51590000000
2022-06-05 10:12:28|04834|44202|7911|816.04B|816040000000|2,462.0|887,569|27.37%|35|2022-08-12|15/06/2022||||339350000000|2022-05-11|15/03/2022|49.90||438400000000|438400000000
2022-06-05 10:12:45|04835|44264|3402|1.08T|1.08E+12|674.6|6,099,284|-11.82%|35|2022-08-08|15/06/2022||12.65||573380000000|2022-05-13|15/03/2022|-8.5|-2.2|581650000000|581650000000
2022-06-05 10:12:49|04836|44211|6502|2.5T|2.5E+12|5,779.0|1,800,157|24.41%|35|2022-08-11|15/06/2022||54.9||742500000000|2022-05-13|15/03/2022|92.9|92.9|993390000000|990560000000
2022-06-05 10:12:54|04837|44324|4042|582B|582000000000|1,829.0|1,246,769|-6.11%|35|2022-08-02|15/06/2022||||221000000000|2022-05-12|15/03/2022|95.91||249100000000|249100000000
2022-06-05 10:13:06|04838|44270|5332|746.86B|746860000000|4,405.0|557,487|-24.83%|35|2022-08-03|15/06/2022||7.69||145110000000|2022-04-28|15/03/2022|45.89|24.94|165140000000|168090000000
2022-06-05 10:13:11|04839|44136|5901|254.74B|254740000000|1,403.0|673,233|-8.78%|35|2022-08-03|15/06/2022|||||2022-05-13|15/03/2022|66.36||206400000000|
2022-06-05 10:13:19|04840|946109|2875|500.43B|500430000000|4,900.0|864,033|14.89%|30|2022-08-03|15/06/2022||61.44||99300000000|2022-05-13|15/03/2022|39.76|53|93400000000|93400000000
2022-06-05 10:13:23|04841|946170|5105|279.86B|279860000000|1,818.0|762,849|-20.19%|30|2022-08-12|15/06/2022||47.68||106850000000|2022-05-12|15/03/2022|115.62|51.86|101770000000|95330000000
2022-06-05 10:13:46|04842|44234|3101|94.14B|94140000000|1,059.0|484,400|-21.9%|35|2022-08-08|15/06/2022||||95000000000|2022-05-12|15/03/2022|8.32||95400000000|95400000000
2022-06-05 10:13:51|04843|946251|7282|275.5B|275500000000|2,128.0|570,608|-21.94%|30|2022-08-04|15/06/2022||||215000000000|2022-04-28|15/03/2022|60.26|60.26|229770000000|229770000000
2022-06-05 10:13:57|04844|946115|3116|400.45B|400450000000|2,143.0|472,552|-5.51%|30|2022-07-29|15/06/2022||48.16||362830000000|2022-04-28|15/03/2022|79.05|64.76|386510000000|386510000000
2022-06-05 10:14:02|04845|946195|6201|2.58T|2.58E+12|8,310.0|636,910|-14.68%|30|2022-07-29|15/06/2022||227.85||701090000000|2022-04-28|15/03/2022|56.4|45.66|737200000000|737220000000
2022-06-05 10:14:06|04846|985692|7203|29.73T|2.973E+13|2,165.0|30,495,530|8.8%|25|2022-08-05|15/06/2022||50.57||8.17765E+12|2022-05-11|15/03/2022|39.88|29.56|8.1124E+12|7.75136E+12
2022-06-05 10:14:10|04847|44227|8015|1.76T|1.76E+12|5,010.0|804,221|-1.38%|35|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|119.27||2.25129E+12|2.2513E+12
2022-06-05 10:14:15|04848|44200|4704|1.04T|1.04E+12|7,440.0|845,266|37.52%|36|2022-08-11|15/06/2022||54.13||51060000000|2022-05-12|15/03/2022|61.11|64.25|50430000000|49070000000
2022-06-05 10:14:19|04849|946254|7313|182.59B|182590000000|1,384.0|437,015|-16.88%|30|2022-07-28|15/06/2022||||86050000000|2022-05-13|15/03/2022|32.12||91900000000|91960000000
2022-06-05 10:14:24|04850|946150|4540|224.4B|224400000000|2,933.0|117,731|-17.03%|30|2022-08-04|15/06/2022||||33350000000|2022-05-10|15/03/2022|45.05||30230000000|30230000000
2022-06-05 10:14:28|04851|946120|3391|333.56B|333560000000|6,870.0|585,197|-49.56%|31|2022-09-20|15/08/2022||||253000000000|2022-06-21|15/05/2022||123.34||235680000000
2022-06-05 10:14:32|04852|946326|9409|149.96B|149960000000|1,476.0|183,639|-22.6%|30|2022-08-03|15/06/2022||||74200000000|2022-05-11|15/03/2022|67.73||76080000000|74880000000
2022-06-05 10:14:49|04853|44135|4208|196.52B|196520000000|2,030.0|563,138|-14.09%|35|2022-08-04|15/06/2022||||106000000000|2022-05-12|15/03/2022|66.03||178600000000|173880000000
2022-06-05 10:14:51|04854|946219|6728|278.26B|278260000000|5,650.0|344,693|4.24%|30|2022-08-10|15/06/2022||118.57||58000000000|2022-05-12|15/03/2022|114.53|90.43|60420000000|54750000000
2022-06-05 10:14:56|04855|946275|8113|2.57T|2.57E+12|4,305.0|1,383,592|-0.55%|29|2022-08-11|15/06/2022||29.6||210270000000|2022-05-09|15/03/2022|28.22|29.77|204370000000|199850000000
2022-06-05 10:15:01|04856|946231|6925|212.73B|212730000000|1,780.0|493,584|5.83%|30|2022-08-02|15/06/2022||28||37770000000|2022-05-11|15/03/2022|20.1|10.6|39110000000|39110000000
2022-06-05 10:15:06|04857|952141|4732|585.52B|585520000000|2,390.0|1,042,420|27.6%|29|2022-08-08|15/06/2022||||21200000000|2022-05-10|15/03/2022|30.59|27.9|21860000000|21880000000
2022-06-05 10:15:24|04858|946121|3591|128.16B|128160000000|2,123.0|170,016|-16.22%|30|2022-08-02|15/06/2022||||34000000000|2022-05-13|15/03/2022|18||42670000000|49810000000
2022-06-05 10:15:27|04859|949905|3141|538.28B|538280000000|2,581.0|802,556|-24.2%|29|2022-10-05|15/08/2022||48.18||285920000000|2022-07-06|15/05/2022||27.11||273360000000
2022-06-05 10:15:31|04860|44213|9021|1.18T|1.18E+12|4,860.0|1,367,867|-29.23%|35|2022-07-29|15/06/2022||-15.04||275510000000|2022-04-28|15/03/2022|-256.5|-199.74|301110000000|301110000000
2022-06-05 10:15:36|04861|946093|2267|1.14T|1.14E+12|7,160.0|704,889|19.93%|30|2022-07-29|15/06/2022||60.72||103970000000|2022-05-13|15/03/2022|25.85|16.99|98580000000|98590000000
2022-06-05 10:15:41|04862|946341|9831|392.1B|392100000000|469.0|8,707,544|-10.5%|30|2022-08-04|15/06/2022||15.55||379980000000|2022-05-06|15/03/2022|3.66|-1.82|426580000000|426580000000
2022-06-05 10:15:45|04863|946293|8418|176.17B|176170000000|744.0|902,187|13.07%|30|2022-08-05|15/06/2022|||||2022-05-13|15/03/2022|-141.72||34350000000|
2022-06-05 10:15:50|04864|44212|7951|938.34B|938340000000|5,470.0|492,790|-15.85%|35|2022-08-02|15/06/2022||43.66||101600000000|2022-05-11|15/03/2022|42.23|49.33|105870000000|105880000000
2022-06-05 10:16:04|04865|946248|7272|918.95B|918950000000|2,657.0|2,330,280|-18.99%|30|2022-08-11|15/06/2022||112.42||522740000000|2022-05-13|15/03/2022|94.3|94.62|481750000000|488590000000
2022-06-05 10:16:08|04866|44228|9064|812.22B|812220000000|2,242.0|1,456,270|-24.56%|35|2022-08-03|15/06/2022||22.51||425450000000|2022-05-10|15/03/2022|22.18|22.31|421230000000|421230000000
2022-06-05 10:16:13|04867|946175|5444|287.23B|287230000000|4,510.0|246,910|17.14%|30|2022-08-01|15/06/2022||||44000000000|2022-04-28|15/03/2022|189.90||42300000000|42300000000
2022-06-05 10:16:17|04868|946092|2212|318.59B|318590000000|1,527.0|890,013|-5.33%|30|2022-08-04|15/06/2022||16.41||260400000000|2022-04-28|15/03/2022|18.6|14.71|259730000000|254500000000
2022-06-05 10:16:22|04869|952774|8279|249.73B|249730000000|6,430.0|60,492|1.58%|29|2022-08-12|15/06/2022||||137710000000|2022-05-10|15/03/2022|-40.89||127930000000|127930000000
2022-06-05 10:16:35|04870|44226|6506|1.2T|1.2E+12|4,575.0|1,720,393|-13.84%|38|2022-07-14|15/05/2022||40.26||126680000000|2022-04-08|15/02/2022|29|37.52|121700000000|119720000000
2022-06-05 10:16:39|04871|44291|6841|617.94B|617940000000|2,315.0|1,045,951|33.12%|36|2022-08-09|15/06/2022||23.82||95500000000|2022-05-10|15/03/2022|26.24|22.14|109100000000|100300000000
2022-06-05 10:16:46|04872|44230|5101|282.36B|282360000000|1,758.0|758,623|-24.26%|35|2022-08-11|15/06/2022||53.88||171730000000|2022-05-13|15/03/2022|59.21|59.21|185590000000|164310000000
2022-06-05 10:16:51|04873|953009|9861|157.59B|157590000000|2,437.0|390,851|19.99%|29|2022-07-08|15/05/2022||||40400000000|2022-04-13|15/02/2022|30.36||40130000000|40130000000
2022-06-05 10:16:54|04874|44195|4689|3.32T|3.32E+12|443.5|20,809,021|-11.3%|25|2022-08-05|15/06/2022||5.6||401130000000|2022-04-28|15/03/2022|3.08|3.08|407300000000|407300000000
2022-06-05 10:17:04|04875|952499|7164|299.94B|299940000000|4,360.0|165,777|-6.64%|29|2022-08-05|15/06/2022||||10140000000|2022-05-09|15/03/2022|162.98||19160000000|19160000000
2022-06-05 10:17:09|04876|946258|7550|459.41B|459410000000|3,020.0|450,930|10.91%|30|2022-08-09|15/06/2022||||156900000000|2022-05-13|15/03/2022|2.2|24.1|165330000000|165330000000
2022-06-05 10:17:18|04877|946140|4205|292.54B|292540000000|1,377.0|832,861|-14.74%|30|2022-08-03|15/06/2022||||95050000000|2022-04-27|15/03/2022|28.24|28.71|93000000000|92990000000
2022-06-05 10:17:22|04878|946113|3092|829.86B|829860000000|2,768.0|1,129,411|-25.89%|30|2022-08-02|15/06/2022||31.35||41970000000|2022-04-27|15/03/2022|21.67|25.7|42400000000|42410000000
2022-06-05 10:17:27|04879|44176|6366|114.98B|114980000000|444.0|2,730,800|6.47%|36|2022-08-10|15/06/2022||||85000000000|2022-05-10|15/03/2022|3.97||94020000000|101120000000
2022-06-05 10:17:32|04880|44197|7762|166.36B|166360000000|569.0|1,793,074|25.33%|36|2022-08-11|15/06/2022||||69390000000|2022-05-12|15/03/2022|-18.5|-18.5|65800000000|65800000000
2022-06-05 10:17:36|04881|44131|5803|221.11B|221110000000|802.0|2,199,549|68.13%|35|2022-08-04|15/06/2022||||162000000000|2022-05-12|15/03/2022|46.88||174500000000|174510000000
2022-06-05 10:17:41|04882|44331|7004|139.04B|139040000000|825.0|1,029,377|14.42%|35|2022-08-03|15/06/2022||||78300000000|2022-05-11|15/03/2022|55.06||153770000000|139370000000
2022-06-05 10:17:46|04883|44118|8628|210.56B|210560000000|819.0|532,456|-2.62%|35|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|10.74||7400000000|8440000000
2022-06-05 10:17:59|04884|44326|7003|31.09B|31090000000|383.0|1,198,598|-28.81%|35|2022-08-03|15/06/2022||||187000000000|2022-05-13|15/03/2022|-246.02||70830000000|152750000000
2022-06-05 10:18:02|04885|44245|5202|38.49B|38490000000|423.0|1,431,241|-32.1%|35|2022-08-04|15/06/2022||||150000000000|2022-05-12|15/03/2022|-54.9|13.2|157610000000|157610000000
2022-06-05 10:18:16|04886|44251|6703|66.16B|66160000000|764.0|418,039|-23.83%|35|2022-07-29|15/06/2022||||85600000000|2022-05-11|15/03/2022|98.59||105650000000|117650000000
2022-06-05 10:18:21|04887|44300|5541|56.46B|56460000000|2,895.0|992,579|59.5%|36|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|217.25||15580000000|
2022-06-05 10:18:25|04888|44258|9412|138.76B|138760000000|478.0|666,884|12.21%|35|2022-08-03|15/06/2022||18.4||29630000000|2022-04-28|15/03/2022|6|6|31200000000|31200000000
2022-06-05 10:18:31|04889|44320|5707|33.12B|33120000000|2,439.0|568,164|22.13%|36|2022-08-08|15/06/2022|||||2022-05-13|15/03/2022|73.50||31900000000|31900000000
2022-06-05 10:18:35|04890|44239|3103|13.44B|13440000000|233.0|391,679|-37.53%|36|2022-08-08|15/06/2022||||26000000000|2022-05-13|15/03/2022|-16.88||32510000000|32510000000
2022-06-05 10:18:39|04891|949806|A2M|3.52B|3520000000|4.76|3,632,539|-16.49%|1|2017-02-15|15/06/2017|||||
2022-06-05 10:18:44|04892|7433|ABP|2.63B|2630000000|2.95|1,514,185|-3.28%|18|2022-08-16|15/06/2022||0.09|||2022-02-16|15/12/2021|0.38|8.00|149800000|
2022-06-05 10:18:48|04893|7722|ABC|1.76B|1760000000|2.700|1,071,686|-15.62%|18|2022-08-22|15/06/2022|||||2022-02-25|15/12/2021|0.09|9.00|817000000|761000000
2022-06-05 10:18:52|04894|977691|APT|19.97B|19970000000|66.47|2,013,129|-29.65%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2022-06-05 10:19:05|04895|618|AGL|5.91B|5910000000|8.78|4,944,738|-0.45%|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
2022-06-05 10:19:24|04896|7462|ALQ|6.19B|6190000000|12.80|1,237,425|2.48%|18|2022-05-24|15/03/2022|0.24|26.00|1080000000|1082000000|2021-11-16|15/09/2021|0.15|17.00|1030000000|843780000
2022-06-05 10:19:32|04897|101951|ALU|3.8B|3800000000|28.89|371,211|6.17%|16|2022-08-22|15/06/2022||0.2081||103540000|2022-06-01|15/03/2022||||
2022-06-05 10:33:20|04897|101951|ALU|3.8B|3800000000|28.89|371,211|6.17%|16|2022-08-22|15/06/2022||0.2081||103540000|2022-06-01|15/03/2022||||
2022-06-05 10:33:25|04898|629|AWC|4.87B|4870000000|1.680|12,687,781|-2.61%|21|2022-08-25|15/06/2022||0.06|||2022-05-16|15/03/2022||||1602000000
2022-06-05 10:33:28|04899|621|AMC|27.52B|27520000000|18.420|3,373,172|19.15%|25|2022-08-23|15/06/2022||0.3391||5250000000|2022-05-03|15/03/2022|0.2859|0.2687|5200000000|4690000000
2022-06-05 10:33:31|04900|630|AMP|3.66B|3660000000|1.120|12,473,262|-2.61%|18|2022-08-11|15/06/2022||4.05||908000000|2022-02-09|15/12/2021|-0.12|4.15|1540000000|980000000
2022-06-05 10:33:35|04901|1161838|ALD|8.39B|8390000000|35.19|732,501|18.76%|18|2022-08-22|15/06/2022||105.00||13711000000|2022-04-25|15/03/2022||||
2022-06-05 10:33:40|04902|7689|ANN|3.28B|3280000000|25.94|527,092|-35.76%|18|2022-08-23|15/06/2022||0.64||1009000000|2022-02-15|15/12/2021||0.82||968270000
2022-06-05 10:33:44|04903|636|ANZ|69.8B|69800000000|25.020|5,706,174|-14.32%|29|2022-08-17|15/06/2022|||||2022-05-03|15/03/2022|1.18|109.50|12940000000|9256000000
2022-06-05 10:33:49|04904|7374|APE|2.77B|2770000000|10.80|605,239|-32.37%|14|2022-08-24|15/06/2022||0.52||4920000000|2022-02-24|15/12/2021|0.51|44.50|3960000000|4930000000
2022-06-05 10:33:53|04905|7596|APA|13.37B|13370000000|11.330|2,234,614|22.49%|18|2022-08-24|15/06/2022||20.00||1352000000|2022-02-23|15/12/2021|0.13|13.00|1370000000|1347000000
2022-06-05 10:33:58|04906|947527|APX|789.66M|789660000|6.40|1,020,136|-47.71%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2022-06-05 10:34:10|04907|7778|ARB|2.52B|2520000000|30.79|260,926|-31.58%|16|2022-08-15|15/06/2022||72.90||343300000|2022-02-14|15/12/2021|0.84|56.00|359200000|284900000
2022-06-05 10:34:14|04908|7387|ALL|22.79B|22790000000|33.960|1,963,670|-16.74%|28|2022-08-31|15/06/2022|||||2022-05-18|15/03/2022|0.77|83.00|2750000000|2583000000
2022-06-05 10:34:21|04909|633|ASX|15.72B|15720000000|81.20|365,955|5.76%|28|2022-08-18|15/06/2022||133.90||518090000|2022-05-03|15/03/2022||||
2022-06-05 10:34:26|04910|32445|ALX|6.91B|6910000000|7.21|3,136,605|14.63%|28|2022-08-31|15/06/2022||0.21||55000000|2022-04-19|15/03/2022||||
2022-06-05 10:34:28|04911|7786|AUB|1.71B|1710000000|18.55|258,543|-6.7%|16|2022-08-24|15/06/2022||0.55||382000000|2022-02-22|15/12/2021|0.41|34.28|157000000|
2022-06-05 10:34:33|04912|14232|AIA|10.29B|10290000000|6.95|696,929|-2.66%|27|2022-08-24|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-05 10:34:37|04913|32570|AZJ|7.67B|7670000000|4.170|8,654,743|12.1%|18|2022-08-08|15/06/2022||14.00||1555000000|2022-02-14|15/12/2021|0.14|12.50|1510000000|1493000000
2022-06-05 10:34:42|04914|8649|AST|9.93B|9930000000|2.590|13,336,113|45.1%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2022-06-05 10:34:44|04915|7470|ASB|719.51M|719510000|2.00|1,205,809|-10.71%|15|2022-08-22|15/06/2022||7.00||897140000|2022-02-24|15/12/2021|0.13|12.00|722400000|974220000
2022-06-05 10:34:53|04916|7793|BOQ|4.88B|4880000000|7.56|3,158,613|-16%|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
2022-06-05 10:34:59|04917|947573|BAP|2.11B|2110000000|6.23|1,246,162|-23.75%|17|2022-08-24|15/06/2022||20.00||1010000000|2022-06-01|15/03/2022||||
2022-06-05 10:35:09|04918|7466|BPT|4.15B|4150000000|1.820|10,246,472|33.33%|30|2022-08-15|15/06/2022||9.00||734020000|2022-04-26|15/03/2022|||458000000|458000000
2022-06-05 10:35:11|04919|101956|BGA|1.44B|1440000000|4.74|771,761|-20.34%|15|2022-08-25|15/06/2022||0.03||1358000000|2022-02-24|15/12/2021|0.12|10.82|1510000000|824770000
2022-06-05 10:35:16|04920|7528|BEN|5.97B|5970000000|10.68|1,824,306|-1.93%|18|2022-08-15|15/06/2022||37.85||842320000|2022-02-14|15/12/2021|0.51|28.40|1120000000|840020000
2022-06-05 10:35:20|04921|617|BHP|236.66B|236660000000|46.760|11,060,078|-4.08%|20|2022-08-15|15/06/2022||2.22||35027000000|2022-08-15|15/12/2022||2.62||38739000000
2022-06-05 10:35:25|04922|7784|BKL|1.36B|1360000000|70.21|36,196|2.89%|29|2022-08-30|15/06/2022||55.00||307090000|2022-04-19|15/03/2022||||
2022-06-05 10:35:28|04923|620|BSL|8.44B|8440000000|18.610|2,164,973|-17.1%|18|2022-08-15|15/06/2022||2.14||8808000000|2022-02-21|15/12/2021|3.13|63.67|9440000000|5818000000
2022-06-05 10:35:31|04924|7411|BLD|3.23B|3230000000|2.930|2,058,290|-57.66%|27|2022-08-23|15/06/2022||9.00||1515000000|2022-06-01|15/03/2022||||
2022-06-05 10:35:36|04925|631|BXB|15.13B|15130000000|10.900|4,414,906|-0.64%|21|2022-08-23|15/06/2022||0.19||2816000000|2022-04-20|15/03/2022||||
2022-06-05 10:35:40|04926|39192|BRG|2.85B|2850000000|20.45|400,003|-27.25%|18|2022-08-15|15/06/2022||0.21||565400000|2022-02-16|15/12/2021|0.55|40.50|878700000|632030000
2022-06-05 10:35:46|04927|7541|BKW|3B|3000000000|19.85|212,895|-4.89%|17|2022-09-21|15/07/2022|||||2022-03-24|15/01/2022|3.82||535000000|
2022-06-05 10:35:50|04928|7694|BWP|2.65B|2650000000|4.12|851,485|-4.63%|25|2022-08-03|15/06/2022||9.00||77000000|2022-06-01|15/03/2022||||
2022-06-05 10:36:07|04929|32468|CAR|5.59B|5590000000|19.75|762,435|5.05%|18|2022-08-15|15/06/2022||0.36||264000000|2022-02-15|15/12/2021|0.31|26.02|241600000|207770000
2022-06-05 10:36:12|04930|102024|CIP|2.15B|2150000000|3.37|1,480,141|-6.65%|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
2022-06-05 10:36:25|04931|7288|CGF|5.1B|5100000000|7.500|1,427,265|38.38%|18|2022-08-16|15/06/2022||20.43||392060000|2022-02-17|15/12/2021|0.34|17.93|1470000000|336700000
2022-06-05 10:36:30|04932|947653|CIA|4.05B|4050000000|7.840|1,831,757|18.43%|25|2022-08-03|15/06/2022||0.2443||384960000|2022-05-25|15/03/2022|0.2651|0.2146|365990000|341640000
2022-06-05 10:36:34|04933|7654|CHC|6.19B|6190000000|13.09|1,558,976|-10.77%|20|2022-08-22|15/06/2022||0.5949||245680000|2022-06-01|15/03/2022||||
2022-06-05 10:36:39|04934|993190|CLW|3.55B|3550000000|4.91|2,583,408|2.29%|14|2022-08-09|15/06/2022||15.00||158000000|2022-02-08|15/12/2021|0.9|13.96|108900000|101000000
2022-06-05 10:36:43|04935|13574|CQR|2.47B|2470000000|4.25|1,202,590|11.55%|18|2022-08-23|15/06/2022||14.00||104400000|2022-02-23|15/12/2021|0.64|13.00|100000000|93160000
2022-06-05 10:36:48|04936|14585|CNU|2.94B|2940000000|6.56|476,133|8.61%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2022-06-05 10:36:53|04937|634|CIM|6.85B|6850000000|22.00|817,258|1.66%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2022-06-05 10:36:57|04938|8681|CWY|6.13B|6130000000|2.970|4,361,862|8.39%|18|2022-08-18|15/06/2022||3.03||1325000000|2022-02-17|15/12/2021|0.02|3.90|1360000000|1156000000
2022-06-05 10:37:02|04939|7384|CUV|753.51M|753510000|15.25|125,328|-46.99%|14|2022-08-22|15/06/2022||29.35||40200000|2022-02-23|15/12/2021|0.12|21.70|24770000|
2022-06-05 10:37:06|04940|7383|COH|14.4B|14400000000|218.96|139,732|-4.32%|18|2022-08-19|15/06/2022||196.53||840990000|2022-02-22|15/12/2021|2.57|144.50|820700000|670380000
2022-06-05 10:37:11|04941|7255|CDA|1.4B|1400000000|7.72|721,723|-57.51%|23|2022-08-18|15/06/2022||30.80||322500000|2022-06-01|15/03/2022||||
2022-06-05 10:37:13|04942|1099590|COL|23.69B|23690000000|17.73|3,043,780|4.05%|23|2022-08-24|15/06/2022||75.00||9520000000|2022-04-28|15/03/2022|||9300000000|9090000000
2022-06-05 10:37:19|04943|101963|CKF|1.08B|1080000000|9.23|397,658|-26.8%|24|2022-08-15|15/07/2022|||||2022-06-28|15/04/2022||23.80||628250000
2022-06-05 10:37:22|04944|625|CBA|179.16B|179160000000|105.200|2,242,025|2.61%|23|2022-08-10|15/06/2022||258.63||12112000000|2022-05-11|15/03/2022|||5940000000|5940000000
2022-06-05 10:37:26|04945|7765|CPU|14.09B|14090000000|23.33|1,671,299|43.57%|18|2022-08-09|15/06/2022||0.48||1431000000|2022-02-09|15/12/2021|0.32|0.22||1086000000
2022-06-05 10:37:30|04946|101966|CTD|3.21B|3210000000|22.13|397,749|0.64%|20|2022-08-23|15/06/2022||21.00|||2022-06-01|15/03/2022||||
2022-06-05 10:37:32|04947|958287|CGC|1.51B|1510000000|3.240|1,622,781|-1.11%|18|2022-08-25|15/06/2022||0.15||705040000|2022-06-01|15/03/2022||||
2022-06-05 10:37:37|04948|7774|CCP|1.59B|1590000000|23.48|218,748|-20.97%|25|2022-08-02|15/06/2022||||217000000|2022-06-01|15/03/2022||||
2022-06-05 10:37:42|04949|7194|CMW|2.04B|2040000000|0.780|3,490,492|-13.33%|18|2022-08-24|15/06/2022||0.03|||2022-02-24|15/12/2021|0.04|3.00|190200000|160190000
2022-06-05 10:37:47|04950|10537|CWN|8.7B|8700000000|12.850|3,185,140|1.26%|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2022-06-05 10:37:50|04951|623|CSL|129.59B|129590000000|269.00|788,390|-7.68%|18|2022-08-17|15/06/2022||1.23||4686000000|2022-02-16|15/12/2021||3.11||5618000000
2022-06-05 10:38:06|04952|7215|CSR|2.2B|2200000000|4.540|2,055,626|-24.08%|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
2022-06-05 10:38:08|04953|1167286|DRR|2.38B|2380000000|4.50|1,511,839|4.17%|9|2022-08-17|15/06/2022|||||2022-08-16|15/12/2022||||
2022-06-05 10:38:16|04954|10538|DXS|11.26B|11260000000|10.470|2,959,752|-0.66%|18|2022-08-16|15/06/2022||34.00||639810000|2022-02-15|15/12/2021|0.74|26.00|514900000|556560000
2022-06-05 10:38:20|04955|1055046|DHG|2.03B|2030000000|3.21|1,387,527|-33.14%|12|2022-08-15|15/06/2022||4.99||183640000|2022-02-14|15/12/2021|0.03|2.30|175200000|137000000
2022-06-05 10:38:32|04956|7642|DMP|5.76B|5760000000|66.51|407,561|-42.82%|29|2022-08-24|15/06/2022||0.8||1146000000|2022-06-01|15/03/2022||||
2022-06-05 10:38:36|04957|7486|DOW|3.79B|3790000000|5.620|2,153,850|-1.06%|18|2022-08-11|15/06/2022||20.00||5853000000|2022-02-10|15/12/2021|0.12|19.00|5440000000|6535000000
2022-06-05 10:38:38|04958|9260|ELD|2.08B|2080000000|13.31|745,886|19.05%|16|2022-05-23|15/03/2022|0.58|41.00|1510000000|1416000000|2021-11-15|15/09/2021|0.54|46.30|1450000000|1329000000
2022-06-05 10:38:43|04959|947762|EML|526.58M|526580000|1.41|3,505,417|-57.78%|22|2022-08-16|15/06/2022||3.80||122050000|2022-04-25|15/03/2022|||59800000|
2022-06-05 10:38:46|04960|32564|EVN|6.93B|6930000000|3.78|9,057,773|-24.7%|27|2022-08-12|15/06/2022||0.09||1148000000|2022-04-20|15/03/2022|0.00|0.00||
2022-06-05 10:38:50|04961|14268|FPH|10.83B|10830000000|18.86|764,219|-30.74%|9|2022-08-31|15/06/2022|||||2022-05-24|15/03/2022||||
2022-06-05 10:39:16|04962|13822|FBU|3.89B|3890000000|5.020|1,284,866|-31.23%|18|2022-08-15|15/06/2022|||||2022-02-15|15/12/2021||21.00||3987000000
2022-06-05 10:39:24|04963|7385|FLT|4.13B|4130000000|20.69|1,690,320|29.47%|18|2022-08-24|15/06/2022||-0.47||773280000|2022-02-23|15/12/2021|-0.94|-76.95|315700000|354000000
2022-06-05 10:39:28|04964|628|FMG|66.03B|66030000000|21.460|8,926,770|-6.57%|17|2022-08-29|15/06/2022||1.02||7809000000|2022-04-27|15/03/2022|0.00|0.00||
2022-06-05 10:39:32|04965|32466|GEM|979.69M|979690000|1.165|1,823,112|15.92%|20|2022-08-24|15/06/2022||2.90||400400000|2022-04-12|15/03/2022||||
2022-06-05 10:39:51|04966|40369|GOR|1.2B|1200000000|1.360|4,266,318|-5.23%|18|2022-09-08|15/06/2022||0.056||179020000|2022-04-26|15/03/2022||||
2022-06-05 10:39:55|04967|638|GMG|37.81B|37810000000|20.240|4,418,953|0.4%|18|2022-08-10|15/06/2022||0.3563||964000000|2022-02-17|15/12/2021|0.41|0.3504|1030000000|812800000
2022-06-05 10:40:00|04968|637|GPT|9.1B|9100000000|4.750|5,146,270|2.15%|18|2022-08-15|15/06/2022||15.50||394380000|2022-02-14|15/12/2021|0.35|15.00|408700000|360790000
2022-06-05 10:40:05|04969|7471|GNC|2.2B|2200000000|9.65|1,762,502|84.16%|18|2022-08-31|15/06/2022|||||2022-05-10|15/03/2022|1.07|74.45|3840000000|3180000000
2022-06-05 10:40:09|04970|18522|GOZ|3B|3000000000|3.89|755,936|-0.26%|17|2022-08-16|15/06/2022||0.12|||2022-02-17|15/12/2021|0.48|10.00|147700000|121000000
2022-06-05 10:40:29|04971|7355|GUD|1.59B|1590000000|11.30|451,187|-4.71%|17|2022-08-02|15/06/2022||0.42||497700000|2022-02-08|15/12/2021|0.30|32.48|332000000|250140000
2022-06-05 10:40:34|04972|7228|HVN|5.45B|5450000000|4.370|3,173,473|-18.47%|30|2022-09-01|15/06/2022||21.00||1971000000|2022-04-20|15/03/2022||||
2022-06-05 10:40:38|04973|947866|HUB|1.94B|1940000000|24.27|231,561|-12%|23|2022-08-29|15/06/2022||28.00||112000000|2022-06-01|15/03/2022||||
2022-06-05 10:40:49|04974|961867|IEL|6.84B|6840000000|24.59|927,661|12.18%|14|2022-08-22|15/06/2022||18.00||419560000|2022-02-09|15/12/2021|0.18|4.00|396800000|249390000
2022-06-05 10:40:54|04975|7714|IGO|9.13B|9130000000|12.060|3,931,795|57.24%|28|2022-08-30|15/06/2022||0.5||456000000|2022-04-29|15/03/2022|||245500000|250000000
2022-06-05 10:40:57|04976|7635|ILU|4.65B|4650000000|10.990|2,349,815|40.18%|28|2022-08-24|15/06/2022||52.00||826030000|2022-04-14|15/03/2022||||
2022-06-05 10:41:00|04977|7569|IPL|7.17B|7170000000|3.690|11,473,485|53.11%|18|2022-05-23|15/03/2022|0.2|21.73|2550000000|2361000000|2021-11-15|15/09/2021|0.06|12.80|2630000000|2222000000
2022-06-05 10:41:03|04978|7553|INA|1.68B|1680000000|4.13|1,358,184|-28.55%|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
2022-06-05 10:41:07|04979|993193|ING|1.04B|1040000000|2.80|1,874,723|-26.89%|15|2022-08-17|15/06/2022|||||2022-02-17|15/12/2021|0.1||1390000000|
2022-06-05 10:41:13|04980|627|IAG|10.44B|10440000000|4.260|6,290,703|-18.55%|18|2022-08-09|15/06/2022||0.11||5287000000|2022-02-08|15/12/2021|0.06|-16.00|7110000000|3679000000
2022-06-05 10:41:17|04981|7379|IVC|1.56B|1560000000|10.91|290,546|1.96%|23|2022-08-17|15/06/2022||0.19|||2022-06-01|15/03/2022||||
2022-06-05 10:41:22|04982|7333|IFL|2.12B|2120000000|3.25|1,725,680|-23.17%|18|2022-08-25|15/06/2022||17.63||746500000|2022-02-24|15/12/2021|0.06|12.89|1170000000|349000000
2022-06-05 10:41:35|04983|942738|IPH|1.72B|1720000000|7.86|478,506|17.84%|13|2022-02-16|15/12/2021|0.11|19.00|186800000|179090000|2021-08-18|15/06/2021|0.12|17.00|180000000|186000000
2022-06-05 10:41:45|04984|7558|IRE|1.9B|1900000000|10.22|473,692|-2.11%|21|2022-08-18|15/06/2022||0.2|||2022-04-26|15/03/2022||||
2022-06-05 10:41:50|04985|7220|JHX|15.25B|15250000000|34.25|1,586,548|-20.26%|35|2022-08-12|15/06/2022||0.3822||985850000|2022-05-16|15/03/2022|0.3979|0.4061|968200000|984790000
2022-06-05 10:41:54|04986|32565|JHG|6.31B|6310000000|38.28|137,571|-25.44%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2022-06-05 10:41:58|04987|7274|JBH|5.08B|5080000000|46.30|562,234|-4.36%|30|2022-08-15|15/06/2022||1.1||2050000000|2022-06-01|15/03/2022|||2080000000|2080000000
2022-06-05 10:42:06|04988|985811|KGN|391.36M|391360000|3.66|648,659|-63.94%|15|2022-08-19|15/06/2022||||366500000|2022-04-28|15/03/2022|||262100000|
2022-06-05 10:42:12|04989|626|LLC|7.23B|7230000000|10.580|2,214,771|-16.43%|21|2022-08-22|15/06/2022||0.383||6859000000|2022-06-01|15/03/2022||||
2022-06-05 10:42:14|04990|960731|LNK|2.23B|2230000000|4.34|2,935,538|-15.07%|15|2022-08-24|15/06/2022||0.12||595900000|2022-02-24|15/12/2021|0.10|12.00|593700000|596720000
2022-06-05 10:42:49|04991|7473|LYC|8.63B|8630000000|9.560|5,362,862|75.74%|25|2022-09-20|15/06/2022||0.16||608940000|2022-07-25|15/06/2023||23.00||427450000
2022-06-05 10:43:09|04992|624|MQG|67.82B|67820000000|184.040|960,358|19.51%|28|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022|6.83|486.32|10800000000|7903000000
2022-06-05 10:43:12|04993|32451|MFG|2.77B|2770000000|14.93|1,551,761|-69.99%|18|2022-08-17|15/06/2022||0.87||270510000|2022-02-17|15/12/2021|1.34|112.40|398900000|330400000
2022-06-05 10:43:22|04994|946358|MPL|8.79B|8790000000|3.190|7,308,717|0.63%|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
2022-06-05 11:01:09|04994|946358|MPL|8.79B|8790000000|3.190|7,308,717|0.63%|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
2022-06-05 11:01:13|04995|962367|MP1|1.03B|1030000000|6.53|1,266,489|-56.23%|23|2022-08-11|15/06/2022||0.0132||59920000|2022-04-19|15/03/2022|||27900000|
2022-06-05 11:01:18|04996|7590|MSB|584.92M|584920000|0.900|1,552,917|-51.35%|30|2022-08-30|15/06/2022||-0.0213||12920000|2022-05-31|15/03/2022|-0.0328|-0.027|2010000|2100000
2022-06-05 11:01:21|04997|7566|MTS|4.07B|4070000000|4.220|3,480,307|17.22%|18|2022-06-27|15/04/2022||12.00||7310000000|2021-12-05|15/10/2021|0.13|10.47|7160000000|6806000000
2022-06-05 11:01:25|04998|7720|MIN|11.35B|11350000000|60.35|1,196,168|25.86%|18|2022-08-10|15/06/2022||1.67||1772000000|2022-02-09|15/12/2021|-0.19|220.00|1350000000|1503000000
2022-06-05 11:01:30|04999|7619|MGR|8.71B|8710000000|2.21|11,075,102|-24.05%|28|2022-08-11|15/06/2022||6.00||1148000000|2022-04-29|15/03/2022||||
2022-06-05 11:01:35|05000|7311|MND|1.2B|1200000000|12.57|224,588|22.63%|26|2022-08-23|15/06/2022||16.50||750000000|2022-06-01|15/03/2022||||
2022-06-05 11:01:40|05001|18557|NAN|1.06B|1060000000|3.50|765,163|-33.33%|24|2022-08-22|15/06/2022||-0.01||57260000|2022-04-20|15/03/2022||||
2022-06-05 11:01:46|05002|7788|NAB|100.19B|100190000000|31.280|5,776,152|13.7%|27|2022-08-11|15/06/2022|||||2022-05-04|15/03/2022|1.05|98.24|4470000000|4470000000
2022-06-05 11:01:50|05003|102032|NSR|2.88B|2880000000|2.410|2,750,388|15.93%|24|2022-08-24|15/06/2022||4.97||133640000|2022-06-01|15/03/2022||||
2022-06-05 11:01:55|05004|102006|NEA|588.86M|588860000|1.180|1,421,668|-31.79%|24|2022-08-17|15/06/2022||-3.00||78480000|2022-06-01|15/03/2022||||
2022-06-05 11:01:59|05005|1055094|NWL|3.17B|3170000000|12.99|303,961|-13.69%|11|2022-02-15|15/12/2021|0.11||82880000||2021-08-17|15/06/2021|0.11||70830000|
2022-06-05 11:02:02|05006|7695|NCM|21.95B|21950000000|24.640|4,136,222|-10.24%|21|2022-08-19|15/06/2022||0.7||2489000000|2022-04-27|15/03/2022|0.00|0.00||
2022-06-05 11:02:10|05007|41354|NWS|14.04B|14040000000|24.73|176,651|-22.23%|32|2022-08-11|15/06/2022||0.1495||3680000000|2022-05-05|15/03/2022|0.2253|0.2004|3510000000|3440000000
2022-06-05 11:02:15|05008|40380|NXT|5.33B|5330000000|11.06|1,396,363|0.55%|16|2022-08-25|15/06/2022||0.038||159090000|2022-02-22|15/12/2021|0.02|0.0177|144500000|147480000
2022-06-05 11:02:22|05009|14292|NHF|3.37B|3370000000|7.35|723,203|14.66%|18|2022-08-22|15/06/2022||0.15||1359000000|2022-02-20|15/12/2021|0.18|17.00|1370000000|1262000000
2022-06-05 11:02:26|05010|1089517|NIC|3.54B|3540000000|1.295|19,210,772|21.03%|7|2022-08-25|15/06/2022||0.0513||447960000|2022-05-31|15/03/2022|0.00|0.00|195400000|
2022-06-05 11:02:30|05011|985597|NEC|3.63B|3630000000|2.130|4,122,907|-29%|13|2022-02-23|15/12/2021|0.12|7.00|1330000000|1180000000|2021-08-24|15/06/2021|-0|5.00|1170000000|1207000000
2022-06-05 11:02:38|05012|39197|NST|10.24B|10240000000|8.790|5,652,446|-19.43%|28|2022-08-23|15/06/2022||0.26||2243000000|2022-04-26|15/03/2022|0.00|0.00|937000000|
2022-06-05 11:02:48|05013|13870|NWH|911.86M|911860000|2.03|1,251,704|20.47%|16|2022-08-17|15/06/2022||11.60||1258000000|2022-02-17|15/12/2021|0.1|11.75|1120000000|1213000000
2022-06-05 11:02:54|05014|7506|NUF|2.06B|2060000000|5.42|1,958,229|10.84%|27|2022-08-31|15/06/2022|||||2022-05-19|15/01/2022|0.25||2170000000|
2022-06-05 11:02:58|05015|1167776|NXL|306.21M|306210000|0.96|1,069,344|-62.93%|6|2022-08-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:03:14|05016|7600|OSH|8.39B|8390000000|4.040|8,326,244|-2.18%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2022-06-05 11:03:17|05017|18532|Australia|875.77M|875770000|3.26|373,011|-18.7%|15|2022-08-18|15/06/2022||0.07||70280000|2022-02-18|15/12/2021|-0.11|-12.00|11250000|910000
2022-06-05 11:03:21|05018|7420|ORI|6.86B|6860000000|16.720|1,515,292|18.75%|18|2022-05-11|15/03/2022|0.31|24.50|3050000000|2718000000|2021-11-11|15/09/2021|0.33||2580000000|2773000000
2022-06-05 11:03:26|05019|7710|ORG|10.66B|10660000000|6.160|7,165,561|30.51%|28|2022-08-18|15/06/2022||14.00||6592000000|2022-04-08|15/03/2022||||
2022-06-05 11:03:31|05020|985599|ORA|3.26B|3260000000|3.85|2,508,514|18.1%|14|2022-08-19|15/06/2022||||1646000000|2022-02-15|15/12/2021|0.12|8.70|1990000000|1751000000
2022-06-05 11:03:36|05021|7474|OZL|8.27B|8270000000|24.71|1,741,325|-2.49%|27|2022-08-24|15/06/2022||0.5202||993550000|2022-04-22|15/03/2022||||
2022-06-05 11:03:54|05022|14249|PDL|1.78B|1780000000|5.04|2,164,387|-36.6%|25|2022-08-31|15/06/2022|||||2022-05-09|15/03/2022|0.27|28.00|352500000|360730000
2022-06-05 11:04:01|05023|7674|PRN|479.88M|479880000|0.680|1,610,467|0.74%|26|2022-08-24|15/06/2022||5.80||1223000000|2022-06-01|15/03/2022||||
2022-06-05 11:04:04|05024|7625|PPT|1.83B|1830000000|32.62|177,564|-15.75%|27|2022-08-25|15/06/2022||1.23||394400000|2022-04-20|15/03/2022||||
2022-06-05 11:04:09|05025|13576|PRU|2.64B|2640000000|1.940|5,801,476|44.24%|31|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022||||
2022-06-05 11:04:15|05026|948096|PLS|7.29B|7290000000|2.450|26,467,877|84.91%|13|2022-02-22|15/12/2021|0.04||291700000||2021-08-26|15/06/2021|-0.01||116700000|
2022-06-05 11:04:20|05027|10545|PTM|1.04B|1040000000|1.80|2,738,488|-62.34%|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
2022-06-05 11:04:24|05028|1137433|PBH|723.09M|723090000|2.73|1,558,807|-77.51%|12|2022-08-30|15/06/2022||-43.00||198000000|2022-06-01|15/03/2022|||77450000|76900000
2022-06-05 11:04:29|05029|32481|PNV|784.1M|784100000|1.185|2,760,278|-55.78%|16|2022-08-25|15/06/2022||0.10||21650000|2022-06-01|15/03/2022||||8300000
2022-06-05 11:04:34|05030|7738|PMV|3.59B|3590000000|22.57|238,022|-17.45%|27|2022-06-29|15/04/2022|||||2022-03-24|15/01/2022|1.02|92.00|770300000|757590000
2022-06-05 11:04:39|05031|8583|HLS|2.18B|2180000000|3.800|2,224,483|-12.44%|22|2022-08-19|15/06/2022||0.0829||902020000|2022-06-01|15/03/2022||||
2022-06-05 11:04:51|05032|948097|PME|4.33B|4330000000|41.54|197,936|-14.63%|21|2022-08-18|15/06/2022||0.19||47590000|2022-06-01|15/03/2022||||
2022-06-05 11:04:55|05033|985603|QAN|10.34B|10340000000|5.49|7,747,531|12.73%|25|2022-08-25|15/06/2022||-17.13||5571000000|2022-05-01|15/03/2022||||
2022-06-05 11:05:15|05034|8592|QBE|17.84B|17840000000|12.030|4,022,916|6.18%|21|2022-08-11|15/06/2022||0.25||9112000000|2022-04-21|15/03/2022||||
2022-06-05 11:05:20|05035|14304|QUB|5.37B|5370000000|3.040|8,019,917|-3.8%|18|2022-08-25|15/06/2022||0.05||1245000000|2022-02-23|15/12/2021|0.05|2.97|1170000000|990960000
2022-06-05 11:05:29|05036|14307|RMS|1.09B|1090000000|1.255|3,812,851|-30.28%|21|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||124000000
2022-06-05 11:05:32|05037|8604|RHC|17.53B|17530000000|76.96|664,442|22.33%|20|2022-08-26|15/06/2022||102.94||3510000000|2022-06-01|15/03/2022|||3390000000|3390000000
2022-06-05 11:05:35|05038|8599|REA|14.85B|14850000000|112.41|204,783|-31.23%|30|2022-08-12|15/06/2022||0.888||311680000|2022-05-05|15/03/2022|0.6077|0.667|278000000|284850000
2022-06-05 11:05:42|05039|8601|REH|9.88B|9880000000|15.30|776,770|-32.75%|19|2022-08-31|15/06/2022||0.28||3521000000|2022-06-01|15/03/2022||||
2022-06-05 11:05:45|05040|32462|RRL|1.48B|1480000000|1.960|4,944,077|-24.9%|29|2022-08-30|15/06/2022||17.00||632770000|2022-06-01|15/03/2022||||
2022-06-05 11:05:50|05041|977693|RWC|3.13B|3130000000|4.00|3,819,628|-25.93%|16|2022-08-22|15/06/2022||||449650000|2022-04-28|15/03/2022|||455080000|429920000
2022-06-05 11:05:54|05042|8610|RMD|42.28B|42280000000|29.070|1,212,907|8.31%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2022-06-05 11:05:57|05043|8616|RSG|309.1M|309100000|0.280|5,575,424|-48.15%|23|2022-08-25|15/06/2022||2.00||345510000|2022-02-24|15/12/2021||-2.00||288860000
2022-06-05 11:06:01|05044|8607|RIO|188.27B|188270000000|116.030|1,533,984|-5.05%|20|2022-07-27|15/06/2022||5.58||30111000000|2022-04-19|15/03/2022||||
2022-06-05 11:06:05|05045|8656|STO|28.24B|28240000000|8.400|13,830,984|8.81%|14|2022-08-15|15/06/2022||0.28||2672000000|2022-02-15|15/12/2021||0.26||2638000000
2022-06-05 11:06:10|05046|102935|SCG|14.62B|14620000000|2.82|11,475,909|0.71%|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
2022-06-05 11:06:15|05047|8624|SEK|8.49B|8490000000|24.09|986,935|-21.07%|28|2022-08-17|15/06/2022||36.60||563000000|2022-05-24|15/03/2022||||
2022-06-05 11:06:25|05048|8626|SVW|7B|7000000000|19.270|588,434|-7.04%|26|2022-08-24|15/06/2022||0.82||4206000000|2022-06-01|15/03/2022||||
2022-06-05 11:06:30|05049|40384|SCP|3.32B|3320000000|2.970|2,866,520|16.93%|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
2022-06-05 11:06:34|05050|32454|SLR|1.47B|1470000000|1.580|4,599,375|-8.67%|16|2022-08-16|15/06/2022|||||2022-02-22|15/12/2021|0.05|0.05|307600000|
2022-06-05 11:06:37|05051|8629|SGM|3.44B|3440000000|18.05|840,218|10.47%|27|2022-08-26|15/06/2022||132.50||4669000000|2022-04-27|15/03/2022||||
2022-06-05 11:06:40|05052|14315|SKC|1.87B|1870000000|2.48|984,000|-27.06%|29|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:06:50|05053|8635|SHL|16.9B|16900000000|35.64|1,259,537|1.37%|22|2022-08-24|15/06/2022||0.6808||3590000000|2022-04-25|15/03/2022||||
2022-06-05 11:06:55|05054|953541|S32|23.49B|23490000000|5.080|19,785,905|67.11%|15|2022-08-25|15/06/2022||0.42||5065000000|2022-02-16|15/12/2021|0.30|0.03||2983000000
2022-06-05 11:07:00|05055|8640|SKI|5.04B|5040000000|2.870|56,606,744|31.65%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2022-06-05 11:07:03|05056|8670|SPK|8.12B|8120000000|4.36|1,277,357|0.23%|27|2022-08-23|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 11:07:08|05057|8620|SBM|991.12M|991120000|1.215|4,985,361|-33.42%|17|2022-08-25|15/06/2022||||488740000|2022-02-23|15/12/2021|0.02|6.00|326100000|355740000
2022-06-05 11:07:12|05058|32444|SGR|2.81B|2810000000|2.96|3,998,094|-25.44%|28|2022-08-18|15/06/2022||105.70||904110000|2022-06-01|15/03/2022||||
2022-06-05 11:07:17|05059|102031|SDF|4.8B|4800000000|4.93|2,523,927|22.64%|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
2022-06-05 11:07:19|05060|8631|SGP|9.39B|9390000000|3.940|6,164,104|-16.88%|20|2022-08-19|15/06/2022||17.00||1537000000|2022-04-20|15/03/2022||||
2022-06-05 11:07:30|05061|8659|SUN|14B|14000000000|11.090|3,396,324|-1.24%|23|2022-08-08|15/06/2022||36.00||6195000000|2022-06-01|15/03/2022||||
2022-06-05 11:07:37|05062|8658|SUL|2.21B|2210000000|9.80|844,587|-27.35%|20|2022-08-16|15/06/2022||0.45||1703000000|2022-02-20|15/12/2021|0.51|76.50|1710000000|1777000000
2022-06-05 11:07:42|05063|18484|SYD|23.53B|23530000000|8.720|48,232,730|42.48%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2022-06-05 11:07:47|05064|8664|TAH|2.09B|2090000000|0.940|14,735,229|-81.68%|28|2022-08-24|15/06/2022||8.20||1708000000|2022-05-05|15/03/2022||||
2022-06-05 11:07:50|05065|8679|TNE|3.56B|3560000000|10.97|774,853|25.09%|17|2022-05-24|15/03/2022|0.1|11.40|172000000|166140000|2021-11-23|15/09/2021|0.14|14.25|167000000|171150000
2022-06-05 11:07:53|05066|8677|TLS|45.24B|45240000000|3.920|23,742,617|10.34%|27|2022-08-11|15/06/2022||7.00||10844000000|2022-04-20|15/03/2022||||
2022-06-05 11:08:10|05067|13578|TPG|11.14B|11140000000|5.990|1,432,620|14.75%|22|2022-08-19|15/06/2022||0.0762||2570000000|2022-06-01|15/03/2022||||
2022-06-05 11:08:22|05068|8668|TCL|45.14B|45140000000|14.700|5,357,128|3.88%|27|2022-08-18|15/06/2022||2.25||1545000000|2022-06-01|15/03/2022||||
2022-06-05 11:08:26|05069|32563|TWE|8.51B|8510000000|11.790|1,736,428|-1.26%|18|2022-08-17|15/06/2022||22.00||1234000000|2022-02-16|15/12/2021|0.15|19.15|1300000000|1333000000
2022-06-05 11:08:31|05070|1080079|URW|-|-|4.70|1,028,317|-17.98%|15|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|||1090000000|
2022-06-05 11:08:34|05071|1159126|UMG|1.11B|1110000000|3.71|1,235,751|-17.37%|10|2022-08-31|15/06/2022|||||2022-05-16|15/03/2022|0.05|10.40|651600000|644250000
2022-06-05 11:08:37|05072|7791|VCX|8.56B|8560000000|1.880|11,134,193|14.98%|18|2022-08-16|15/06/2022||6.00||404810000|2022-02-16|15/12/2021|0.14|4.73|583400000|308810000
2022-06-05 11:08:51|05073|963730|VUK|3.68B|3680000000|2.49|3,522,802|-36.15%|0||
2022-06-05 11:08:58|05074|1088709|VEA|4.54B|4540000000|2.940|3,251,448|40.06%|17|2022-08-23|15/06/2022||0.12||8896000000|2022-04-20|15/03/2022||||
2022-06-05 11:09:07|05075|8646|SOL|9.19B|9190000000|25.44|475,072|-15.43%|16|2022-09-23|15/07/2022|||||2022-03-24|15/01/2022|-2.02||1280000000|
2022-06-05 11:09:09|05076|986103|WPR|1.76B|1760000000|2.490|2,352,395|-10.84%|11|2022-08-25|15/06/2022||0.09||78900000|2022-02-28|15/12/2021|0.24|8.53|87700000|80650000
2022-06-05 11:09:13|05077|39194|WEB|2.3B|2300000000|6.04|2,060,070|13.96%|21|2022-08-31|15/06/2022||8.00||116070000|2022-05-18|15/03/2022|-0.15||82600000|
2022-06-05 11:09:18|05078|8712|WES|53.47B|53470000000|47.150|2,019,770|-14.65%|30|2022-08-26|15/06/2022||97.10||7050000000|2022-05-04|15/03/2022|||6910000000|6800000000
2022-06-05 11:09:21|05079|994040|WGX|667.63M|667630000|1.410|2,798,962|-35.02%|19|2022-09-02|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-05 11:09:25|05080|8706|WBC|83.91B|83910000000|24.000|7,014,246|-10.68%|28|2022-08-16|15/06/2022|||||2022-05-08|15/03/2022|0.86|77.52|12730000000|4420000000
2022-06-05 11:09:29|05081|10547|WHC|5.13B|5130000000|5.410|12,013,092|206.52%|29|2022-08-25|15/06/2022||124.00||2990000000|2022-06-01|15/03/2022||||
2022-06-05 11:09:31|05082|976093|WTC|13.93B|13930000000|42.94|759,074|50.35%|15|2022-08-24|15/06/2022||0.2548||331580000|2022-06-01|15/03/2022||||
2022-06-05 11:09:35|05083|8721|WDS|60.44B|60440000000|31.800|6,318,006|32.11%|23|2022-08-17|15/06/2022||1.87||3453000000|2022-04-25|15/03/2022|||2400000000|3250000000
2022-06-05 11:09:39|05084|8720|WOW|41.87B|41870000000|34.640|2,468,924|-9.51%|32|2022-08-24|15/06/2022||52.00||13120000000|2022-05-02|15/03/2022|||15120000000|14890000000
2022-06-05 11:09:44|05085|8718|WOR|8.1B|8100000000|15.44|1,787,520|26.04%|28|2022-08-24|15/06/2022||31.00||5129000000|2022-06-01|15/03/2022||||
2022-06-05 11:09:47|05086|102040|XRO|12.8B|12800000000|85.63|533,637|-33.83%|17|2022-08-31|15/06/2022|||||2022-05-11|15/03/2022|0.0393|0.0393|592310000|592310000
2022-06-05 11:09:51|05087|948170|ZIP|465.18M|465180000|0.79|12,016,021|-88.67%|26|2022-08-24|15/06/2022||-0.0021||316670000|2022-06-01|15/03/2022|||3600000|3600000
2022-06-05 11:09:54|05088|320|ABBN|58.49B|58490000000|30.32|5,117,152|-3.47%|36|2022-07-21|15/06/2022||0.3557||7600000000|2022-04-21|15/03/2022|0.31|0.3375|6970000000|7110000000
2022-06-05 11:10:13|05089|949649|ADXN|23.87M|23870000|0.630|25,259|-58.82%|19|2022-08-01|15/06/2022||-0.08||570000|2022-05-05|15/03/2022|-0.15|-0.08|244000|470000
2022-06-05 11:10:17|05090|317|ADEN|6.44B|6440000000|37.08|798,369|-40.97%|36|2022-08-04|15/06/2022||1.28||6030000000|2022-05-04|15/03/2022|0.76|1.07|5450000000|5450000000
2022-06-05 11:10:24|05091|949648|ADVN|114.59M|114590000|157.00|61|-15.14%|12|2021-08-20|15/06/2021|5.84||86200000|90500000|2021-04-27|15/12/2020|5.82||76060000|
2022-06-05 11:10:32|05092|949650|AEVS|1.65B|1650000000|19.60|2,860|45.19%|12|2022-09-16|15/06/2022|||||2022-03-24|15/12/2021|0.15||429300000|
2022-06-05 11:10:36|05093|949651|AIRE|42.79M|42790000|0.690|4,128|-8.61%|13|2022-04-27|15/12/2021|-0.01||83990000||2021-09-24|15/06/2021|-0.12||59940000|
2022-06-05 11:10:43|05094|1128773|ALCC|35.48B|35480000000|72.22|898,570|14.34%|15|2022-08-09|15/06/2022||0.5661||2200000000|2022-05-10|15/03/2022|0.68|0.5244|2180000000|2060000000
2022-06-05 11:10:46|05095|48533|ALLN|2.85B|2850000000|172.20|25,536|-6.31%|18|2022-08-24|15/06/2022|||||2022-03-08|15/12/2021|4.14||244800000|
2022-06-05 11:10:50|05096|949654|ALPN|118.73M|118730000|13.40|1,535|-6.94%|13|2022-04-06|15/12/2021|1.37||18660000||2021-09-06|15/06/2021|1.23||13380000|
2022-06-05 11:10:55|05097|949655|ALSN|2.53B|2530000000|197.40|10,790|-26.21%|20|2022-07-20|15/06/2022|||||2022-04-18|15/03/2022||||
2022-06-05 11:10:59|05098|48525|AMS|2.9B|2900000000|11.09|1,790,560|-42.12%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000
2022-06-05 11:11:03|05099|949657|APGN|554.09M|554090000|185.00|1,041|-20.26%|13|2022-04-26|15/12/2021|3.94||161100000||2021-09-06|15/06/2021|0.34||106800000|
2022-06-05 11:11:08|05100|48552|ARBNO|1.05B|1050000000|15.14|93,039|-12.38%|17|2022-03-01|15/12/2021|0.06||597600000||2021-08-24|15/06/2021|0.34||588600000|565200000
2022-06-05 11:11:11|05101|955643|ARONL|30.38M|30380000|2.040|3,946|-15.7%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2022-06-05 11:11:16|05102|49837|ARYN|1.05B|1050000000|1.0560|2,892,168|-14.22%|24|2022-10-03|15/07/2022||||443000000|2022-05-30|15/04/2022|||433900000|388100000
2022-06-05 11:11:21|05103|48538|ASCN|290.83M|290830000|8.08|83,051|-46.56%|27|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022||||
2022-06-05 11:11:25|05104|1072993|ASWN|34.57M|34570000|2.950|3,464|-1.99%|10|2022-03-16|15/12/2021|0.07||6230000||2021-08-26|15/06/2021|0.06||9200000|
2022-06-05 11:11:29|05105|949660|AUTON|602.2M|602200000|129.60|9,932|-29.64%|13|2022-03-02|15/12/2021|0.56||810100000|810000000|2021-07-29|15/06/2021|4.34||890300000|932000000
2022-06-05 11:11:33|05106|949661|BANB|5.52B|5520000000|74.80|47,112|-84.87%|24|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:11:37|05107|322|BALN|7.26B|7260000000|160.80|128,032|8.65%|20|2022-08-25|15/06/2022|||||2022-03-10|15/12/2021|13.05|13.97|7220000000|3030000000
2022-06-05 11:11:41|05108|949723|LINN|483.24M|483240000|600.00|192|14.29%|13|2022-02-25|15/12/2021|16.02||51380000||2021-09-26|15/06/2021|17.52||50710000|
2022-06-05 11:11:46|05109|48544|BCVN|6.49B|6490000000|75.60|61,325|-10.53%|32|2022-08-18|15/06/2022|||||2022-04-21|15/03/2022||||
2022-06-05 11:11:50|05110|949664|BCGE|1.16B|1160000000|164.00|777|2.82%|13|2022-02-22|15/12/2021|17.69||476700000||2021-08-10|15/06/2021|9.09||234800000|
2022-06-05 11:11:54|05111|949666|BCJ|160.19M|160190000|53.50|174|0%|13|2022-04-22|15/12/2021|0.62||26100000||2021-08-19|15/06/2021|2.62||26130000|
2022-06-05 11:12:04|05112|955653|WKB|1.79B|1790000000|114.00|2,179|10.68%|13|2022-04-06|15/12/2021|1.01||132600000||2021-07-21|15/06/2021|3.33||130600000|
2022-06-05 11:12:09|05113|49829|BARN|11.59B|11590000000|2,114.0|8,481|3.73%|27|2022-07-20|15/05/2022||||2050000000|2022-04-13|15/02/2022|40.94|41.83|2000000000|1840000000
2022-06-05 11:12:12|05114|949670|BLKB|1.97B|1970000000|910.00|229|0.44%|0||
2022-06-05 11:12:17|05115|949676|BSLN|391.01M|391010000|33.00|35,338|-25.47%|24|2022-08-15|15/06/2022||-1.55||42400000|2022-06-01|15/03/2022||||
2022-06-05 11:12:21|05116|949675|BSKP|2.64B|2640000000|63.40|3,980|1.93%|13|2021-08-11|15/06/2021|1.86||363900000||2021-05-28|15/12/2020|1.97||342800000|
2022-06-05 11:12:26|05117|48555|BION|3.13B|3130000000|56.70|81,137|-29.91%|32|2022-07-22|15/06/2022|||||2022-04-22|15/03/2022|-5.43||723000|
2022-06-05 11:12:30|05118|48527|BEAN|4.72B|4720000000|383.5|16,967|-2.04%|18|2022-07-26|15/06/2022||||405700000|2022-03-07|15/12/2021|4.22||380600000|380730000
2022-06-05 11:12:35|05119|945097|BELL|1.58B|1580000000|252.00|2,323|-11.58%|17|2022-02-11|15/12/2021|12.34||2130000000||2021-08-12|15/06/2021|7.97||2020000000|
2022-06-05 11:12:39|05120|955638|TIBN|152.21M|152210000|45.60|704|-17.99%|13|2022-01-31|15/10/2021|0.68||21340000||2021-06-28|15/04/2021|-2.18||17120000|
2022-06-05 11:12:56|05121|949667|BEKN|1.94B|1940000000|210.00|2,228|-0.47%|14|2022-08-10|15/06/2022|||||2022-02-03|15/12/2021|16.62||497400000|
2022-06-05 11:13:00|05122|949668|BKWB|5.96B|5960000000|112.90|48,671|15.79%|14|2022-03-15|15/12/2021|2.04||||2021-09-08|15/06/2021|3.73|||
2022-06-05 11:13:17|05123|1088124|BLS|32.41M|32410000|0.759|49,834|-80.64%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2022-06-05 11:13:23|05124|949671|BOBNN|1.22B|1220000000|73.60|22,179|14.29%|14|2022-07-26|15/06/2022|||||2022-02-25|15/12/2021|5.24||896000000|919170000
2022-06-05 11:13:28|05125|48541|BOS|1.61B|1610000000|209.50|20,185|-11.79%|27|2022-07-21|15/06/2022||||286300000|2022-04-11|15/03/2022|||291600000|258700000
2022-06-05 11:13:33|05126|48529|BUCN|3.81B|3810000000|372.40|14,271|-25.59%|30|2022-07-28|15/06/2022||8.86|||2022-04-28|15/03/2022|||830000000|878000000
2022-06-05 11:13:37|05127|949665|BCHN|1.64B|1640000000|483.00|7,746|29.84%|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
2022-06-05 11:13:41|05128|949674|BRKN|473.06M|473060000|79.00|8,674|10.96%|13|2022-03-31|15/12/2021|2.51||291600000||2021-09-06|15/06/2021|1.48|1.44|247900000|254800000
2022-06-05 11:13:45|05129|949677|BVZN|151.9M|151900000|770.00|84|-11.49%|13|2022-03-16|15/12/2021|31.41||75990000||2021-09-20|15/06/2021|-13.21||63170000|
2022-06-05 11:13:49|05130|949686|BYS|1.63B|1630000000|790.00|2,511|-34.17%|24|2022-07-21|15/06/2022|||||2022-04-14|15/03/2022|||204100000|204050000
2022-06-05 11:13:54|05131|949678|CALN|396.62M|396620000|47.25|7,995|31.98%|13|2022-03-04|15/12/2021|0.19|0.26|144500000|135500000|2021-07-29|15/06/2021|1.54||153900000|148600000
2022-06-05 11:13:59|05132|949700|GAV|205.4M|205400000|289.00|473|27.88%|23|2022-08-31|15/06/2022|||||2022-06-23|15/03/2022||||
2022-06-05 11:14:04|05133|955629|SKIN|383.78M|383780000|35.70|1,258|-26.84%|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-06-05 11:14:07|05134|949679|CASN|9.58M|9580000|1.75|6,244|-87.23%|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2022-06-05 11:14:11|05135|949688|CPE|85.39M|85390000|8.45|4,882|-0.59%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2022-06-05 11:14:16|05136|949685|CMBN|1.95B|1950000000|66.20|93,626|-36.89%|15|2022-07-21|15/06/2022|||||2022-02-16|15/12/2021|5.49||513000000|
2022-06-05 11:14:23|05137|949682|CIE|1.53M|1530000|2.360|1,345|-28.92%|13|2022-04-29|15/12/2021|-1.01||||2021-09-28|15/06/2021|0.21|||
2022-06-05 11:14:28|05138|949681|CICN|164.33M|164330000|48.20|1,014|-2.43%|14|2022-03-10|15/12/2021|0.79||122300000|115800000|2021-08-12|15/06/2021|1.78||116700000|
2022-06-05 11:14:33|05139|326|CLN|6.14B|6140000000|18.65|834,326|-5.26%|36|2022-07-28|15/06/2022||0.2698||2280000000|2022-06-15|15/03/2022||0.2698|1090000000|1140000000
2022-06-05 11:14:38|05140|949683|CLTN|562.29M|562290000|94.10|3,704|-28.39%|23|2022-08-05|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:14:43|05141|949687|COTNE|1.4B|1400000000|180.00|23,942|-27.86%|23|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|||124800000|124800000
2022-06-05 11:14:47|05142|949680|CFT|828.93M|828930000|108.00|1,091|-6.83%|21|2022-09-02|15/06/2022|||||2022-05-04|15/03/2022||||
2022-06-05 11:14:52|05143|48554|COPN|832.03M|832030000|49.80|18,805|-41.89%|18|2022-07-29|15/06/2022||-0.06||39000000|2022-03-23|15/12/2021||||33000000
2022-06-05 11:14:57|05144|949690|CPHN|400.8M|400800000|66.80|2,185|6.71%|13|2022-07-21|15/06/2022||||293000000|2021-07-21|15/06/2021|0.97|1.05|243700000|235570000
2022-06-05 11:15:01|05145|949684|CLXN|97.35M|97350000|70.00|290|-40.17%|13|2022-03-15|15/12/2021|-7.26||45440000||2021-09-13|15/06/2021|-0.8||56690000|
2022-06-05 11:15:11|05146|316|CSGN|16.87B|16870000000|6.60|11,715,170|-33.8%|36|2022-07-27|15/06/2022||0.137||4570000000|2022-04-27|15/03/2022|0.1723|0.2134|4410000000|4980000000
2022-06-05 11:15:15|05147|48549|DAE|3.94B|3940000000|232.00|15,742|-23.56%|18|2022-08-24|15/06/2022|||||2022-02-18|15/12/2021|2.9|4.24|357600000|568000000
2022-06-05 11:15:21|05148|949691|DCN|111.53M|111530000|690.00|16|10.4%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2022-06-05 11:15:24|05149|49838|DKSH|5.21B|5210000000|80.20|84,458|10.62%|18|2022-07-15|15/06/2022||||5646000000|2022-02-09|15/12/2021|2.16|1.54|5620000000|5605000000
2022-06-05 11:15:36|05150|48539|DOKA|1.92B|1920000000|459.50|8,679|-24.73%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:15:40|05151|949692|DESN|3.53B|3530000000|256.00|6,608|24.27%|13|2022-05-31|15/03/2022|2.56||150100000||2021-11-26|15/09/2021|1.73||101800000|
2022-06-05 11:15:45|05152|949693|DUFN|3.49B|3490000000|38.44|448,317|-32.7%|25|2022-08-03|15/06/2022||0.40||2615000000|2022-05-19|15/03/2022|||1120000000|1040000000
2022-06-05 11:15:49|05153|949697|ESUN|123.26M|123260000|119.00|363|0%|13|2022-03-25|15/12/2021|1.91||8610000||2021-08-27|15/06/2021|2.45||8550000|
2022-06-05 11:15:53|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|
2022-06-05 11:15:57|05155|949695|EFGN|2.17B|2170000000|7.06|120,959|-5.11%|14|2022-07-21|15/06/2022|||||2022-02-23|15/12/2021|0.31|0.36|904600000|614880000
2022-06-05 11:16:01|05156|949696|ELMN|205.64M|205640000|900.00|17|47.54%|13|2022-04-13|15/12/2021|23.13||74490000||2021-08-10|15/06/2021|9.87||74790000|
2022-06-05 11:16:06|05157|48543|EMMN|4.87B|4870000000|910.00|4,284|-2.2%|17|2022-03-04|15/12/2021|22.06||2030000000|2028000000|2021-08-18|15/06/2021|18.45||1880000000|2055000000
2022-06-05 11:16:11|05158|48545|EMSN|18.97B|18970000000|811.00|12,939|-4.98%|35|2022-07-15|15/06/2022||||636000000|2022-04-27|15/03/2022|||638000000|614250000
2022-06-05 11:16:16|05159|949694|EDHN|1.47B|1470000000|44.50|8,663|21.25%|0||
2022-06-05 11:16:22|05160|993559|RUSE|15.45M|15450000|6.00|83|-34.78%|13|2022-04-13|15/12/2021|0.15||2750000||2021-08-26|15/06/2021|1.14||4700000|
2022-06-05 11:16:28|05161|48546|EVE|110.72M|110720000|0.1032|1,189,351|-43.48%|15|2022-03-10|15/12/2021|-0.02||3500000||2021-08-26|15/06/2021|-0.03||6380000|
2022-06-05 11:16:32|05162|949699|FTON|327.16M|327160000|22.20|18,919|-48.52%|24|2022-08-24|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 11:16:35|05163|48534|FHZN|4.95B|4950000000|161.10|48,983|2.09%|27|2022-08-23|15/06/2022||1.81||425940000|2022-06-01|15/03/2022||||
2022-06-05 11:16:39|05164|949698|FORN|1.94B|1940000000|1,364.00|2,142|-23.46%|24|2022-07-29|15/06/2022||||622000000|2022-06-01|15/03/2022||||
2022-06-05 11:16:43|05165|1008651|GALE|3.58B|3580000000|72.10|124,665|12.13%|13|2022-08-02|15/06/2022|||||2022-03-08|15/12/2021|1.78||1980000000|
2022-06-05 11:16:46|05166|49959|GAMH|161.26M|161260000|1.036|402,780|-53.96%|30|2022-08-03|15/06/2022|||||2022-04-20|15/03/2022||||
2022-06-05 11:16:51|05167|39129|GEBN|18.52B|18520000000|526.80|122,568|-20.11%|36|2022-08-18|15/06/2022||5.31||938680000|2022-06-01|15/03/2022|6.29|5.75|980300000|958870000
2022-06-05 11:16:56|05168|49954|GF|4.5B|4500000000|55.00|179,761|-16.35%|26|2022-07-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:17:04|05169|986242|GIVN|32.21B|32210000000|3,493.00|22,387|-14.51%|26|2022-07-21|15/06/2022||47.81||1800000000|2022-04-12|15/03/2022|||1780000000|1770000000
2022-06-05 11:17:12|05170|958264|GLKBN|363.15M|363150000|26.90|1,766|-8.19%|23|2022-08-10|15/06/2022|||||2022-04-27|15/03/2022|0.42||23280000|
2022-06-05 11:17:22|05171|949704|GRKP|4.17B|4170000000|1,675.00|90|12.42%|23|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:17:26|05172|949703|GMI|122.1M|122100000|370.00|110|6.94%|12|2021-09-08|15/06/2021|7.72||71410000||2021-05-18|15/12/2020|11.24||70700000|
2022-06-05 11:17:30|05173|949705|GURN|453.39M|453390000|105.60|7,443|-56%|26|2022-08-17|15/06/2022||||118000000|2022-04-20|15/03/2022|||107850000|107800000
2022-06-05 11:17:34|05174|949707|HBMN|1.88B|1880000000|270.00|5,933|-20.12%|21|2022-05-06|15/03/2022|-50.74||-368400000||2022-01-21|15/12/2021|19.34||15370000|
2022-06-05 11:17:39|05175|49831|HELN|6.21B|6210000000|117.40|96,398|17.28%|18|2022-09-08|15/06/2022|||||2022-03-24|15/12/2021|4.47|4.40|5180000000|4795000000
2022-06-05 11:17:43|05176|949708|HIAG|919.83M|919830000|91.20|4,282|-7.51%|13|2022-03-14|15/12/2021|5.34||32500000||2021-08-27|15/06/2021|5.04||30640000|
2022-06-05 11:17:57|05177|949709|HLEE|243.94M|243940000|25.80|412|-8.51%|12|2021-08-18|15/06/2021|-0.71||207300000||2021-05-12|15/12/2020|-0.42||242300000|
2022-06-05 11:18:01|05178|949710|HOCN|85.73M|85730000|40.40|311|-31.41%|14|2022-08-08|15/06/2022|||||2022-04-18|15/12/2021|5.44||163200000|
2022-06-05 11:18:05|05179|321|HOLN|4.04B|4040000000|47.94|2,296,119|-12.07%|36|2022-07-27|15/06/2022||1.38||7740000000|2022-04-22|15/03/2022|||6440000000|5990000000
2022-06-05 11:18:11|05180|949712|HUBN|1.6B|1600000000|83.10|32,146|13.22%|26|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:18:15|05181|949706|HBLN|300.56M|300560000|4,180.0|19|-2.79%|13|2022-02-16|15/12/2021|125.69||48980000||2021-07-09|15/06/2021|128.57||46710000|
2022-06-05 11:18:17|05182|1017260|IDIA|2.73B|2730000000|15.40|542,941|-40.45%|22|2022-07-26|15/06/2022||-1.18||17190000|2022-04-26|15/03/2022|-1.12|-1.11|5180000|5110000
2022-06-05 11:18:22|05183|48547|IMPN|403.14M|403140000|21.90|26,385|-9.88%|18|2022-08-17|15/06/2022|||||2022-03-01|15/12/2021|1.88||1880000000|
2022-06-05 11:18:27|05184|48536|IFCN|2.01B|2010000000|821.00|2,824|-22.11%|27|2022-07-28|15/06/2022||9.37||141200000|2022-04-22|15/03/2022|8.25|8.25|138300000|138300000
2022-06-05 11:18:31|05185|949715|INRN|2.33B|2330000000|2,845.0|1,927|-23.93%|14|2022-08-02|15/06/2022|||||2022-03-18|15/12/2021|57.47||368000000|368000000
2022-06-05 11:18:35|05186|949716|ISN|1.22B|1220000000|643.00|2,316|4.05%|23|2022-08-25|15/06/2022|||||2022-05-04|15/03/2022||||
2022-06-05 11:18:39|05187|985791|IREN|1.35B|1350000000|106.00|3,341|8.61%|13|2022-03-24|15/12/2021|5.35||114300000||2021-09-08|15/06/2021|10.39||101700000|
2022-06-05 11:18:41|05188|955645|VBSN|274.23M|274230000|115.50|536|-27.81%|12|2021-08-18|15/06/2021|1.6||71720000||2021-04-07|15/12/2020|4.25||86270000|
2022-06-05 11:18:51|05189|319|BAER|10.4B|10400000000|49.70|671,353|-19.37%|18|2022-07-25|15/06/2022||2.56||1923000000|2022-02-02|15/12/2021|2.24|2.44|2070000000|1865000000
2022-06-05 11:18:55|05190|949717|JFN|812.79M|812790000|139.40|3,630|0.29%|22|2022-04-20|15/12/2021|1.6||69870000||2022-04-20|15/03/2022||||
2022-06-05 11:19:02|05191|48551|KARN|1.33B|1330000000|172.20|12,150|-14.75%|16|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:19:13|05192|1081717|KLIN|144.98M|144980000|16.40|1,909|-27.43%|0||
2022-06-05 11:19:20|05193|48535|KOMN|1.06B|1060000000|275.00|7,343|19.05%|18|2022-08-17|15/06/2022|||||2022-03-15|15/12/2021|5.7||237800000|244350000
2022-06-05 11:19:35|05194|949718|KUD|168.72M|168720000|3.02|23,800|-25.15%|9|2022-08-24|15/06/2022||||364000000|2022-02-23|15/12/2021|-0.09|0.37||438000000
2022-06-05 11:19:39|05195|49835|KNIN|30.16B|30160000000|250.70|211,983|-19.8%|34|2022-07-25|15/06/2022||4.92||8140000000|2022-04-26|15/03/2022|6.5|5.69|10160000000|8420000000
2022-06-05 11:19:44|05196|14155|KURN|62.14M|62140000|1.895|22,260|-23.28%|27|2022-08-10|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-05 11:19:48|05197|1084287|LLQ|282.69M|282690000|39.40|503|12.57%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2022-06-05 11:19:53|05198|1027140|LANDI|1.63B|1630000000|56.55|75,139|-15.22%|13|2022-08-31|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 11:19:57|05199|100240|LMN|378.96M|378960000|34.40|14,990|-16.1%|12|2022-08-05|15/06/2022|||||2022-05-16|15/03/2022||||
2022-06-05 11:20:02|05200|949719|LECN|167.6M|167600000|0.500|66,775|-44.44%|14|2022-09-26|15/06/2022|||||2022-04-25|15/12/2021||||
2022-06-05 11:20:06|05201|949720|LEHN|2.19B|2190000000|1,924.00|790|1.26%|24|2022-08-02|15/06/2022|||||2022-05-24|15/03/2022|32.63||97900000|93700000
2022-06-05 11:20:10|05202|949721|LEON|1.16B|1160000000|63.20|32,336|25.4%|24|2022-07-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:20:13|05203|955599|LLBN|1.63B|1630000000|53.40|16,858|-0.19%|14|2022-03-25|15/12/2021|2.04||359900000||2021-08-24|15/06/2021|2.19||326500000|
2022-06-05 11:20:18|05204|49830|LISN|23.21B|23210000000|98,300.0|104|7.55%|25|2022-07-26|15/06/2022||519.74||1932000000|2022-06-01|15/03/2022||||
2022-06-05 11:20:22|05205|943209|LISP|23.21B|23210000000|9,590.0|2,460|11.64%|23|2022-07-26|15/06/2022||||1932000000|2022-06-01|15/03/2022||||
2022-06-05 11:20:27|05206|324|LOGN|9.58B|9580000000|58.18|1,107,339|-50.99%|35|2022-07-25|15/06/2022||0.8533||1230000000|2022-05-03|15/03/2022|0.81|0.6993|1230000000|1210000000
2022-06-05 11:20:32|05207|338|LONN|41.78B|41780000000|563.20|161,372|-4.02%|25|2022-07-27|15/06/2022||7.32||2941000000|2022-04-21|15/03/2022||||
2022-06-05 11:20:37|05208|955601|LUKN|3.48B|3480000000|410.00|1,264|-4.54%|26|2022-08-23|15/06/2022|||||2022-04-15|15/03/2022|6.56||157600000|
2022-06-05 11:20:40|05209|955602|MCHN|107.52M|107520000|7.28|3,964|-49.79%|13|2022-03-29|15/12/2021|0.82||182900000||2021-09-03|15/06/2021|-1.95||60400000|65000000
2022-06-05 11:20:44|05210|1127887|MOVE|2.19B|2190000000|109.40|10,533|-14.4%|5|2022-09-09|15/06/2022|||||2022-03-11|15/12/2021|1.61|||
2022-06-05 11:20:48|05211|1081655|MEDA|1.12B|1120000000|94.80|11,848|10.23%|11|2022-08-16|15/06/2022|||||2022-03-08|15/12/2021|-0.02||86310000|
2022-06-05 11:20:52|05212|955603|METN|905.51M|905510000|2,020.0|156|-1.94%|13|2022-03-15|15/12/2021|59.1||359100000|340000000|2021-08-16|15/06/2021|49.73||302800000|291200000
2022-06-05 11:21:00|05213|949724|MBTN|1.19B|1190000000|0.4494|26,553,941|-3.69%|15|2022-08-18|15/06/2022|||||2022-03-24|15/12/2021|-0.03||21940000|58900000
2022-06-05 11:21:09|05214|955604|MIKN|126.25M|126250000|7.68|5,630|18.15%|24|2022-07-26|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-05 11:21:12|05215|953068|MOZN|693.02M|693020000|15.68|136,406|40.25%|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
2022-06-05 11:21:17|05216|48537|MOBN|1.82B|1820000000|251.00|14,179|-16.89%|27|2022-08-05|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:21:22|05217|942513|MOLN|221.34M|221340000|6.81|126,154|-71.27%|22|2022-08-25|15/06/2022||-0.6||5300000|2022-05-12|15/03/2022|4.62|-0.6|172800000|174800000
2022-06-05 11:21:26|05218|949725|NBEN|87.62M|87620000|9.60|2,289|-2.04%|13|2022-04-07|15/12/2021|-0.01||223800||2021-08-19|15/06/2021|0.8||9520000|
2022-06-05 11:21:29|05219|334|NESN|317.08B|317080000000|114.90|4,498,291|1.77%|30|2022-07-28|15/06/2022||2.23||22770000000|2022-04-21|15/03/2022||2.34|22240000000|21410000000
2022-06-05 11:21:34|05220|949727|THAGN|101.19M|101190000|0.240|316,574|-80.8%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2022-06-05 11:21:36|05221|955607|NWRN|25.88M|25880000|1.45|8,955|-43.14%|6|2022-09-15|15/06/2022||-0.51||2670000|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000
2022-06-05 11:21:39|05222|332|NOVN|186.42B|186420000000|85.83|5,306,764|5.94%|24|2022-07-19|15/06/2022||1.52||13000000000|2022-04-26|15/03/2022|1.46|1.45|12530000000|12620000000
2022-06-05 11:21:47|05223|14157|OERL|2.5B|2500000000|7.67|687,486|-27.64%|35|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|||698000000|652500000
2022-06-05 11:21:51|05224|949673|ONE|33.06M|33060000|2.200|2,588|1.85%|16|2021-08-20|15/06/2021|-0.18||17930000||2021-06-28|15/12/2020|-0.11||5580000|
2022-06-05 11:21:55|05225|955608|ODHN|367.83M|367830000|9.14|7,687|-22.15%|22|2022-08-17|15/06/2022||0.1781|||2022-05-18|15/03/2022|0.1781|0.1781|141900000|
2022-06-05 11:21:59|05226|955609|OFN|170.48M|170480000|87.00|645|-13%|13|2022-03-30|15/12/2021|1.96||113100000|116500000|2021-08-06|15/06/2021|2.83||97280000|
2022-06-05 11:22:05|05227|955610|ORON|518.46M|518460000|79.40|8,375|-5.48%|24|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:22:09|05228|49833|PGHN|26.42B|26420000000|1,002.00|80,607|-26.59%|18|2022-08-30|15/06/2022||18.10|||2022-03-22|15/12/2021|31.69|24.60|1480000000|1398000000
2022-06-05 11:22:14|05229|955613|PEAN|752.61M|752610000|44.60|17,039|-23.37%|13|2022-03-29|15/12/2021|4.87||220700000||2021-08-31|15/06/2021|8.04||177100000|
2022-06-05 11:22:28|05230|955617|PRFN|7.7M|7700000|0.0470|471,786|-31.39%|13|2022-03-31|15/12/2021|-0||||2021-09-29|15/06/2021||||
2022-06-05 11:22:32|05231|955614|PEDU|13.31M|13310000|99.00|48|-10%|12|2021-08-23|15/04/2021|-4.92||5730000||2020-12-17|15/10/2020|-10.56||1310000|
2022-06-05 11:22:36|05232|955616|PM|356.28M|356280000|371.00|354|-20.3%|12|2022-08-11|15/06/2022|||||2022-04-21|15/03/2022|||200500000|200500000
2022-06-05 11:22:41|05233|993241|PMAG|2.55B|2550000000|75.10|7,267|-6.71%|19|2022-08-30|15/06/2022|||||2022-05-13|15/03/2022||||
2022-06-05 11:22:45|05234|955615|PLANZ|720.36M|720360000|348.00|656|9.09%|13|2022-03-09|15/12/2021|17.57||13910000||2021-09-03|15/06/2021|17.18||13040000|
2022-06-05 11:22:49|05235|1055082|PNHO|333.56M|333560000|57.60|6,169|1.41%|16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:22:59|05236|1076609|SPEXN|54.77M|54770000|1.15|10,142|-83.57%|11|2022-04-18|15/12/2021|-0.82||||2021-10-13|15/06/2021|-2.09|||
2022-06-05 11:23:03|05237|949728|PEHN|215.6M|215600000|85.40|1,742|6.09%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2022-06-05 11:23:07|05238|49832|PSPN|5.01B|5010000000|109.30|120,467|-7.53%|35|2022-08-19|15/06/2022|||||2022-05-01|15/03/2022|1.16|1.35|73340000|79370000
2022-06-05 11:23:10|05239|955640|RLFB|157.25M|157250000|0.0382|9,561,926|-81.98%|13|2022-03-31|15/12/2021|-0.01||3320000||2021-09-24|15/06/2021|-0||3320000|
2022-06-05 11:23:15|05240|318|CFR|62.9B|62900000000|110.15|1,444,229|-2.95%|26|2022-07-15|15/06/2022||||5020000000|2022-05-20|15/03/2022|1.47|2.09|4620000000|4340000000
2022-06-05 11:23:20|05241|48531|RIEN|595.01M|595010000|132.40|10,574|-23.2%|18|2022-07-13|15/06/2022||||609650000|2022-03-09|15/12/2021|5.8||568700000|535350000
2022-06-05 11:23:34|05242|955621|RO|261.95B|261950000000|370.00|49,920|8%|28|2022-07-21|15/06/2022||11.06||15510000000|2022-04-25|15/03/2022|||16450000000|16040000000
2022-06-05 11:23:37|05243|337|ROG|261.95B|261950000000|320.70|1,484,190|0.25%|35|2022-07-21|15/06/2022||11.06||15510000000|2022-04-25|15/03/2022|||16450000000|16040000000
2022-06-05 11:23:42|05244|949711|HREN|1.22B|1220000000|1,185.00|88|-8.85%|14|2022-04-11|15/12/2021|-13.74||315500000||2021-09-09|15/06/2021|45.72||298800000|
2022-06-05 11:23:46|05245|955628|SHLTN|249.59M|249590000|17.20|4,675|27.41%|11|2022-05-26|15/03/2022|||||2022-04-14|15/12/2021||||
2022-06-05 11:23:51|05246|955624|SANN|42.18M|42180000|1.16|101,298|-57.04%|23|2022-06-01|15/03/2022|-0.18|-0.18|1800000|2350000|2022-03-02|15/12/2021||||
2022-06-05 11:23:55|05247|955623|SAHN|194.19M|194190000|308.00|438|16.23%|21|2022-08-31|15/06/2022|||||2022-05-05|15/03/2022|8.16||78910000|
2022-06-05 11:23:59|05248|48548|SCHN|20.44B|20440000000|188.40|32,795|-28.37%|32|2022-07-22|15/06/2022||1.71||2910000000|2022-04-22|15/03/2022|1.24|1.21|2630000000|2630000000
2022-06-05 11:24:04|05249|49834|SCHP|20.44B|20440000000|192.35|166,500|-29.18%|31|2022-07-22|15/06/2022||1.71||2910000000|2022-04-22|15/03/2022|1.24|1.21|2630000000|2630000000
2022-06-05 11:24:09|05250|955635|STRN|32.04M|32040000|29.00|1,693|12.4%|13|2022-03-31|15/12/2021|2.67||49840000||2021-08-17|15/06/2021|1.7||44800000|
2022-06-05 11:24:13|05251|955636|SWTQ|1.37B|1370000000|960.00|1,313|-37.42%|15|2022-08-17|15/06/2022||||659000000|2022-03-04|15/12/2021|27.15||600500000|630000000
2022-06-05 11:24:17|05252|955631|SNBN|728M|728000000|7,280.0|54|37.88%|21|2022-04-28|15/03/2022|-327804||6830000000||2022-03-22|15/12/2021|-151251||18790000000|
2022-06-05 11:24:27|05253|1073053|SENSI|1.58B|1580000000|101.60|17,994|54.41%|10|2022-03-15|15/12/2021|2||143100000||2021-08-25|15/06/2021|2.24||144400000|
2022-06-05 11:24:30|05254|955625|SFPN|321.79M|321790000|96.00|601|-3.52%|13|2022-04-13|15/12/2021|7.81||23700000||2021-09-09|15/06/2021|4.28||25990000|
2022-06-05 11:24:35|05255|945096|SFSN|4.28B|4280000000|110.20|39,706|-14.64%|15|2022-07-18|15/06/2022|||||2022-03-04|15/12/2021|2.98||937000000|935000000
2022-06-05 11:24:39|05256|13818|SGSN|17.4B|17400000000|2,323.00|16,892|-16.11%|18|2022-07-19|15/06/2022||38.96||3246000000|2022-01-27|15/12/2021|81.73|50.34|6410000000|3265000000
2022-06-05 11:24:44|05257|955626|SFZN|2.68B|2680000000|630.00|9,489|-21.74%|24|2022-08-24|15/06/2022||9.40||527000000|2022-06-01|15/03/2022||||
2022-06-05 11:24:48|05258|1096149|SIGNC|8.13B|8130000000|21.26|852,179|-12.94%|11|2022-08-02|15/06/2022||0.2||564000000|2022-06-01|15/03/2022|0.12|0.12|496700000|492530000
2022-06-05 11:24:52|05259|49827|SIKA|41.1B|41100000000|267.40|371,835|-8.46%|31|2022-07-22|15/06/2022||3.79||2560000000|2022-04-14|15/03/2022|||2400000000|2400000000
2022-06-05 11:24:57|05260|49955|SOON|20.49B|20490000000|335.50|144,767|6.24%|24|2022-08-31|15/06/2022|||||2022-05-17|15/03/2022|5.7|5.92|1760000000|1704000000
2022-06-05 11:25:01|05261|945906|SPCE|84.31M|84310000|15.80|1,013|8.22%|15|2022-05-16|15/03/2022|||||2022-03-31|15/12/2021|1.59||10410000|
2022-06-05 11:25:06|05262|955627|SGKN|2.78B|2780000000|465.50|2,397|9.66%|24|2022-08-17|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:25:11|05263|1128801|SRAIL|3.56B|3560000000|35.62|184,959|-17.01%|7|2022-03-15|15/12/2021|1.08||2220000000||2021-08-25|15/06/2021|0.26||1420000000|
2022-06-05 11:25:17|05264|955633|STGN|154.56M|154560000|46.00|273|0%|25|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022||||
2022-06-05 11:25:35|05265|949731|STMN|18.8B|18800000000|117.95|384,369|-17.11%|29|2022-08-16|15/06/2022||15.54||573000000|2022-04-28|15/03/2022|||589000000|526500000
2022-06-05 11:25:40|05266|49836|SUN|2.38B|2380000000|70.65|74,487|-39.46%|30|2022-07-29|15/06/2022||||186111000000|2022-04-06|15/03/2022||||
2022-06-05 11:25:44|05267|330|UHR|12.69B|12690000000|250.40|152,047|-22.76%|27|2022-07-29|15/06/2022||5.79||3531000000|2022-05-04|15/03/2022||||
2022-06-05 11:25:49|05268|943210|UHRN|12.69B|12690000000|47.58|72,641|-23.75%|25|2022-07-29|15/06/2022||||3531000000|2022-05-04|15/03/2022||||
2022-06-05 11:25:54|05269|331|SLHN|17.15B|17150000000|544.00|137,923|18.06%|29|2022-08-17|15/06/2022|||||2022-05-11|15/03/2022|||6860000000|6790000000
2022-06-05 11:26:01|05270|49828|SPSN|7.2B|7200000000|93.80|186,983|1.24%|35|2022-08-26|15/06/2022|||||2022-05-19|15/03/2022||||
2022-06-05 11:26:04|05271|335|SRENH|22.72B|22720000000|78.64|1,372,949|-8.83%|36|2022-07-29|15/06/2022||1.63||11418000000|2022-05-05|15/03/2022||1.57||11101000000
2022-06-05 11:26:10|05272|955634|STLN|780.01M|780010000|0.2550|726,707|-45.04%|28|2022-08-16|15/06/2022|||||2022-05-10|15/03/2022||||
2022-06-05 11:26:15|05273|339|SCMN|29.54B|29540000000|570.20|142,201|10.59%|36|2022-08-04|15/06/2022||7.1||2750000000|2022-04-28|15/03/2022|8.63|6.91|2770000000|2750000000
2022-06-05 11:26:27|05274|955632|SQN|1.76B|1760000000|117.70|46,128|-19.16%|23|2022-08-09|15/06/2022|||||2022-05-02|15/03/2022||||
2022-06-05 11:26:32|05275|48540|TECN|3.87B|3870000000|304.00|42,824|-30.34%|27|2022-08-17|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 11:26:42|05276|949732|TEMN|6.45B|6450000000|90.02|353,241|-36.34%|29|2022-07-21|15/06/2022||0.9588||250810000|2022-04-25|15/03/2022|0.63|0.6247|220680000|224720000
2022-06-05 11:26:46|05277|955639|TKBP|2.23B|2230000000|111.50|834|6.7%|13|2022-04-15|15/12/2021|17.84||198800000||2021-08-17|15/06/2021|18.55||194200000|
2022-06-05 11:26:51|05278|955641|TOHN|124M|124000000|6.30|4,655|0%|23|2022-08-10|15/06/2022|||||2022-05-03|15/03/2022||||
2022-06-05 11:26:56|05279|955637|TXGN|1.37B|1370000000|129.00|2,607|52.3%|14|2022-08-30|15/06/2022|||||2022-03-10|15/12/2021|74.69||504800000|501000000
2022-06-05 11:27:00|05280|955642|UBXN|665.94M|665940000|96.00|39,165|46.56%|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
2022-06-05 11:27:04|05281|943811|UBSG|60.52B|60520000000|18.07|11,148,128|22.43%|31|2022-07-26|15/06/2022||0.52||9140000000|2022-04-26|15/03/2022|0.61|0.5275|9360000000|9040000000
2022-06-05 11:27:14|05282|955649|VLRT|51.29M|51290000|13.00|901|44.44%|13|2022-04-05|15/12/2021|0.26||7200000||2021-08-26|15/06/2021|1.07||6040000|
2022-06-05 11:27:19|05283|49956|VATN|1.39B|1390000000|87.90|23,239|-6.39%|31|2022-08-04|15/06/2022||2.11||115440000|2022-05-05|15/03/2022|1.71|1.71|108730000|107700000
2022-06-05 11:27:26|05284|48528|VALN|726.11M|726110000|165.80|7,972|-20.67%|26|2022-07-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:27:31|05285|994260|VARN|512.38M|512380000|50.60|8,576|31.77%|7|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022|9.58|9.58|29590000|29590000
2022-06-05 11:27:33|05286|976465|VACN|8.35B|8350000000|278.40|78,202|-0.43%|23|2022-08-04|15/06/2022||4.87||541500000|2022-04-13|15/03/2022|||263000000|252900000
2022-06-05 11:27:45|05287|955644|VAHN|1.26B|1260000000|431.00|2,294|-10.77%|13|2022-03-30|15/12/2021|23.59||641000000||2021-09-02|15/06/2021|22.31||560500000|
2022-06-05 11:27:55|05288|955647|VETN|773.14M|773140000|39.0|15,660|-32.29%|13|2022-03-15|15/12/2021|1.18||417300000|403950000|2021-08-24|15/06/2021|1.02||399200000|377800000
2022-06-05 11:28:00|05289|49957|VIFN|11.1B|11100000000|171.00|129,566|27.61%|17|2022-08-04|15/06/2022|||||2022-02-17|15/12/2021|0.34|1.83|894900000|946000000
2022-06-05 11:28:04|05290|955648|VILN|81.43M|81430000|780.00|20|4.7%|12|2021-09-07|15/06/2021|4.28||26170000||2021-06-30|15/12/2020|14.47||30620000|
2022-06-05 11:28:08|05291|955622|ROL|311.84M|311840000|0.890|57,954|14.69%|22|2022-08-23|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:28:13|05292|48542|VONN|4.04B|4040000000|73.10|46,844|1.81%|27|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 11:28:15|05293|955650|VPBN|566.52M|566520000|93.00|2,540|-17.41%|13|2022-03-08|15/12/2021|3.41||173000000||2021-08-17|15/06/2021|4.93||175600000|
2022-06-05 11:28:30|05294|955654|METG|309.38M|309380000|25.90|18,044|61.87%|13|2022-04-15|15/12/2021|0.99||270700000||2021-08-19|15/06/2021|0.31|0.41|240100000|245000000
2022-06-05 11:28:34|05295|955652|WARN|566.78M|566780000|2,290.0|99|-4.18%|13|2022-03-21|15/12/2021|44.54||18030000||2021-08-29|15/06/2021|66.27||17970000|
2022-06-05 11:28:39|05296|976078|WIHN|36.9M|36900000|0.322|406,567|-77.08%|15|2022-09-30|15/06/2022||-0.01||6500000|2022-05-11|15/03/2022|-0.01|-0.01|5500000|5500000
2022-06-05 11:28:44|05297|955611|YTME|8.05M|8050000|0.670|3,216|-15.72%|9|2020-06-30|15/12/2019|-1.19||41690000||2019-11-01|15/06/2019|-1.26||98120000|
2022-06-05 11:28:48|05298|955655|YPSN|1.73B|1730000000|136.60|5,879|-8.69%|13|2022-05-25|15/03/2022|1.26||242300000||2021-11-04|15/09/2021|0.56||222600000|
2022-06-05 11:28:52|05299|48553|ZEHN|810.36M|810360000|69.80|21,080|-14.98%|12|2022-07-27|15/06/2022|||||2022-02-23|15/12/2022||||
2022-06-05 11:28:57|05300|955658|ZUBN|86.87M|86870000|26.20|604|-10.27%|12|2021-11-10|15/09/2021|0.61||4180000||2021-06-27|15/03/2021|0.61||4510000|
2022-06-05 11:29:02|05301|955659|ZUGN|1.03B|1030000000|2,010.0|166|2.03%|13|2022-03-04|15/12/2021|84.11||37930000||2021-08-27|15/06/2021|64.05||33920000|
2022-06-05 11:29:06|05302|955657|ZUGER|2.05B|2050000000|7,120.0|29|4.71%|13|2022-01-21|15/12/2021|261.73||253200000||2021-07-15|15/06/2021|130.09||126400000|
2022-06-05 11:29:11|05303|1024762|ROSEG|1.11B|1110000000|106.90|145,675|-67.41%|25|2022-08-18|15/06/2022||||414000000|2022-04-20|15/03/2022|||418900000|422500000
2022-06-05 11:29:15|05304|329|ZURN|64.61B|64610000000|435.70|438,298|15.42%|36|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-05 12:20:34|05304|329|ZURN|64.61B|64610000000|435.70|438,298|15.42%|36|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-05 12:20:38|05305|955660|ZWM|13.27M|13270000|194.00|9|-0.51%|13|2022-04-08|15/12/2021|16.54||28560000||2021-09-30|15/06/2021|-2.07||27220000|
2022-06-05 12:20:41|05306|7010|A2|4.75B|4750000000|1.515|8,971,441|-12.55%|34|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|||5540000000|2550000000
2022-06-05 12:20:46|05307|26023|AAK|42.75B|42750000000|165.3|321,397|-14.24%|32|2022-07-19|15/06/2022||1.76||10920000000|2022-04-27|15/03/2022|1.89|1.77|11240000000|10630000000
2022-06-05 12:20:50|05308|6920|AALB|5.32B|5320000000|48.09|263,066|2.76%|27|2022-07-21|15/06/2022||||1576000000|2022-05-19|15/03/2022||||
2022-06-05 12:20:55|05309|961622|ABNd|9.83B|9830000000|10.63|3,566,558|-4.2%|25|2022-08-10|15/06/2022||0.3224||1820000000|2022-05-18|15/03/2022|0.29|0.2653|1930000000|1930000000
2022-06-05 12:21:00|05310|534|ACKB|5.22B|5220000000|157.50|27,182|17.8%|28|2022-08-31|15/06/2022|||||2022-05-19|15/03/2022||||
2022-06-05 12:21:06|05311|442|ACS|7.04B|7040000000|26.530|891,488|5.53%|36|2022-07-28|15/06/2022||0.5139||7470000000|2022-05-12|15/03/2022|0.48|0.5039|6930000000|6940000000
2022-06-05 12:21:11|05312|1081623|ADYEN|44.72B|44720000000|1,444.00|96,556|-22.5%|21|2022-08-18|15/06/2022||8.77||688000000|2022-06-01|15/03/2022|9.05|9.05||576000000
2022-06-05 12:21:14|05313|15189|AOO|3.81B|3810000000|104.80|48,728|-1.23%|22|2022-08-05|15/06/2022||5.39|||2022-05-11|15/03/2022|1.11||64850000|
2022-06-05 12:21:19|05314|304|AEGN|9.91B|9910000000|4.865|10,049,195|26.04%|36|2022-08-11|15/06/2022||0.1704||7100000000|2022-05-12|15/03/2022|0.3808|0.3808|8260000000|8260000000
2022-06-05 12:21:31|05315|945627|AENA|21.1B|21100000000|140.65|186,013|0.07%|28|2022-07-27|15/06/2022||0.00||825470000|2022-05-03|15/03/2022|-0.64|0.00|683910000|590070000
2022-06-05 12:21:36|05316|26031|AFRY|17.43B|17430000000|153.9|243,539|-45.46%|32|2022-07-14|15/06/2022||2.85||5660000000|2022-04-28|15/03/2022|3.1|3.23|5670000000|5660000000
2022-06-05 12:21:40|05317|13129|AGES|7.99B|7990000000|43.16|450,464|-13.23%|36|2022-08-10|15/06/2022||1.36||2150000000|2022-05-11|15/03/2022|1.14|1.13|2130000000|2230000000
2022-06-05 12:21:54|05318|6909|AD|25.55B|25550000000|25.62|3,319,217|6.33%|36|2022-08-10|15/06/2022||0.5282||20330000000|2022-05-11|15/03/2022|0.55|0.496|19770000000|19320000000
2022-06-05 12:21:58|05319|50563|AIBG|6.53B|6530000000|2.442|3,219,272.43|-8.88%|27|2022-07-29|15/06/2022||0.10||1228000000|2022-05-05|15/03/2022||||
2022-06-05 12:22:01|05320|40260|AKRBP|146.83B|146830000000|408.10|1,077,183|53.54%|35|2022-07-13|15/06/2022||1.09||2080000000|2022-04-28|15/03/2022|1.49|1.37|2290000000|2300000000
2022-06-05 12:22:06|05321|6902|AKZO|14.25B|14250000000|80.66|604,393|-24.48%|36|2022-07-20|15/06/2022||1.48||2950000000|2022-04-22|15/03/2022|0.86|0.7977|2530000000|2520000000
2022-06-05 12:22:11|05322|481|ALFA|110.48B|110480000000|267.3|1,102,710|-12.59%|36|2022-07-20|15/06/2022||3.14||11860000000|2022-04-26|15/03/2022|2.22|3.02|10620000000|10950000000
2022-06-05 12:22:13|05323|1166736|ALEP|24.16B|24160000000|22.89|3,797,472|-61.05%|12|2022-09-29|15/06/2022||0.2148|||2022-05-26|15/03/2022|0.1957|0.1957|1390000000|1400000000
2022-06-05 12:22:17|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||||
2022-06-05 12:22:21|05325|14615|AMA|25.45B|25450000000|56.560|923,496|-8.33%|36|2022-07-29|15/06/2022||0.2972||1040000000|2022-05-06|15/03/2022|0.21|0.1974|917200000|902070000
2022-06-05 12:22:25|05326|26232|AMBUb|21.84B|21840000000|86.0|1,799,385|-62.67%|30|2022-08-25|15/06/2023|||||2022-08-25|15/06/2022||0.2752||1230000000
2022-06-05 12:22:29|05327|18928|AMPF|6.96B|6960000000|31.070|504,309|-20.78%|31|2022-07-28|15/06/2022||0.276||577130000|2022-05-04|15/03/2022|0.15|0.1463|495810000|492680000
2022-06-05 12:22:34|05328|590|ANDR|4.38B|4380000000|44.160|175,110|-7.23%|36|2022-07-29|15/06/2022||0.9797||1650000000|2022-04-29|15/03/2022|0.83|0.7938|1530000000|1590000000
2022-06-05 12:22:38|05329|13111|ABI|102.76B|102760000000|51.87|1,728,212|-17.47%|35|2022-07-28|15/06/2022||0.8289||14690000000|2022-05-05|15/03/2022|0.67|0.6135|13240000000|13140000000
2022-06-05 12:22:42|05330|943396|ARGX|16.12B|16120000000|295.10|81,290|33.29%|24|2022-07-28|15/06/2022||-4.57||33720000|2022-05-05|15/03/2022|-4.14|-4.6|29890000|14310000
2022-06-05 12:22:47|05331|963108|AT1|4.72B|4720000000|4.265|6,406|-38.19%|24|2022-08-25|15/06/2022||0.11||376960000|2022-05-25|15/03/2022|0.06|0.11|393700000|377300000
2022-06-05 12:22:50|05332|6888|ASMI|13.97B|13970000000|287.50|261,231|7.96%|36|2022-07-20|15/06/2022||2.91||545050000|2022-04-20|15/03/2022|2.92|2.84|516940000|515000000
2022-06-05 12:22:54|05333|6917|ASML|209.68B|209680000000|525.50|850,755|-5.84%|36|2022-07-20|15/06/2022||3.68||5430000000|2022-04-20|15/03/2022|1.73|1.75|3530000000|3480000000
2022-06-05 12:22:58|05334|985157|ASRNL|5.77B|5770000000|42.49|679,329|22.13%|22|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 12:23:05|05335|483|ASSAb|270.7B|270700000000|243.7|1,626,194|-4.84%|36|2022-07-19|15/06/2022||2.7||27820000000|2022-04-27|15/03/2022|2.57|2.41|26590000000|25320000000
2022-06-05 12:23:19|05336|308|GASI|26.41B|26410000000|16.7150|7,211,221|-2.17%|35|2022-08-02|15/06/2022||0.5623||40875000000|2022-05-19|15/03/2022|0.46|0.5407|22320000000|21050000000
2022-06-05 12:23:26|05337|7011|ATL|18.49B|18490000000|22.58|4,093,341|44.28%|36|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022|||1490000000|1490000000
2022-06-05 12:23:29|05338|476|ATCOa|655.43B|655430000000|112.0|5,662,382|-10.47%|36|2022-07-19|15/06/2022||1.11||32710000000|2022-04-26|15/03/2022|1.05|1.02|30090000000|30950000000
2022-06-05 12:23:34|05339|7029|BAMI|4.75B|4750000000|3.150|18,071,431|5.18%|36|2022-08-04|15/06/2022||0.1085||1120000000|2022-05-06|15/03/2022|0.1128|0.12|1190000000|1110000000
2022-06-05 12:23:48|05340|473|SABE|4.59B|4590000000|0.8222|52,670,528|29.52%|36|2022-07-29|15/06/2022||0.0233||1170000000|2022-04-28|15/03/2022|0.1|0.0322|1220000000|1230000000
2022-06-05 12:23:51|05341|290|BIRG|6.47B|6470000000|6.25|2,207,818|18.73%|19|2022-08-01|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-05 12:23:55|05342|8759|PEO|23.82B|23820000000|90.74|1,215,703|-6.84%|36|2022-08-04|15/06/2022||5.19||3290000000|2022-04-29|15/03/2022|3.46|2.67|2820000000|2820000000
2022-06-05 12:23:58|05343|447|BKT|5.26B|5260000000|5.852|3,576,968|27.25%|36|2022-07-28|15/06/2022||0.115||452240000|2022-04-22|15/03/2022|0.17|0.17|499000000|479770000
2022-06-05 12:24:02|05344|446|BBVA|31.08B|31080000000|4.957|30,635,405|-4.98%|36|2022-07-29|15/06/2022||0.17||5250000000|2022-04-29|15/03/2022|0.24|0.1711|5940000000|5360000000
2022-06-05 12:24:12|05345|26047|BEIJb|58.36B|58360000000|153.40|494,517|5.57%|26|2022-07-15|15/06/2022||0.9966||5420000000|2022-04-21|15/03/2022|0.7098|0.7079|4900000000|4680000000
2022-06-05 12:24:19|05346|477|BOL|113.43B|113430000000|414.70|1,584,458|25.1%|36|2022-07-21|15/06/2022||12.19||23360000000|2022-04-28|15/03/2022|13.91|11.07|21810000000|21970000000
2022-06-05 12:24:23|05347|452|CABK|27.22B|27220000000|3.380|22,389,614|19.86%|36|2022-07-29|15/06/2022||0.08||2690000000|2022-04-28|15/03/2022|0.0878|0.0699|2760000000|2720000000
2022-06-05 12:24:29|05348|13579|CPRI|11.2B|11200000000|9.8960|2,067,297|-7.51%|36|2022-07-27|15/06/2022||0.14||638300000|2022-05-18|15/03/2022|||534800000|514350000
2022-06-05 12:24:33|05349|551|CARLb|130.82B|130820000000|862.2|310,793|-22.08%|36|2022-08-17|15/06/2022||17.38||18720000000|2022-04-28|15/03/2022|5.04|4.97|14940000000|14260000000
2022-06-05 12:24:38|05350|18976|CASTs|58.9B|58900000000|179.55|285,226|-18.55%|31|2022-07-15|15/06/2022||3.24||2180000000|2022-04-25|15/03/2022|10.68|2.96|2190000000|2110000000
2022-06-05 12:24:41|05351|37756|CDR|10.5B|10500000000|104.20|466,780|-39.14%|24|2022-09-01|15/06/2022||1.02||243470000|2022-05-26|15/03/2022|0.68|0.93|216100000|216720000
2022-06-05 12:24:44|05352|951681|CLNX|27.86B|27860000000|41.08|1,626,588|-17.94%|25|2022-07-28|15/06/2022||-0.075||837120000|2022-04-27|15/03/2022|-0.14|-0.14|828000000|830330000
2022-06-05 12:24:49|05353|26250|CHRH|67.02B|67020000000|509.0|227,913|-6.57%|36|2022-07-07|15/05/2022||0.4722||312050000|2022-04-06|15/02/2022|0.44|0.4181|303600000|285080000
2022-06-05 12:24:52|05354|6687|CBRO|1.87B|1870000000|12.20|276|-35.45%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2022-06-05 12:24:57|05355|41180|CNHI|20.44B|20440000000|15.09|5,370,335|-15.51%|36|2022-07-29|15/06/2022||0.3615||5450000000|2022-05-03|15/03/2022|0.28|0.2398|4650000000|4440000000
2022-06-05 12:25:02|05356|538|COFB|3.78B|3780000000|119.30|45,964|-7.95%|36|2022-07-28|15/06/2022||1.83||85140000|2022-04-29|15/03/2022|1.6|1.59|106330000|106330000
2022-06-05 12:25:07|05357|14228|COLOb|171.97B|171970000000|810.0|276,146|-17.55%|36|2022-08-17|15/06/2022||6.55||5750000000|2022-05-05|15/03/2022|5.99|5.75|5500000000|5460000000
2022-06-05 12:25:16|05358|6891|CORB|1.98B|1980000000|33.66|84,856|-29.37%|29|2022-08-10|15/06/2022|||||2022-04-29|15/03/2022|||320050000|310300000
2022-06-05 12:25:20|05359|549|DANSKE|96.84B|96840000000|113.8|2,208,066|-0.04%|29|2022-07-22|15/06/2022||3.87||11220000000|2022-04-29|15/03/2022|3.2|3.39|10330000000|10500000000
2022-06-05 12:25:25|05360|566|DEMANT|67.37B|67370000000|305.7|334,496|-11.47%|36|2022-08-16|15/06/2022||4.91||4950000000|2022-05-03|15/03/2022|||4600000000|4450000000
2022-06-05 12:25:28|05361|14609|DIAS|6.59B|6590000000|120.40|154,829|-14.85%|36|2022-07-29|15/06/2022||1.13||318300000|2022-05-05|15/03/2022|1.68|1.34|357600000|344880000
2022-06-05 12:25:32|05362|1008705|DNP|30.79B|30790000000|314.10|268,459|9.6%|23|2022-08-18|15/06/2022||2.57||4150000000|2022-05-05|15/03/2022|1.87|1.95|3850000000|3790000000
2022-06-05 12:25:36|05363|13140|DNB|295.19B|295190000000|190.40|1,565,253|0.82%|36|2022-07-12|15/06/2022||4.31||15760000000|2022-04-28|15/03/2022|4.68|3.8|15140000000|14160000000
2022-06-05 12:25:41|05364|961662|DOMETIC|24.28B|24280000000|76.00|1,300,164|-49.27%|25|2022-07-15|15/06/2022||2.61||8270000000|2022-04-28|15/03/2022|1.92|1.84|7520000000|6910000000
2022-06-05 12:25:46|05365|553|DSV|256.41B|256410000000|1,115.5|463,754|-24.19%|36|2022-07-26|15/06/2022||19.74||58860000000|2022-05-02|15/03/2022|20.03|17.11|61130000000|54170000000
2022-06-05 12:25:49|05366|18899|DUFNz|3.49B|3490000000|38.52|111,340|-32.7%|30|2022-08-03|15/06/2022|||||2022-05-19|15/03/2022|||1120000000|1040000000
2022-06-05 12:25:52|05367|424|EDP|18.41B|18410000000|4.67|9,240,730|4.26%|36|2022-07-28|15/06/2022||0.0362||2910000000|2022-05-05|15/03/2022|-0.0192|-0.015|5500000000|2280000000
2022-06-05 12:25:55|05368|475|ELUXb|42.45B|42450000000|152.3|2,306,029|-29.74%|36|2022-07-21|15/06/2022||2.57||31750000000|2022-04-29|15/03/2022|1.62|1.59|30120000000|30590000000
2022-06-05 12:26:00|05369|18977|EKTABs|29.11B|29110000000|76.10|262,945|-39.36%|29|2022-08-25|15/07/2022||0.5041||3330000000|2022-05-25|15/04/2022|1.09|1.09|4240000000|4240000000
2022-06-05 12:26:03|05370|15213|ELI|10.39B|10390000000|151.90|78,914|72.81%|19|2022-07-27|15/06/2022|||||2022-02-23|15/12/2021|2.2||1320000000|
2022-06-05 12:26:06|05371|571|ELISA|8.56B|8560000000|53.42|342,093|9.09%|34|2022-07-15|15/06/2022||0.5626||505120000|2022-04-22|15/03/2022|0.55|0.5395|511000000|500080000
2022-06-05 12:26:09|05372|453|ENAG|5.64B|5640000000|21.580|1,076,809|10.78%|35|2022-07-19|15/06/2022||0.4143||227370000|2022-04-26|15/03/2022|0.2649|0.3716|233900000|227970000
2022-06-05 12:26:15|05373|13816|ELE|21.63B|21630000000|20.430|1,154,959|-6.24%|36|2022-07-27|15/06/2022||0.2318|||2022-05-10|15/03/2022|0.32|0.3223|7600000000|
2022-06-05 12:26:18|05374|6963|ENEI|60.01B|60010000000|5.905|27,064,742|-25.55%|30|2022-07-28|15/06/2022||0.0966||12870000000|2022-05-05|15/03/2022|0.14|0.1293|34960000000|18400000000
2022-06-05 12:26:21|05375|6974|ENI|50.96B|50960000000|14.258|14,225,586|37.36%|26|2022-07-29|15/06/2022||0.7632||24600000000|2022-04-29|15/03/2022|1|0.7442|32490000000|23720000000
2022-06-05 12:26:25|05376|1082093|EPIRa|226.62B|226620000000|196.35|1,366,272|5.96%|21|2022-07-20|15/06/2022||1.67||11750000000|2022-04-25|15/03/2022|1.65|1.64|11090000000|11090000000
2022-06-05 12:26:28|05377|1153107|EQTAB|274.61B|274610000000|275.90|1,040,645|-9.48%|6|2022-07-14|15/06/2022||4.28||7287000000|2022-04-26|15/03/2022||||
2022-06-05 12:26:31|05378|376|EQNR|1.12T|1.12E+12|347.95|4,678,632|82.12%|35|2022-07-27|15/06/2022||1.42||33940000000|2022-05-04|15/03/2022|1.6|1.53|36550000000|35830000000
2022-06-05 12:26:36|05379|592|ERST|12.19B|12190000000|30.070|1,046,000|-11.58%|35|2022-08-01|15/06/2022||1.14||2080000000|2022-04-29|15/03/2022|1.05|0.9559|2040000000|1990000000
2022-06-05 12:26:40|05380|1013381|ESSITYb|181.61B|181610000000|258.40|1,758,874|-10.62%|23|2022-07-21|15/06/2022||2.82||34360000000|2022-04-22|15/03/2022|2.72|1.91|34300000000|32310000000
2022-06-05 12:26:43|05381|535|COLR|3.98B|3980000000|29.71|408,854|-41.35%|23|2022-09-02|15/06/2022||2.94||9845000000|2022-06-14|15/03/2022||1.09||5006000000
2022-06-05 12:26:47|05382|6978|EURA|5.57B|5570000000|72.45|20|-0.48%|25|2022-07-28|15/06/2022|||||2022-05-18|15/03/2022|||1100000000|
2022-06-05 12:26:56|05383|948356|EVOG|214.61B|214610000000|1,006.60|978,279|-35.61%|12|2022-07-21|15/06/2022||0.9454||338280000|2022-04-28|15/03/2022|0.93|0.8453|326770000|321310000
2022-06-05 12:27:00|05384|13380|EXOR|15.71B|15710000000|67.12|282,714|-5.12%|27|2022-05-13|15/03/2022|||||2022-03-23|15/12/2021|1.32||14500000000|
2022-06-05 12:27:05|05385|18980|FABGs|38.26B|38260000000|119.72|164,379|-14.81%|31|2022-07-08|15/06/2022||1.18||749820000|2022-04-26|15/03/2022|1.05|1.15|762000000|763170000
2022-06-05 12:27:11|05386|26042|BALDb|74.03B|74030000000|66.16|1,874,598|-28.01%|29|2022-07-15|15/06/2022||1.09||2520000000|2022-05-13|15/03/2022|1.24|0.979|2510000000|2510000000
2022-06-05 12:27:14|05387|959205|RACE|34.69B|34690000000|189.71|484,849|-12.53%|27|2022-08-02|15/06/2022||1.28||1250000000|2022-05-04|15/03/2022|1.36|1.37|1250000000|1270000000
2022-06-05 12:27:17|05388|459|FER|17.84B|17840000000|24.500|1,349,533|2.63%|36|2022-07-28|15/06/2022||0.00||1740000000|2022-05-05|15/03/2022|-0.02|-0.02|1570000000|1460000000
2022-06-05 12:27:20|05389|103940|FBK|7.7B|7700000000|12.6300|2,038,531|-9.01%|28|2022-08-02|15/06/2022||||213440000|2022-05-11|15/03/2022|0.2||255410000|230480000
2022-06-05 12:27:24|05390|574|FORTUM|15.17B|15170000000|17.07|2,116,841|-27.05%|34|2022-08-12|15/06/2022||0.376||24950000000|2022-05-12|15/03/2022|-0.11|-0.554|43620000000|55220000000
2022-06-05 12:27:29|05391|15225|GLPG|3.44B|3440000000|52.42|266,324|-13.98%|32|2022-08-04|15/06/2022||-0.6688||116990000|2022-05-05|15/03/2022|-0.2|-0.6025|136300000|115420000
2022-06-05 12:27:32|05392|421|GALP|10.08B|10080000000|12.15|2,934,598|23.53%|36|2022-07-25|15/06/2022||0.3815||5830000000|2022-05-03|15/03/2022|0.1885|0.189|5660000000|5600000000
2022-06-05 12:27:36|05393|457|SGREN|12.27B|12270000000|18.025|2,656,935|-29.45%|36|2022-08-02|15/06/2022||-0.095||2580000000|2022-05-03|15/03/2022|-0.55|-0.2782|2180000000|2240000000
2022-06-05 12:27:40|05394|545|GBLB|12.55B|12550000000|86.10|197,965|-8.05%|36|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022|0.89||2000000000|
2022-06-05 12:27:48|05395|561|GMAB|137.64B|137640000000|2,101.0|131,725|-15.45%|36|2022-08-10|15/06/2022||13.04||2860000000|2022-05-11|15/03/2022|7.05|5.45|2120000000|2050000000
2022-06-05 12:27:53|05396|18981|GETIBs|76.64B|76640000000|287.69|271,189|-7.23%|31|2022-07-19|15/06/2022||3||7080000000|2022-04-26|15/03/2022|2.11|2.37|5770000000|6340000000
2022-06-05 12:28:12|05397|40266|GJFG|100.59B|100590000000|201.20|345,134|6.51%|36|2022-07-15|15/06/2022||3||7660000000|2022-04-27|15/03/2022|2.64|2.59|7580000000|7510000000
2022-06-05 12:28:15|05398|44478|GL9|2.98B|2980000000|10.80|606,123|-22.91%|25|2022-08-18|15/06/2022||0.38||2364000000|2022-05-05|15/03/2022||||
2022-06-05 12:28:18|05399|563|GN|33.94B|33940000000|265.7|553,325|-47.47%|36|2022-08-18|15/06/2022||3.27||4900000000|2022-05-04|15/03/2022|-1.49|-0.6599|3860000000|4000000000
2022-06-05 12:28:22|05400|458|GRLS|10.9B|10900000000|18.675|1,273,675|-14.41%|36|2022-07-29|15/06/2022||||1570000000|2022-05-06|15/03/2022|||1370000000|1370000000
2022-06-05 12:28:25|05401|490|HMb|224.76B|224760000000|135.8|5,757,001|-35.12%|33|2022-09-29|15/08/2022||2.69||59060000000|2022-06-29|15/05/2022||1.88||52900000000
2022-06-05 12:28:29|05402|40231|HEIO|21.03B|21030000000|73.00|162,412|-12.05%|23|2022-08-01|15/06/2022|||||2022-04-20|15/03/2022|||5750000000|
2022-06-05 12:28:32|05403|303|HEIN|53.09B|53090000000|92.24|651,488|-5.45%|29|2022-08-01|15/06/2022||1.89||11713000000|2022-04-20|15/03/2022|||5750000000|
2022-06-05 12:28:43|05404|18949|HRA|4.87B|4870000000|3.337|3,126,344|-6.58%|31|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022|0.09||5410000000|3890000000
2022-06-05 12:28:47|05405|18983|HEXABs|324.24B|324240000000|120.58|1,891,886|-0.88%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2022-06-05 12:28:57|05406|26111|HPOLb|32.2B|32200000000|93.5|620,016|-10.7%|33|2022-07-15|15/06/2022||1.66||4840000000|2022-04-28|15/03/2022|1.74|1.74|5170000000|5170000000
2022-06-05 12:29:02|05407|18984|HOLMBs|81.31B|81310000000|496.92|109,056|28.82%|29|2022-08-19|15/06/2022||6.65||5730000000|2022-04-28|15/03/2022|9.2|5.54|5750000000|5470000000
2022-06-05 12:29:05|05408|26410|HUH1V|3.73B|3730000000|35.74|313,410|-7.43%|36|2022-07-21|15/06/2022||0.57||1020000000|2022-04-27|15/03/2022|0.63|0.53|1050000000|973130000
2022-06-05 12:29:09|05409|18987|HUSQBs|52.88B|52880000000|92.43|508,538|-25.5%|31|2022-07-15|15/06/2022||3.34||16120000000|2022-04-21|15/03/2022|2.86|2.54|15690000000|15040000000
2022-06-05 12:29:13|05410|463|IBE|68.69B|68690000000|10.810|15,283,408|4.43%|35|2022-07-27|15/06/2022||0.1225||8950000000|2022-04-27|15/03/2022|0.158|0.1666|12150000000|12150000000
2022-06-05 12:29:21|05411|18982|ICAs|107.8B|107800000000|535.92|112,321|32.24%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-06-05 12:29:26|05412|6983|ILD|10.66B|10660000000|182.00|164,472|38.09%|28|2022-03-09|15/12/2021||2.58||1980000000|2021-12-01|15/09/2021||2.58||1940000000
2022-06-05 12:29:32|05413|943214|IMCD|8.22B|8220000000|144.40|161,605|9.23%|25|2022-08-04|15/06/2022||1.49||1030000000|2022-04-29|15/03/2022|1.65|1.43|1110000000|1020000000
2022-06-05 12:29:54|05414|598|IMFI|2.67B|2670000000|19.270|177,538|0.26%|27|2022-08-24|15/06/2022|||||2022-05-24|15/03/2022|0.55||97000000|97100000
2022-06-05 12:29:57|05415|461|ITX|68.69B|68690000000|22.070|6,536,532|-30.31%|30|2022-09-14|15/07/2022||0.2765||7290000000|2022-06-08|15/04/2022||0.2474||6270000000
2022-06-05 12:30:03|05416|18989|INDUAs|111.08B|111080000000|259.12|248,984|-24.99%|31|2022-07-07|15/06/2022|||||2022-04-07|15/03/2022|-45.88|||
2022-06-05 12:30:10|05417|26116|INDT|83.21B|83210000000|228.4|794,084|6.23%|32|2022-07-19|15/06/2022||1.92||6350000000|2022-04-29|15/03/2022|1.75|1.74|6400000000|5920000000
2022-06-05 12:30:13|05418|301|INGA|38.93B|38930000000|10.35|20,715,487|-8.75%|36|2022-08-04|15/06/2022||0.2851||4650000000|2022-05-06|15/03/2022|0.11|0.1349|4600000000|4590000000
2022-06-05 12:30:27|05419|9060|COL|3.94B|3940000000|7.415|892,774|-19.49%|36|2022-08-01|15/06/2022||0.07||81900000|2022-05-16|15/03/2022|0.0585|0.0685|82000000|81900000
2022-06-05 12:30:39|05420|18953|ITPG|4.55B|4550000000|43.120|315,640|-14.27%|31|2022-08-02|15/06/2022|||||2022-05-14|15/03/2022|0.61||488680000|482100000
2022-06-05 12:30:45|05421|6951|ISP|38.28B|38280000000|1.9730|121,833,699|-20.46%|36|2022-07-29|15/06/2022||0.0485||5190000000|2022-05-06|15/03/2022|0.05|0.0514|5410000000|4920000000
2022-06-05 12:30:53|05422|487|INVEb|587.25B|587250000000|183.4|3,712,659|-5.83%|35|2022-07-15|15/06/2022|||||2022-04-21|15/03/2022|-22.55||11650000000|
2022-06-05 12:30:55|05423|954900|INWT|9.97B|9970000000|10.390|1,282,565|12.49%|24|2022-07-28|15/06/2022||0.0729|||2022-05-04|15/03/2022|0.071|0.0833|206990000|206440000
2022-06-05 12:31:00|05424|942733|ISS|22.99B|22990000000|124.50|738,436|-7.23%|31|2022-08-11|15/06/2022||2.34||17800000000|2022-05-02|15/03/2022|2.06|2.27|18080000000|17630000000
2022-06-05 12:31:04|05425|993186|IG|4.84B|4840000000|5.975|1,548,037|8.44%|24|2022-07-26|15/06/2022||0.1163||342030000|2022-05-02|15/03/2022|0.104|0.104|354000000|354000000
2022-06-05 12:31:08|05426|1161408|JDEP|13.5B|13500000000|26.86|331,781|-15.56%|12|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 12:31:13|05427|423|JMT|11.9B|11900000000|18.94|953,385|18.67%|36|2022-07-27|15/06/2022||0.235||5780000000|2022-04-28|15/03/2022|0.17|0.16|5510000000|5430000000
2022-06-05 12:31:18|05428|991179|TKWY|4.18B|4180000000|19.46|2,854,071|-73.92%|23|2022-08-03|15/06/2022||||2797000000|2022-04-20|15/03/2022||||
2022-06-05 12:31:21|05429|539|KBC|24.06B|24060000000|57.72|767,013|-14.74%|36|2022-08-11|15/06/2022||1.44||2050000000|2022-05-12|15/03/2022|1.07|0.8893|2120000000|2010000000
2022-06-05 12:31:26|05430|44480|KYGa|16.69B|16690000000|94.38|257,323|-14.04%|27|2022-08-11|15/06/2022||1.57||3678000000|2022-04-28|15/03/2022||||
2022-06-05 12:31:30|05431|575|KESKOB|9.06B|9060000000|23.30|657,690|-20.21%|34|2022-07-26|15/06/2022||0.4238||3130000000|2022-04-29|15/03/2022|0.26|0.2225|2710000000|2710000000
2022-06-05 12:31:34|05432|8777|KGH|29.11B|29110000000|145.55|741,313|-28.76%|36|2022-08-17|15/06/2022||7.96||9330000000|2022-05-12|15/03/2022|9.5|8.79|8990000000|8980000000
2022-06-05 12:31:36|05433|32414|KSP|13.78B|13780000000|73.70|127,189|-8.4%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2022-06-05 12:31:41|05434|18993|KINVBs|54.39B|54390000000|194.98|176,840|-37.37%|31|2022-07-11|15/06/2022|||||2022-04-21|15/03/2022|-16.29|||
2022-06-05 12:31:43|05435|1081898|KOJAMO|4.43B|4430000000|17.91|298,944|-5.69%|19|2022-08-18|15/06/2022||0.262||95290000|2022-05-12|15/03/2022|0.2|0.1925|57000000|83190000
2022-06-05 12:31:47|05436|570|KNEBV|24.74B|24740000000|47.75|967,085|-28.86%|34|2022-07-20|15/06/2022||0.4699||2900000000|2022-04-27|15/03/2022|0.25|0.3473|2440000000|2480000000
2022-06-05 12:31:50|05437|6905|DSMN|26.89B|26890000000|156.65|436,272|2.75%|36|2022-08-02|15/06/2022||1.23||2540000000|2022-05-03|15/03/2022|1.32|1.36|2590000000|2430000000
2022-06-05 12:31:53|05438|6913|KPN|13.63B|13630000000|3.382|14,426,142|24.38%|36|2022-07-26|15/06/2022||0.0355||1300000000|2022-04-29|15/03/2022|0.04|0.0399|1310000000|1300000000
2022-06-05 12:31:59|05439|6961|LDOF|5.99B|5990000000|10.415|5,163,352|45.58%|25|2022-07-28|15/06/2022||0.2625||3720000000|2022-05-05|15/03/2022|0.129|0.0238|3010000000|2930000000
2022-06-05 12:32:09|05440|480|ERICb|270.84B|270840000000|80.82|8,767,447|-25.72%|36|2022-07-14|15/06/2022||1.58||60500000000|2022-04-14|15/03/2022|0.88|1.29|55100000000|54140000000
2022-06-05 12:32:15|05441|18999|LUNDBs|115.07B|115070000000|465.70|21,921|-13.33%|22|2022-08-25|15/06/2022|||||2022-05-24|15/03/2022||||
2022-06-05 12:32:21|05442|489|LUNE|135.14B|135140000000|474.90|921,208|60.22%|36|2022-07-27|15/06/2022||1.06||1550000000|2022-04-27|15/03/2022|1.39|1.44|1980000000|1800000000
2022-06-05 12:32:26|05443|7024|MDBI|8.04B|8040000000|9.500|4,191,465|-5.14%|35|2022-08-04|15/06/2022||0.2369||1374000000|2022-05-11|15/03/2022|0.22|0.2039|687700000|675200000
2022-06-05 12:32:29|05444|102931|MRL|4.92B|4920000000|10.540|970,539|11.91%|25|2022-07-29|15/06/2022||0.16||122260000|2022-05-13|15/03/2022|0.17|0.15|111500000|106450000
2022-06-05 12:32:32|05445|556|MAERSKb|391.77B|391770000000|21,320|29,019|17.99%|35|2022-08-03|15/06/2022||343.52||19590000000|2022-05-04|15/03/2022|363|373.14|19290000000|18990000000
2022-06-05 12:32:44|05446|48565|MONC|12.32B|12320000000|45.89|824,433|-21.29%|34|2022-07-27|15/06/2022||0.3577||425200000|2022-05-05|15/03/2022|0.5097|0.5049|589900000|558610000
2022-06-05 12:32:47|05447|369|MOWI|121.78B|121780000000|235.50|959,020|2.66%|36|2022-08-24|15/06/2022||0.4289||1200000000|2022-05-11|15/03/2022|0.29|0.3079|1100000000|1070000000
2022-06-05 12:33:09|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|-0.1%|34|2022-02-10|15/12/2021||0.06||2140000000|2021-11-05|15/09/2021||0.07||1940000000
2022-06-05 12:33:13|05449|456|NTGY|27.02B|27020000000|28.120|697,307|31.1%|36|2022-07-27|15/06/2022||0.2534||3760000000|2022-05-13|15/03/2022|0.36|0.4043|8140000000|5090000000
2022-06-05 12:33:17|05450|49893|NEL|21.88B|21880000000|14.04|8,420,298|-16.43%|24|2022-08-11|15/06/2022||-0.0951||265020000|2022-05-11|15/03/2022|0.0585|0.0575|213000000|213070000
2022-06-05 12:33:33|05451|578|NESTE|34.07B|34070000000|44.19|1,338,426|-21.29%|34|2022-07-28|15/06/2022||0.4366||5550000000|2022-04-29|15/03/2022|0.45|0.447|5520000000|4620000000
2022-06-05 12:33:36|05452|1128905|NEXII|12.05B|12050000000|9.190|3,340,292|-44.3%|16|2022-07-29|15/06/2022||||289000000|2022-05-12|15/03/2022|||713000000|712280000
2022-06-05 12:33:41|05453|26151|NIBEb|173.95B|173950000000|86.3|3,114,058|-4.22%|32|2022-08-18|15/06/2022||0.4752||9060000000|2022-05-17|15/03/2022|0.33|0.3558|8750000000|8010000000
2022-06-05 12:33:44|05454|943213|NN|14.09B|14090000000|45.45|1,043,761|9.15%|31|2022-08-11|15/06/2022||1.33|||2022-05-19|15/03/2022|1.39|1.39||
2022-06-05 12:33:48|05455|647|NOKIA|26.41B|26410000000|4.689|12,547,530|3.95%|34|2022-07-21|15/06/2022||0.0849||5580000000|2022-04-28|15/03/2022|0.07|0.0638|5350000000|5270000000
2022-06-05 12:34:08|05456|583|TYRES|1.77B|1770000000|12.84|1,648,458|-62.27%|35|2022-08-02|15/06/2022||0.3175||400530000|2022-04-27|15/03/2022|0.34|0.3552|416450000|416540000
2022-06-05 12:34:11|05457|8922|NDAFI|35.21B|35210000000|9.365|7,319,971|2.25%|31|2022-07-18|15/06/2022||0.2496||2440000000|2022-04-28|15/03/2022|0.22|0.1733|2490000000|2140000000
2022-06-05 12:34:18|05458|1127857|VPLAYa|36.38B|36380000000|300.00|275|-25.93%|17|2022-04-26|15/03/2022|6.17||3320000000||2022-02-08|15/12/2021|0.41||3550000000|
2022-06-05 12:34:23|05459|367|NHY|150.95B|150950000000|73.58|5,883,254|33.2%|36|2022-07-22|15/06/2022||3.3||52450000000|2022-05-03|15/03/2022|3.06|3.03|46620000000|46800000000
2022-06-05 12:34:28|05460|555|NOVOb|1.77T|1.77E+12|779.2|2,136,153|58.52%|36|2022-08-04|15/06/2022||5.82||39890000000|2022-04-28|15/03/2022|6.22|5.84|42030000000|39660000000
2022-06-05 12:34:33|05461|558|NZYMb|121.48B|121480000000|437.7|435,287|-2.54%|36|2022-08-11|15/06/2022||2.7||4020000000|2022-04-27|15/03/2022|3|3.01|4370000000|4370000000
2022-06-05 12:34:48|05462|601|OMVV|17.82B|17820000000|54.500|492,516|7.03%|36|2022-07-28|15/06/2022||3.34||13470000000|2022-04-29|15/03/2022|3.27|2.96|15830000000|13100000000
2022-06-05 12:34:55|05463|26435|ORNBV|5.28B|5280000000|37.53|329,153|6.41%|36|2022-07-15|15/06/2022||0.3372||257040000|2022-04-28|15/03/2022|0.41|0.3789|270600000|268040000
2022-06-05 12:35:00|05464|373|ORK|72.15B|72150000000|72.40|1,636,791|-17.07%|36|2022-07-14|15/06/2022||1.11||12980000000|2022-05-05|15/03/2022|1.24|1.2|13270000000|12690000000
2022-06-05 12:35:03|05465|8785|PKN|31.22B|31220000000|73.00|1,151,480|-10.47%|36|2022-07-28|15/06/2022||2.41||37440000000|2022-04-29|15/03/2022|0.9|0.57|45450000000|42720000000
2022-06-05 12:35:05|05466|985158|ORSTED|320.59B|320590000000|763.00|575,377|-12.76%|25|2022-08-11|15/06/2022||8.26||24680000000|2022-04-29|15/03/2022|13.2|4.87|33760000000|18940000000
2022-06-05 12:35:09|05467|42602|OSRn|6.54B|6540000000|69.407|867|32.71%|33|2022-08-03|15/06/2022||-0.4071||662460000|2022-05-05|15/03/2022||0.1817||951330000
2022-06-05 12:35:17|05468|26322|PNDORA|51.93B|51930000000|555.0|386,475|-32.22%|36|2022-08-16|15/06/2022||10.03||5430000000|2022-05-04|15/03/2022|10.4|8.3|5690000000|5130000000
2022-06-05 12:35:22|05469|305|PHG|20.08B|20080000000|23.09|3,316,215|-50.01%|36|2022-07-25|15/06/2022||0.356||4400000000|2022-04-25|15/03/2022|0.1382|0.1421|3900000000|3880000000
2022-06-05 12:35:30|05470|310|PIRC|4.58B|4580000000|4.5750|2,388,193|-10.4%|31|2022-08-04|15/06/2022||0.0936||1480000000|2022-05-10|15/03/2022|0.1388|0.0891|1520000000|1450000000
2022-06-05 12:35:34|05471|8737|PKO|38.61B|38610000000|30.89|4,159,225|-23.54%|36|2022-08-18|15/06/2022||1.47||4870000000|2022-05-20|15/03/2022|1.13|0.95|4380000000|4470000000
2022-06-05 12:35:38|05472|959218|PST|12.9B|12900000000|9.920|2,944,826|-15.93%|27|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022|0.379||2970000000|2940000000
2022-06-05 12:35:40|05473|1152300|PRX|117.84B|117840000000|46.23|3,178,459|-46.87%|0||
2022-06-05 12:35:45|05474|531|PROX|5.09B|5090000000|15.78|1,008,354|-6.79%|36|2022-07-29|15/06/2022||0.3933||1390000000|2022-04-29|15/03/2022|0.37|0.3424|1390000000|1390000000
2022-06-05 12:35:48|05475|6949|PRY|7.69B|7690000000|29.1700|718,360|-1.02%|31|2022-07-28|15/06/2022||0.2794||3080000000|2022-05-11|15/03/2022|0.48|0.3192|3680000000|3290000000
2022-06-05 12:35:52|05476|13805|PZU|26.73B|26730000000|30.96|2,168,686|-18.97%|36|2022-08-25|15/06/2022|||||2022-05-18|15/03/2022|0.88||6250000000|6350000000
2022-06-05 12:35:55|05477|602|RBIV|4.02B|4020000000|12.230|1,402,072|-39.63%|36|2022-08-02|15/06/2022||0.57||1370000000|2022-05-04|15/03/2022|0.69|0.3|1760000000|1570000000
2022-06-05 12:35:58|05478|6889|RAND|9.57B|9570000000|52.36|524,671|-18.54%|36|2022-07-26|15/06/2022||1.31||6820000000|2022-04-26|15/03/2022|1.16|1.16|6620000000|6520000000
2022-06-05 12:36:01|05479|18962|RECI|8.13B|8130000000|39.54|251,995|-14.27%|32|2022-07-28|15/06/2022||0.5||438130000|2022-05-11|15/03/2022|0.5655|0.5171|419380000|411790000
2022-06-05 12:36:05|05480|460|REE|10.29B|10290000000|19.075|1,488,616|14.98%|36|2022-08-03|15/06/2022||0.307||490000000|2022-04-27|15/03/2022|0.33|0.3199|500500000|492420000
2022-06-05 12:36:22|05481|462|REP|22.18B|22180000000|15.160|9,223,333|34.76%|36|2022-07-28|15/06/2022||0.8753||20860000000|2022-04-28|15/03/2022|0.7131|0.6573|18220000000|20540000000
2022-06-05 12:36:40|05482|302|SHEL|204.41B|204410000000|27.70|12,339,392|68.96%|26|2022-07-28|15/06/2022||1.16||74700000000|2022-05-05|15/03/2022|1.14|1.03|79960000000|74810000000
2022-06-05 12:36:44|05483|26325|RBREW|29.67B|29670000000|597|125,650|-23.99%|36|2022-08-17|15/06/2022||10.85||3050000000|2022-04-29|15/03/2022|3.2|3.6|2160000000|2110000000
2022-06-05 12:36:49|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2022-06-05 12:36:54|05485|19010|SAABBs|57.95B|57950000000|437.02|140,465|79.07%|27|2022-07-21|15/06/2022||4.56||10510000000|2022-04-22|15/03/2022|2.66|3.09|9220000000|9060000000
2022-06-05 12:36:59|05486|41036|SAGAb|82.12B|82120000000|246.70|409,169|-0.6%|24|2022-07-14|15/06/2022||3.1||869700000|2022-05-11|15/03/2022|2.75|2.65|891000000|850450000
2022-06-05 12:37:02|05487|7037|SPMI|1.07B|1070000000|5.1680|3,534,442|-51.85%|36|2022-07-27|15/06/2022||-0.338||2220000000|2022-04-21|15/03/2022|-0.4616|-0.4689|1940000000|1940000000
2022-06-05 12:37:06|05488|40285|SALM|82.15B|82150000000|698.00|238,334|7.38%|36|2022-08-25|15/06/2022||7.53||4740000000|2022-05-12|15/03/2022|9.17|8.38|4680000000|4360000000
2022-06-05 12:37:11|05489|582|SAMPO|22.23B|22230000000|41.68|1,306,587|7.59%|35|2022-08-03|15/06/2022||0.6483||1240000000|2022-05-04|15/03/2022|0.86|0.582|1220000000|1550000000
2022-06-05 12:37:31|05490|486|SAND|260.66B|260660000000|207.80|2,823,062|-7.73%|26|2022-07-15|15/06/2022||3.35||25800000000|2022-04-20|15/03/2022|2.7|3.03|24920000000|24740000000
2022-06-05 12:37:34|05491|474|SAN|49.73B|49730000000|2.9635|70,404,803|-13.91%|36|2022-07-28|15/06/2022||0.125||12330000000|2022-04-26|15/03/2022|0.141|0.13|12310000000|12140000000
2022-06-05 12:43:17|05491|474|SAN|49.73B|49730000000|2.9635|70,404,803|-13.91%|36|2022-07-28|15/06/2022||0.125||12330000000|2022-04-26|15/03/2022|0.141|0.13|12310000000|12140000000
2022-06-05 12:43:21|05492|8733|SPL1|26.06B|26060000000|255.00|88,666|-6.83%|37|2022-07-28|15/06/2022||6.76||3160000000|2022-04-26|15/03/2022|9.39|5.31|2990000000|2750000000
2022-06-05 12:43:25|05493|6898|SBMO|2.68B|2680000000|15.20|526,847|8.11%|21|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||970000000|
2022-06-05 12:43:31|05494|491|SCAb|124.59B|124590000000|177.4|1,792,554|29.35%|36|2022-07-22|15/06/2022||2.84||5730000000|2022-04-29|15/03/2022|2.51|2.16|5020000000|5350000000
2022-06-05 12:43:34|05495|942434|SCATC|15.11B|15110000000|95.16|665,212|-56.67%|24|2022-07-26|15/06/2022||-0.4105||1120000000|2022-05-06|15/03/2022|-7.13|-0.3|759000000|926960000
2022-06-05 12:43:39|05496|40286|SCHA|40.01B|40010000000|183.50|550,369|-55.49%|36|2022-07-15|15/06/2022||1.24||3820000000|2022-05-04|15/03/2022|0.44|0.7406|3650000000|3610000000
2022-06-05 12:43:44|05497|485|SEBa|234.73B|234730000000|109.20|4,045,180|0.74%|36|2022-07-14|15/06/2022||2.65||14250000000|2022-04-27|15/03/2022|2.98|2.97|14770000000|14740000000
2022-06-05 12:43:49|05498|492|SECUb|36.82B|36820000000|101.00|1,394,499|-24.96%|36|2022-07-28|15/06/2022||2.37||28610000000|2022-05-04|15/03/2022|2.3|2.04|28600000000|27900000000
2022-06-05 12:43:54|05499|979019|LIGHT|4.76B|4760000000|38.36|591,534|-28.14%|24|2022-07-29|15/06/2022||0.7271||1730000000|2022-04-29|15/03/2022|0.69|0.703|1790000000|1690000000
2022-06-05 12:43:59|05500|26341|SIM|21.41B|21410000000|545.0|94,565|-32.21%|35|2022-08-12|15/06/2022||0.4737||125170000|2022-05-19|15/03/2022|0.3378|0.3291|114700000|114800000
2022-06-05 12:44:19|05501|495|SKAb|70.52B|70520000000|171.00|1,171,591|-28.3%|36|2022-07-21|15/06/2022||3.7||38480000000|2022-05-04|15/03/2022|3.62|3.45|37800000000|35640000000
2022-06-05 12:44:24|05502|500|SKFb|82.88B|82880000000|180.6|2,389,524|-21.14%|36|2022-07-20|15/06/2022||4.51||22850000000|2022-04-26|15/03/2022|4.59|3.79|22940000000|21930000000
2022-06-05 12:44:29|05503|309|SRG|17.58B|17580000000|5.372|7,708,215|9.63%|36|2022-07-27|15/06/2022||0.0905||816120000|2022-05-12|15/03/2022|0.0884|0.0884|838000000|728870000
2022-06-05 12:44:32|05504|15264|SOF|7.26B|7260000000|216.00|36,338|-36.92%|17|2022-03-23|15/12/2021|29.1||25180000||2021-09-02|15/06/2021|46.8||16360000|
2022-06-05 12:44:34|05505|1153447|SWON|1.95B|1950000000|12.58|393,401|-41.62%|7|2022-03-03|15/12/2021|0.77||964400000||2021-08-26|15/06/2021|0.25||4370000000|
2022-06-05 12:44:38|05506|307|STLA|43.21B|43210000000|13.792|14,782,785|-19.66%|32|2022-07-26|15/06/2022||1.03||38940000000|2022-05-05|15/03/2022|1.13|1.03|41480000000|36720000000
2022-06-05 12:44:41|05507|580|STERV|13.87B|13870000000|17.460|2,274,128|16.87%|34|2022-07-22|15/06/2022||0.4666||2910000000|2022-04-28|15/03/2022|0.35|0.415|2800000000|2690000000
2022-06-05 12:44:55|05508|379|STB|39.37B|39370000000|83.64|1,360,989|0.8%|36|2022-07-14|15/06/2022||1.49||3240000000|2022-05-04|15/03/2022|2.18|1.94|3220000000|3000000000
2022-06-05 12:44:58|05509|383|SUBC|29.33B|29330000000|100.25|1,181,856|12.72%|36|2022-07-28|15/06/2022||0.0564||1270000000|2022-04-28|15/03/2022|-0.1048|-0.1039|1190000000|1100000000
2022-06-05 12:45:03|05510|945677|SRCG|4.92B|4920000000|108.60|161,011|0%|24|2022-06-13|15/03/2022|||||2022-02-23|15/12/2021||||
2022-06-05 12:45:09|05511|496|SHBa|192.44B|192440000000|96.94|5,073,314|3.46%|36|2022-07-15|15/06/2022||2.29||11370000000|2022-04-27|15/03/2022|2.7|2.15|12310000000|11860000000
2022-06-05 12:45:18|05512|494|SWEDa|166.18B|166180000000|148.00|3,754,973|-4.07%|36|2022-07-19|15/06/2022||4.48||12150000000|2022-04-28|15/03/2022|4.1|4.04|11460000000|11610000000
2022-06-05 12:45:21|05513|501|SWMA|154.1B|154100000000|101.0|5,603,578|30.76%|36|2022-07-22|15/06/2022||1.09||5310000000|2022-05-11|15/03/2022|0.98|0.9828|4890000000|4930000000
2022-06-05 12:45:26|05514|26197|SOBIV|64.4B|64400000000|218.20|796,563|51.74%|36|2022-07-19|15/06/2022||1.06||3630000000|2022-04-28|15/03/2022|3.67|2.87|4930000000|4500000000
2022-06-05 12:45:29|05515|498|TEL2b|83.99B|83990000000|121.70|2,591,194|8.18%|36|2022-07-19|15/06/2022||1.43||6730000000|2022-04-21|15/03/2022|3.6|1.32|6700000000|6710000000
2022-06-05 12:45:33|05516|306|TLIT|6.04B|6040000000|0.2871|176,260,056|-35.7%|36|2022-07-27|15/06/2022||0.00||3950000000|2022-05-05|15/03/2022|-0.01|0.00|3640000000|3640000000
2022-06-05 12:45:42|05517|469|TEF|26.3B|26300000000|4.6640|18,782,110|26.79%|36|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|0.12|0.11|9410000000|9290000000
2022-06-05 12:45:46|05518|7134|TNET|2.7B|2700000000|24.74|122,709|-24.25%|36|2022-07-28|15/06/2022||1.08||640280000|2022-04-28|15/03/2022|1.48|0.796|644800000|648050000
2022-06-05 12:45:50|05519|380|TEL|179.15B|179150000000|128.05|1,658,866|-11.08%|36|2022-07-19|15/06/2022||1.82||26990000000|2022-05-19|15/03/2022|4.94|1.93|27010000000|27110000000
2022-06-05 12:45:55|05520|499|TELIA|165.09B|165090000000|40.37|11,715,499|11.06%|36|2022-07-20|15/06/2022||0.415||22070000000|2022-04-27|15/03/2022|0.23|0.3173|21820000000|21520000000
2022-06-05 12:45:58|05521|6968|TENR|18.57B|18570000000|15.73|4,161,328|63.38%|36|2022-08-03|15/06/2022||0.3607||2470000000|2022-04-27|15/03/2022|0.4041|0.2805|2250000000|2160000000
2022-06-05 12:46:02|05522|7020|TRN|15.59B|15590000000|7.770|5,037,374|22.32%|36|2022-07-28|15/06/2022||0.1007||651440000|2022-05-12|15/03/2022|0.0959|0.0953|644400000|632530000
2022-06-05 12:46:06|05523|1166527|THG|1.77B|1770000000|144.85|8,902,316|-76.29%|7|2022-09-14|15/06/2022||-3.88||1137000000|2022-04-21|15/03/2022|||520200000|559100000
2022-06-05 12:46:09|05524|378|TOM|54.04B|54040000000|182.72|530,683|-16.64%|36|2022-07-15|15/06/2022||0.9758||2870000000|2022-04-29|15/03/2022|0.4881|0.4233|2500000000|2500000000
2022-06-05 12:46:14|05525|565|TOP|32.27B|32270000000|366.2|77,047|16.4%|36|2022-07-15|15/06/2022||8.42||2520000000|2022-04-27|15/03/2022|1.2|2.77|2430000000|2450000000
2022-06-05 12:46:22|05526|19020|TRELBs|62.31B|62310000000|234.06|208,879|8.66%|29|2022-07-21|15/06/2022||3.72||9630000000|2022-04-27|15/03/2022|4.9|3.58|10780000000|9340000000
2022-06-05 12:46:25|05527|567|TRYG|104.89B|104890000000|161.0|761,157|9.9%|36|2022-07-08|15/06/2022||2.2||8970000000|2022-04-26|15/03/2022|0.21|0.912|6280000000|6160000000
2022-06-05 12:46:29|05528|547|UCB|15.36B|15360000000|81.20|360,811|6.2%|36|2022-07-28|15/06/2022||2.90||1860000000|2022-04-27|15/03/2022||||1630000000
2022-06-05 12:46:32|05529|13831|UMI|9.83B|9830000000|40.93|642,499|-19.56%|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
2022-06-05 12:46:35|05530|6955|CRDI|22.9B|22900000000|10.5960|26,487,528|0.97%|36|2022-07-27|15/06/2022||0.2595||4380000000|2022-05-05|15/03/2022|0.11|0.1649|3700000000|4420000000
2022-06-05 12:46:39|05531|989550|ULVR|110.18B|110180000000|43.49|2,916,831|-12.51%|24|2022-07-26|15/06/2022||||15460000000|2022-04-28|15/03/2022|||13780000000|12820000000
2022-06-05 12:46:42|05532|585|UPM|17.66B|17660000000|33.11|1,312,219|3.76%|25|2022-07-21|15/06/2022||0.5138||2720000000|2022-04-26|15/03/2022|0.42|0.2998|2510000000|2280000000
2022-06-05 12:46:45|05533|49950|VALMT|5B|5000000000|27.13|629,289|-23.96%|34|2022-07-27|15/06/2022||0.4757||1190000000|2022-04-27|15/03/2022|0.3|0.3655|960000000|948490000
2022-06-05 12:47:04|05534|612|VERB|33.56B|33560000000|96.600|195,125|31.07%|36|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|1.48||2530000000|
2022-06-05 12:47:07|05535|564|VWS|175.4B|175400000000|174.5|3,508,777|-22.65%|35|2022-08-10|15/06/2022||-0.0672||3490000000|2022-05-01|15/03/2022|-0.6|-0.1294|2490000000|2400000000
2022-06-05 12:47:12|05536|610|VOES|5.02B|5020000000|28.100|413,140|-25.03%|27|2022-08-04|15/06/2022||1.29||4120000000|2022-06-08|15/03/2022||1.8||4370000000
2022-06-05 12:47:18|05537|497|VOLVb|367.73B|367730000000|179.00|5,019,676|-21.49%|36|2022-07-19|15/06/2022||4.31||103550000000|2022-04-22|15/03/2022|3.46|3.77|105300000000|98220000000
2022-06-05 12:47:21|05538|6903|VOPA|3.31B|3310000000|26.40|374,332|-31.91%|30|2022-07-27|15/06/2022||||616000000|2022-04-20|15/03/2022|0.6||324100000|306000000
2022-06-05 12:47:26|05539|15282|WDPP|6.41B|6410000000|34.50|452,154|9.04%|34|2022-07-29|15/06/2022|||||2022-04-22|15/03/2022|0.29|0.29|70240000|70000000
2022-06-05 12:47:32|05540|8748|WRT1V|4.7B|4700000000|7.97|2,163,172|-31%|34|2022-07-21|15/06/2022||0.0929||1280000000|2022-04-28|15/03/2022|0.1185|0.0783|1230000000|1150000000
2022-06-05 12:47:35|05541|613|WBSV|2.92B|2920000000|25.460|363,067|-20.83%|36|2022-08-10|15/06/2022||||1260000000|2022-05-12|15/03/2022|1.12||1160000000|1030000000
2022-06-05 12:47:39|05542|6897|WLSNc|22.77B|22770000000|89.18|526,125|12.37%|28|2022-08-03|15/06/2022||1.70||2455000000|2022-05-04|15/03/2022||||
2022-06-05 12:47:43|05543|381|YAR|127.21B|127210000000|499.40|812,649|9.54%|36|2022-07-19|15/06/2022||2.86||6330000000|2022-04-27|15/03/2022|3.2|2.61|5930000000|5970000000
2022-06-05 12:47:48|05544|962346|RACE|32.36B|32360000000|177.70|397,875|-0.7%|26|2022-08-02|15/06/2022||1.21||1180000000|2022-05-04|15/03/2022|1.29|1.25|1190000000|1180000000
2022-06-05 12:47:52|05545|25986|HEXAb|324.24B|324240000000|120.3|3,245,321|-1.15%|26|2022-07-27|15/06/2022||0.0968||1270000000|2022-04-29|15/03/2022|0.099|0.0867|1160000000|1120000000
2022-06-05 12:47:55|05546|1052403|SE|44.08B|44080000000|78.76|8,170,789|-69.33%|22|2022-08-23|15/06/2022||-1.23||3110000000|2022-05-17|15/03/2022|-0.8|-1.3|2900000000|2830000000
2022-06-05 12:48:01|05547|484|ATCOb|655.43B|655430000000|97.7|2,795,481|-8.01%|36|2022-07-19|15/06/2022||1.11||32710000000|2022-04-26|15/03/2022|1.05|1.02|30090000000|30950000000
2022-06-05 12:48:04|05548|42603|CNHI|19.07B|19070000000|14.070|3,884,156|-3.56%|32|2022-07-29|15/06/2022||0.3615||5450000000|2022-05-03|15/03/2022|0.28|0.2398|4650000000|4440000000
2022-06-05 12:48:09|05549|50577|KSP|13.78B|13780000000|75.88|288,626|-5.55%|27|2022-08-19|15/06/2022||||3919000000|2022-04-30|15/03/2022|||1890000000|
2022-06-05 12:48:13|05550|50581|FLTRF|19.01B|19010000000|106.75|390,607|-31.26%|29|2022-08-09|15/06/2022||1.13||1900000000|2022-05-04|15/03/2022|||1860000000|1870000000
2022-06-05 12:48:27|05551|43253|FPH|12B|12000000000|20.79|429,117|-28.31%|16|2022-08-31|15/06/2022|||||2022-05-24|15/03/2022|0.27|27.00|781700000|776000000
2022-06-05 12:48:30|05552|8271|CCEP|24.33B|24330000000|53.44|1,345,948|-13.53%|36|2022-08-11|15/06/2022||0.77||4300000000|2022-04-27|15/03/2022|0.67|0.56|3660000000|3550000000
2022-06-05 12:48:36|05553|25996|KINVb|54.39B|54390000000|194.6|1,016,816|-38.18%|29|2022-07-11|15/06/2022|||||2022-04-21|15/03/2022|-16.29|||
2022-06-05 12:48:51|05554|559|MAERSKa|391.77B|391770000000|21,200|10,762|22.54%|36|2022-08-03|15/06/2022||2419.94||138070000000|2022-05-04|15/03/2022|2560.51|2567.36|136080000000|130780000000
2022-06-05 12:48:55|05555|1082092|EPIRb|204.88B|204880000000|170.05|622,006|4.61%|21|2022-07-20|15/06/2022||1.67||11750000000|2022-04-25|15/03/2022|1.65|1.64|11090000000|11090000000
2022-06-05 12:49:13|05556|948495|0ROY|11.2B|11200000000|10.12|352,162|0%|24|2022-07-27|15/06/2022||||638300000|2022-05-18|15/03/2022|||534800000|514350000
2022-06-05 12:49:17|05557|1174890|EDV|12.86B|12860000000|7.18|3,327,687|-|6|2022-08-24|15/06/2022||8.00||5212000000|2022-04-20|15/03/2022|||2730000000|
2022-06-05 12:49:19|05558|958894|SINCH|37.33B|37330000000|44.58|7,706,188|-71.63%|23|2022-07-20|15/06/2022||0.035||6580000000|2022-04-28|15/03/2022|0.11|0.07|6550000000|6220000000
2022-06-05 12:49:23|05559|1137420|1821|100.51B|100510000000|22.90|4,159,484|-6.53%|0||
2022-06-05 12:49:27|05560|25990|HUSQb|52.88B|52880000000|92.04|1,653,129|-25.86%|29|2022-07-15|15/06/2022||3.34||16120000000|2022-04-21|15/03/2022|2.86|2.54|15690000000|15040000000
2022-06-05 12:49:31|05561|1076785|4385|342.8B|342800000000|2,135.0|7,606,036|-57.97%|18|2022-08-11|15/06/2022||0.00||37630000000|2022-04-28|15/03/2022|-31.16|0.00|38510000000|39950000000
2022-06-05 12:49:36|05562|25998|LATOb|152.99B|152990000000|239.3|280,556|-12.7%|27|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|1.76||5020000000|
2022-06-05 12:49:39|05563|52856|SINGF|11.83B|11830000000|3.9280|5,182|5.31%|0||
2022-06-05 12:49:43|05564|993283|EMBRACb|99.57B|99570000000|87.8200|4,785,615|-26.82%|24|2022-08-17|15/06/2022||1.09||7460000000|2022-05-19|15/03/2022|0.77|0.7833|5230000000|4400000000
2022-06-05 12:49:46|05565|14606|EDPR|21.9B|21900000000|22.80|898,442|22.58%|32|2022-07-27|15/06/2022||0.1066||376390000|2022-05-04|15/03/2022|0.07|0.07|569000000|413290000
2022-06-05 12:49:59|05566|1128943|ADEV|87.1B|87100000000|152.90|374,283|-3.93%|11|2022-08-30|15/06/2022||0.0435||408130000|2022-05-24|15/03/2022|0.06|0.0572|387000000|387000000
2022-06-05 12:50:04|05567|26021|VOLVa|367.73B|367730000000|187.40|212,448|-20.26%|29|2022-07-19|15/06/2022||4.31||103550000000|2022-04-22|15/03/2022|3.46|3.77|105300000000|98220000000
2022-06-05 12:50:10|05568|953847|SCHB|40.01B|40010000000|160.90|425,707|-53.9%|27|2022-07-15|15/06/2022||1.24||3820000000|2022-05-04|15/03/2022|0.44|0.7406|3650000000|3610000000
2022-06-05 12:50:13|05569|943483|1308|79.94B|79940000000|29.80|5,153,019|2.76%|22|2022-08-19|15/06/2022|||||2022-04-25|15/03/2022||||1030000000
2022-06-05 12:50:17|05570|26330|ROCKb|41.66B|41660000000|1,936|42,967|-38.13%|35|2022-08-24|15/06/2022||5||946770000|2022-05-17|15/03/2022|2.96|3.15|924000000|815380000
2022-06-05 12:50:22|05571|43228|AIA|11.4B|11400000000|7.74|811,220|1.71%|21|2022-08-24|15/06/2022||-1.00||153000000|2022-05-12|15/03/2022||||
2022-06-05 12:50:24|05572|991493|2702|670.11B|670110000000|5,040.0|507,134|1.31%|24|2022-08-11|15/06/2022||||79470000000|2022-05-12|15/03/2022|46||84290000000|80160000000
2022-06-05 12:50:28|05573|1169191|INPST|3.13B|3130000000|6.27|2,208,904|-60.38%|7|2022-09-01|15/06/2022||0.29||1640000000|2022-05-11|15/03/2022|0.14|0.23|1540000000|1530000000
2022-06-05 12:50:31|05574|43224|ATM|3.91B|3910000000|5.25|375,050|-13.51%|16|2022-08-24|15/06/2022||5.00||773500000|2022-06-01|15/03/2022||||
2022-06-05 12:50:37|05575|1123144|FUTU|5.42B|5420000000|36.86|6,028,765|-76.17%|15|2022-08-30|15/06/2022||4.21||1580000000|2022-06-06|15/03/2022||3.9||1580000000
2022-06-05 12:50:40|05576|941652|CYBR|5.76B|5760000000|143.66|435,018|14.04%|32|2022-08-09|15/06/2022||-0.3002||138320000|2022-05-12|15/03/2022|-0.3|-0.3142|127560000|130460000
2022-06-05 12:50:45|05577|33069|FPE3d|3.77B|3770000000|29.24|81,607|-29.54%|24|2022-07-29|15/06/2022||0.4652|||2022-04-29|15/03/2022|0.48|0.4512|808000000|793500000
2022-06-05 12:50:49|05578|992046|6324|338.85B|338850000000|3,520.0|295,039|-39.73%|24|2022-08-12|15/06/2022||||12770000000|2022-05-13|15/03/2022|15.49|16.68|18440000000|16280000000
2022-06-05 12:50:54|05579|26002|LUNDb|115.07B|115070000000|464.0|147,791|-13.53%|27|2022-08-25|15/06/2022|||||2022-05-24|15/03/2022|-7.97||7380000000|
2022-06-05 12:50:57|05580|100089|1128|23.81B|23810000000|4.57|9,400,108|-65.69%|29|2022-07-28|15/06/2022||-0.31||2520000000|2022-05-06|15/03/2022|-0.27|-0.26|2420000000|2390000000
2022-06-05 12:51:01|05581|100061|0880|18.69B|18690000000|3.29|20,468,479|-63.12%|33|2022-08-02|15/06/2022||-0.16||1810000000|2022-05-03|15/03/2022|-0.2|-0.19|2540000000|2340000000
2022-06-05 12:51:07|05582|1054308|NMHLY|23.16M|23160000|0.02|2,200|-93.55%|0||
2022-06-05 12:51:16|05583|9013|NDASE|368.81B|368810000000|98.01|7,998,566|6.36%|33|2022-07-18|15/06/2022||0.2496||2440000000|2022-04-28|15/03/2022|0.22|0.1733|2490000000|2140000000
2022-06-05 12:51:21|05584|50559|CRH|28.76B|28760000000|38.54|2,232,709.83|-10.49%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2022-06-05 12:51:24|05585|1177390|UMG|38.61B|38610000000|21.30|2,103,201|-|9|2022-07-27|15/06/2022||0.2033||2410000000|2022-05-03|15/03/2022|0.165|0.1633|2200000000|2130000000
2022-06-05 12:51:27|05586|52697|HOKCF|21.05B|21050000000|1.1700|31,067|-35%|0||
2022-06-05 12:51:47|05587|50586|SKG|9.73B|9730000000|37.68|740,242|-13.5%|33|2022-07-27|15/06/2022||||5554000000|2022-04-29|15/03/2022|||3020000000|2462000000
2022-06-05 12:51:56|05588|6356|TEVA|10.33B|10330000000|9.30|8,778,074|-10.58%|37|2022-08-04|15/06/2022||0.5605||3780000000|2022-05-03|15/03/2022|0.55|0.5491|3660000000|3740000000
2022-06-05 12:51:59|05589|1036819|8951|1.21T|1.21E+12|710,000|4,701|1.43%|23|2022-08-15|15/06/2022||15269.35||51141000000000|2022-05-13|15/03/2022||||
2022-06-05 12:52:09|05590|1036820|8952|890.69B|890690000000|643,000|4,295|-3.74%|24|2022-08-31|15/06/2022|||||2022-05-16|15/09/2022||11671.6||34487000000
2022-06-05 12:52:13|05591|1056308|3283|934.62B|934620000000|350,000|7,041|3.86%|18|2022-07-15|15/05/2022||4528.62||25752000000|2022-04-27|15/02/2022||||
2022-06-05 12:52:18|05592|1056306|3281|762.02B|762020000000|169,700|13,067|-8.12%|17|2022-08-03|15/05/2022|||||2022-04-13|15/02/2022|2435.75|2576.18|24790000000|24002000000
2022-06-05 12:52:23|05593|1056337|8984|737.76B|737760000000|318,000|5,373|0%|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
2022-06-05 12:52:26|05594|1056319|8953|741.04B|741040000000|106,000|19,167|-6.53%|23|2022-08-03|15/05/2022|||||2022-04-18|15/02/2022|2421.52||40600000000|38012000000
2022-06-05 12:52:38|05595|1056314|3462|793.1B|793100000000|168,200|11,442|-7.28%|13|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000|2021-10-13|15/08/2021|2637.00|2672|37520000000|37800000000
2022-06-05 12:52:43|05596|25985|ICAA|107.81B|107810000000|536.0|838,834|32.02%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-06-05 12:53:01|05597|26117|INDUc|111.08B|111080000000|255.50|581,318|-22.88%|36|2022-07-07|15/06/2022|||||2022-04-07|15/03/2022|-45.88||-19820000000|
2022-06-05 12:53:06|05598|102050|6823|82.01B|82010000000|10.82|7,756,106|4.04%|17|2022-08-01|15/06/2022|||||2022-02-24|15/12/2021|0.38||18320000000|19501000000
2022-06-05 12:53:11|05599|1096371|MEL|12.33B|12330000000|4.79|1,583,099|-10.05%|13|2022-08-22|15/06/2022||4.00||1519000000|2022-02-23|15/12/2021|0.06|4.00|1670000000|1889000000
2022-06-05 12:53:16|05600|1096393|RYM|4.6B|4600000000|9.25|508,460|-27.73%|13|2022-05-18|15/03/2022|0.82||260900000||2021-11-18|15/09/2021|0.56||247900000|
2022-06-05 12:53:21|05601|25992|INDUa|111.08B|111080000000|258.30|395,429|-25.35%|27|2022-07-07|15/06/2022|||||2022-04-07|15/03/2022|-45.88||-19820000000|
2022-06-05 12:53:24|05602|8556|0083|85.98B|85980000000|11.14|5,747,970|-8.09%|18|2022-08-22|15/06/2022||0.22||6484000000|2022-02-17|15/12/2021|0.57|0.33|10890000000|4896000000
2022-06-05 12:53:27|05603|50007|1929|133.6B|133600000000|13.36|5,688,792|-9.85%|16|2022-06-09|15/03/2022||0.33||52278000000|2021-11-23|15/09/2021|0.36|0.11|44190000000|25208000000
2022-06-05 12:53:31|05604|1056320|8954|502.04B|502040000000|181,900|20,082|-12%|22|2022-08-03|15/05/2022|||||2022-04-20|15/02/2022|3383.33|3343.25|23750000000|23536000000
2022-06-05 12:53:33|05605|1056325|8960|455.59B|455590000000|146,100|9,566|-7.65%|14|2022-07-20|15/05/2022||2880.83||23361000000|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000
2022-06-05 12:53:38|05606|32487|1972|116.42B|116420000000|19.90|2,552,861|-12.72%|18|2022-08-11|15/06/2022||0.57||5952000000|2022-03-10|15/12/2021|0.58|0.72|6820000000|7592000000
2022-06-05 12:53:42|05607|8553|0019|67.62B|67620000000|48.45|1,360,998|-16.32%|18|2022-08-11|15/06/2022|||||2022-03-10|15/12/2021|5.01||44060000000|
2022-06-05 12:53:46|05608|1096370|MCY|8.03B|8030000000|5.74|927,383|-15.96%|13|2022-08-14|15/06/2022||5.00||642250000|2022-02-21|15/12/2021|0.31|8.00||677090000
2022-06-05 12:53:49|05609|978756|2638|67.6B|67600000000|7.65|4,045,981|-2.55%|13|2022-03-15|15/12/2021|0.23||6100000000||2021-08-03|15/06/2021|0.1||5250000000|
2022-06-05 12:53:54|05610|39332|MLCO|2.58B|2580000000|5.46|5,150,272|-68.01%|36|2022-07-26|15/06/2022||-0.525||499310000|2022-05-05|15/03/2022|-0.369|-0.425|474950000|483850000
2022-06-05 12:53:59|05611|29949|TLITn|6.04B|6040000000|0.2770|60,346,597|-41.87%|36|2022-07-27|15/06/2022||0.00||3950000000|2022-05-05|15/03/2022|-0.01|0.00|3640000000|3640000000
2022-06-05 12:54:05|05612|25984|GETIb|76.64B|76640000000|281.4|895,119|-9.43%|29|2022-07-19|15/06/2022||3||7080000000|2022-04-26|15/03/2022|2.11|2.37|5770000000|6340000000
2022-06-05 12:54:08|05613|20797|AER|11.8B|11800000000|49.21|1,513,119|-14.71%|36|2022-08-03|15/06/2022||1.09||1710000000|2022-05-17|15/03/2022|-8.35|1.36|1790000000|1900000000
2022-06-05 12:54:11|05614|949763|LIFCOb|87.41B|87410000000|192.45|500,017|2.72%|25|2022-07-15|15/06/2022||1.88||5070000000|2022-04-29|15/03/2022|1.36|1.61|5020000000|4650000000
2022-06-05 12:54:16|05615|579|MOCORP|7.39B|7390000000|8.916|2,300,968|-10.68%|35|2022-07-22|15/06/2022||0.1296||1210000000|2022-04-21|15/03/2022|0.11|0.1144|1160000000|1140000000
2022-06-05 12:54:25|05616|989669|0QI7|44.8B|44800000000|160.10|149,932|18.68%|24|2022-07-15|15/06/2022||1.06||3750000000|2022-05-17|15/03/2022|1.15|1.44|3920000000|3630000000
2022-06-05 12:54:29|05617|942727|THULE|33.75B|33750000000|322.80|424,763|-17.53%|25|2022-07-21|15/06/2022||6.62||3650000000|2022-04-26|15/03/2022|5.04|5.08|3030000000|3030000000
2022-06-05 12:54:32|05618|25979|CAST|58.9B|58900000000|179.35|1,014,505|-19.03%|29|2022-07-15|15/06/2022||3.24||2180000000|2022-04-25|15/03/2022|10.68|2.96|2190000000|2110000000
2022-06-05 12:54:37|05619|7185|BESI|4.57B|4570000000|56.70|740,073|-20.12%|33|2022-07-21|15/06/2022||1.11||229740000|2022-04-29|15/03/2022|0.81|0.8061|202410000|196950000
2022-06-05 12:54:42|05620|942724|SBBb|41.82B|41820000000|25.50|11,341,180|-30.56%|23|2022-07-14|15/06/2022||0.5366||1860000000|2022-04-27|15/03/2022|0.64|0.4891|1830000000|1780000000
2022-06-05 12:54:46|05621|40274|NOD|35.46B|35460000000|185.70|890,520|-21.97%|21|2022-07-12|15/06/2022||0.1041||198870000|2022-04-28|15/03/2022|0.175|0.0745|183090000|183700000
2022-06-05 12:54:54|05622|26020|TRELb|62.31B|62310000000|233.70|835,469|8.34%|29|2022-07-21|15/06/2022||3.72||9630000000|2022-04-27|15/03/2022|4.9|3.58|10780000000|9340000000
2022-06-05 12:54:59|05623|26038|AVANZ|34.38B|34380000000|221.0|713,746|-16.41%|34|2022-07-14|15/06/2022||2.55||736640000|2022-04-24|15/03/2022|2.81|2.8|768000000|757590000
2022-06-05 12:55:03|05624|14001|ABCA|2.7B|2700000000|1,182.00|363,342|-13.53%|16|2022-07-21|15/06/2022||38.80|||2022-03-14|15/12/2022||||
2022-06-05 12:55:08|05625|25983|FABG|38.26B|38260000000|119.95|550,683|-15.2%|29|2022-07-08|15/06/2022||1.18||749820000|2022-04-26|15/03/2022|1.05|1.15|762000000|763170000
2022-06-05 12:55:12|05626|1054668|BAWG|4.3B|4300000000|48.320|186,039|4.41%|22|2022-07-21|15/06/2022||1.51||321100000|2022-04-26|15/03/2022|1.24|1.17|323000000|315880000
2022-06-05 12:55:20|05627|1077012|NETCG|20.9B|20900000000|425.00|183,528|-40.89%|20|2022-08-11|15/06/2022||3.04||1370000000|2022-05-05|15/03/2022|2.7|3.24|1370000000|1380000000
2022-06-05 12:55:23|05628|40255|BAKKA|35.24B|35240000000|596.50|80,675|-21.99%|33|2022-08-23|15/06/2022||7.47||1780000000|2022-05-10|15/03/2022|4.82|6.04|1640000000|1570000000
2022-06-05 12:55:28|05629|25980|EKTAb|29.11B|29110000000|76.18|1,249,636|-39.49%|24|2022-08-25|15/07/2022||0.5041||3330000000|2022-05-25|15/04/2022|1.09|1.09|4240000000|4240000000
2022-06-05 12:55:32|05630|1127858|VPLAYb|23.24B|23240000000|298.00|156,929|-26.49%|17|2022-07-21|15/06/2022||0.5886||3980000000|2022-04-26|15/03/2022|-1.42|-0.46|3320000000|3320000000
2022-06-05 12:55:37|05631|449|ANA|10.3B|10300000000|188.500|155,082|40.25%|36|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-05 12:55:40|05632|1131126|RPYTF|4.9B|4900000000|156.7400|600|23.86%|0||
2022-06-05 12:55:57|05633|25987|HOLMb|81.31B|81310000000|498.3|454,117|29.39%|29|2022-08-19|15/06/2022||6.65||5730000000|2022-04-28|15/03/2022|9.2|5.54|5750000000|5470000000
2022-06-05 12:56:02|05634|26051|BILL|26.1B|26100000000|126.10|607,038|-18.73%|32|2022-07-20|15/06/2022||4.04||9810000000|2022-05-05|15/03/2022|3.97|3.81|7400000000|7340000000
2022-06-05 12:56:14|05635|15287|IETB|8.43B|8430000000|158.10|113,270|63.33%|20|2022-04-28|15/03/2022|||||2022-03-10|15/12/2021|4.7||3360000000|1464000000
2022-06-05 12:56:23|05636|666|TUIGn|3.92B|3920000000|2.197|8,095,185|-47.18%|36|2022-08-11|15/06/2022||-0.02||4190000000|2022-05-11|15/03/2022|-0.21|-0.0755|2130000000|1890000000
2022-06-05 12:56:28|05637|989991|0YAY|38.32B|38320000000|273.20|52,376|-17.64%|24|2022-07-15|15/06/2022||0.625||774580000|2022-04-22|15/03/2022|0.6|1.32|752000000|751190000
2022-06-05 12:56:33|05638|26137|TIGOsdb|16.07B|16070000000|157.4|731,546|-45.52%|35|2022-07-28|15/06/2022||0.3414||1510000000|2022-04-28|15/03/2022|0.1836|0.4061|1410000000|1520000000
2022-06-05 12:56:41|05639|26328|RILBA|23.53B|23530000000|858|36,144|37.5%|30|2022-08-03|15/06/2022||12.81||669930000|2022-04-27|15/03/2022|16.4|11.49|674350000|644680000
2022-06-05 12:56:46|05640|6930|ARDS|3.37B|3370000000|37.90|123,597|6.46%|36|2022-07-28|15/06/2022||0.48||912000000|2022-05-04|15/03/2022|0.51|0.48|783500000|688000000
2022-06-05 12:56:48|05641|942509|FEVR|1.76B|1760000000|1,509.00|403,983|-39.57%|13|2022-03-16|15/12/2021|0.21||169300000||2021-09-15|15/06/2021|0.17||141800000|
2022-06-05 12:57:02|05642|26224|WIHL|23.92B|23920000000|77.80|460,502|-19.79%|36|2022-07-11|15/06/2022||1.45||800790000|2022-04-26|15/03/2022|1.48|1.41|795000000|795000000
2022-06-05 12:57:06|05643|32285|FLUI|4.69B|4690000000|24.720|394,208|-25.2%|32|2022-07-29|15/06/2022||0.6938||773720000|2022-05-05|15/03/2022|0.52|0.4515|667000000|608910000
2022-06-05 12:57:10|05644|989966|0H0G|42.65B|42650000000|115.45|31,410|-20.05%|24|2022-07-15|15/06/2022||1.24||6090000000|2022-05-12|15/03/2022|1.29|1.34|6080000000|6070000000
2022-06-05 12:57:15|05645|999066|MIPS|16.62B|16620000000|635.00|113,688|-5.29%|23|2022-07-21|15/06/2022||3.04||203600000|2022-04-28|15/03/2022|1.83|1.83|137000000|123960000
2022-06-05 12:57:30|05646|986591|FNOX|33.54B|33540000000|55.00|1,438,930|33.17%|24|2022-08-19|15/06/2022||0.1236||303330000|2022-04-28|15/03/2022|0.1212|0.1031|279000000|279030000
2022-06-05 12:57:35|05647|948856|0NVV|4.87B|4870000000|3.43|117,912|-3.92%|24|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022|||5410000000|3890000000
2022-06-05 12:57:37|05648|949094|GL9|2.98B|2980000000|11.40|103,028|-21.16%|16|2022-08-18|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 12:57:42|05649|989873|0OA9|16.7B|16700000000|62.05|19,760|-27.6%|24|2022-07-20|15/06/2022||0.8233||2780000000|2022-05-03|15/03/2022|0.7|0.7567|2880000000|2690000000
2022-06-05 12:57:46|05650|13378|AZMT|2.74B|2740000000|19.640|929,895|-4.01%|35|2022-07-28|15/06/2022||0.7035||335890000|2022-05-12|15/03/2022|0.6575|0.6226|327200000|327200000
2022-06-05 12:57:52|05651|26217|KINDsdb|21.27B|21270000000|96.8|797,752|-32.52%|35|2022-07-22|15/06/2022||0.4077||3140000000|2022-04-28|15/03/2022|0.3669|0.9827|3020000000|3190000000
2022-06-05 12:57:57|05652|960714|BRAV|18.76B|18760000000|92.10|238,647|-31.88%|25|2022-07-15|15/06/2022||1.34||6140000000|2022-04-29|15/03/2022|1.11|1.08|5830000000|5760000000
2022-06-05 12:58:02|05653|26228|ALKb|29.95B|29950000000|136|235,581|-1.09%|36|2022-08-11|15/06/2022||0.0083||977390000|2022-05-11|15/03/2022|0.7351|0.405|1160000000|1130000000
2022-06-05 12:58:19|05654|942516|ENTRA|26.76B|26760000000|147.00|188,692|-27.16%|26|2022-07-13|15/06/2022||2.09||789280000|2022-04-22|15/03/2022|2|1.91|781000000|786000000
2022-06-05 12:58:23|05655|1056353|ARJOb|18.25B|18250000000|67.00|524,815|-22.5%|23|2022-07-14|15/06/2022||0.6528||2400000000|2022-04-22|15/03/2022|0.6|0.607|2370000000|2370000000
2022-06-05 12:58:41|05656|26223|WALLb|33.11B|33110000000|50.16|672,762|-30.09%|31|2022-07-14|15/06/2022||0.4938||627610000|2022-04-26|15/03/2022|0.925|0.4745|616000000|626510000
2022-06-05 12:58:45|05657|1112820|NYFO|21.01B|21010000000|110.00|432,843|-4.1%|19|2022-07-12|15/06/2022||2.09||774300000|2022-04-19|15/03/2022|1.75|1.81|714000000|714000000
2022-06-05 12:58:52|05658|26238|BAVA|13.64B|13640000000|194.0|755,057|-30.64%|36|2022-08-24|15/06/2022||-5.94||326630000|2022-05-26|15/03/2022|-3.9|-3.91|320060000|362580000
2022-06-05 12:58:54|05659|28514|JET2|2.43B|2430000000|1,130.00|560,527|-13.28%|14|2022-07-07|15/03/2022|||||2021-11-17|15/09/2021|-0.76||429600000|
2022-06-05 12:59:00|05660|26292|JYSK|25.85B|25850000000|402.8|252,125|23.71%|36|2022-08-16|15/06/2022||10.77||2100000000|2022-05-03|15/03/2022|11.84|11.73|2190000000|2190000000
2022-06-05 12:59:02|05661|940863|KWS|1.79B|1790000000|2,348.00|202,645|-8.42%|11|2022-09-13|15/06/2022|||||2022-03-30|15/12/2021||||
2022-06-05 12:59:07|05662|26018|SSABb|60.09B|60090000000|57.38|7,607,739|43.95%|29|2022-07-22|15/06/2022||6.52||33230000000|2022-04-26|15/03/2022|5.84|5.21|31580000000|28230000000
2022-06-05 12:59:11|05663|40271|LSG|42.13B|42130000000|70.75|791,727|-12.39%|36|2022-08-24|15/06/2022||1.43||6360000000|2022-05-13|15/03/2022|1.02|1.21|5520000000|5640000000
2022-06-05 12:59:14|05664|40243|KOG|59.95B|59950000000|338.20|392,997|55.28%|36|2022-07-13|15/06/2022||3.22||7640000000|2022-05-08|15/03/2022|2.03|2.87|7050000000|7410000000
2022-06-05 12:59:19|05665|977688|QTCOM|1.98B|1980000000|79.4800|100,586|-19.06%|24|2022-08-04|15/06/2022||0.32||40600000|2022-04-28|15/03/2022|0.15|0.16|31600000|31600000
2022-06-05 12:59:26|05666|28554|ITM|1.76B|1760000000|286.50|3,026,021|-24.49%|16|2022-07-29|15/04/2022||-3.50||18780000|2022-03-30|15/01/2022||||
2022-06-05 12:59:31|05667|994717|SFOR|1.52B|1520000000|278.60|3,220,618|-52.54%|15|2022-09-12|15/06/2022|||||2022-05-30|15/03/2022|||206800000|
2022-06-05 12:59:45|05668|32274|VIS|2.33B|2330000000|50.350|55,680|-13.19%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.59|0.62|262950000|253250000
2022-06-05 12:59:56|05669|49920|SRBNK|30.22B|30220000000|118.20|220,902|3.32%|34|2022-08-11|15/06/2022||2.95||1720000000|2022-05-05|15/03/2022|2.87|2.8|1630000000|1620000000
2022-06-05 12:59:59|05670|584|TIETO|2.78B|2780000000|23.44|267,485|-11.21%|34|2022-07-22|15/06/2022||0.5062||731450000|2022-05-05|15/03/2022|0.5284|0.4752|731000000|730980000
2022-06-05 13:00:18|05671|572|KCRA|2.3B|2300000000|29.12|299,469|-24.64%|34|2022-07-27|15/06/2022||0.48||835040000|2022-04-27|15/03/2022|0.3096|0.3969|672050000|672040000
2022-06-05 13:00:22|05672|26062|BURE|18.14B|18140000000|244.60|136,912|-36.63%|28|2022-08-19|15/06/2022|||||2022-04-21|15/03/2022|-89.32|||
2022-06-05 13:00:27|05673|948493|0DQZ|3.62B|3620000000|32.27|22,927|-3.84%|24|2022-07-28|15/06/2022|||||2022-05-13|15/03/2022|||160800000|152270000
2022-06-05 13:00:29|05674|985181|BFIT|2.75B|2750000000|41.72|119,531|3.99%|23|2022-07-29|15/06/2022|||||2022-04-21|15/03/2022|||162000000|163700000
2022-06-05 13:00:36|05675|15241|MLXS|3.19B|3190000000|79.05|40,687|-10.88%|31|2022-07-27|15/06/2022||0.9124||184640000|2022-04-27|15/03/2022|1.2|0.89|184060000|180480000
2022-06-05 13:00:40|05676|26249|CHEMM|13.37B|13370000000|768.00|55,206|2.74%|20|2022-05-05|15/03/2022|||||2022-02-08|15/12/2021|4.9||209800000|
2022-06-05 13:00:45|05677|948498|0E5M|3.29B|3290000000|22.14|8,850|-38.45%|24|2022-07-28|15/06/2022|||||2022-05-13|15/03/2022|||735500000|729380000
2022-06-05 13:00:50|05678|25978|AXFO|61.9B|61900000000|296.0|443,020|29%|29|2022-07-15|15/06/2022||2.66||17940000000|2022-04-21|15/03/2022|3.27|2.53|16590000000|16400000000
2022-06-05 13:01:07|05679|40233|OCI|7.24B|7240000000|34.50|706,989|56.82%|25|2022-09-02|15/06/2022||1.31||2180000000|2022-05-26|15/03/2022|1.95|1.3|2330000000|2150000000
2022-06-05 13:16:38|05679|40233|OCI|7.24B|7240000000|34.50|706,989|56.82%|25|2022-09-02|15/06/2022||1.31||2180000000|2022-05-26|15/03/2022|1.95|1.3|2330000000|2150000000
2022-06-05 13:16:40|05680|940877|BOOH|1.02B|1020000000|82.40|12,369,316|-73.87%|23|2022-06-14|15/05/2022||||486100000|2022-05-04|15/02/2022|-0.02|5.99|500700000|1067000000
2022-06-05 13:16:45|05681|25999|LIAB|14.45B|14450000000|189.00|208,843|-6.71%|29|2022-07-20|15/06/2022||3.74||2980000000|2022-04-28|15/03/2022|3.09|2.55|2730000000|2510000000
2022-06-05 13:16:48|05682|943157|INDV|2.33B|2330000000|331.80|1,589,731|108.81%|29|2022-07-28|15/06/2022||||81000000|2022-04-28|15/03/2022|0.06||207000000|73000000
2022-06-05 13:16:51|05683|941901|GLPGF|3.69B|3690000000|58.05|8|-20.48%|0||
2022-06-05 13:17:07|05684|6932|BOSN|4.16B|4160000000|32.14|336,953|13.73%|18|2022-08-18|15/06/2022|||||2022-03-10|15/12/2021|0.61|0.55|1640000000|1462000000
2022-06-05 13:17:12|05685|989849|0IVM|16.46B|16460000000|126.60|24,668|4.11%|24|2022-08-11|15/06/2022||3.33||1680000000|2022-05-06|15/03/2022|2.85|2.75|1560000000|1590000000
2022-06-05 13:17:32|05686|1167618|SAVE|38.13B|38130000000|152.75|379,449|5.34%|10|2022-07-22|15/06/2022||1.54||789820000|2022-04-28|15/03/2022|1.86|1.75|886800000|822490000
2022-06-05 13:17:48|05687|6822|ASOS|1.53B|1530000000|1,534.0|560,499|-68.99%|30|2022-08-03|15/05/2022|||||2022-04-12|15/02/2022|-0.14|8.67|611000000|2033000000
2022-06-05 13:17:52|05688|989676|0MJX|66.94B|66940000000|893.25|8,508|34.42%|23|2022-07-15|15/06/2022|||||2022-05-04|15/03/2022||||
2022-06-05 13:17:56|05689|18954|IREE|3.09B|3090000000|2.410|1,662,182|-6.59%|31|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022|0.05||2190000000|1860000000
2022-06-05 13:17:59|05690|28561|CVSG|1.24B|1240000000|1,738.00|283,146|-21.18%|14|2022-09-21|15/06/2022|||||2022-03-24|15/12/2021|0.24|29.20|273700000|233600000
2022-06-05 13:18:01|05691|14069|RWS|1.53B|1530000000|391.80|2,138,344|-38.78%|13|2022-06-09|15/03/2022|||||2021-12-14|15/09/2021|0.07||368100000|
2022-06-05 13:18:06|05692|466|MAP|5.32B|5320000000|1.743|5,008,649|-6.47%|25|2022-07-27|15/06/2022||0.0555||5890000000|2022-04-29|15/03/2022|0.05|0.0564|7570000000|4850000000
2022-06-05 13:18:10|05693|989959|0R3I|15.11B|15110000000|92.30|49,254|-57.62%|24|2022-07-26|15/06/2022||-0.4105||1120000000|2022-05-06|15/03/2022|-7.13|-0.3|759000000|926960000
2022-06-05 13:18:15|05694|8745|OUT1V|2.45B|2450000000|5.4020|3,278,051|8.63%|35|2022-08-04|15/06/2022||0.7033||2960000000|2022-05-05|15/03/2022|0.51|0.4983|2760000000|2600000000
2022-06-05 13:18:19|05695|989711|0Q7S|3.19B|3190000000|46.86|2,967|-4.11%|23|2022-08-30|15/06/2022|||||2022-04-13|15/03/2022|||196900000|195500000
2022-06-05 13:18:23|05696|948733|0MHT|21.74B|21740000000|74.05|178,801|-36.55%|24|2022-07-15|15/06/2022||2.55||16200000000|2022-05-05|15/03/2022|0.04|-0.0368|12340000000|12200000000
2022-06-05 13:18:26|05697|7151|TWKNc|1.85B|1850000000|44.86|74,312|1.22%|27|2022-08-16|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 13:18:30|05698|1072318|ALFEN|2.19B|2190000000|100.90|103,718|40.63%|17|2022-08-25|15/06/2022|||||2022-05-11|15/03/2022|||95500000|95750000
2022-06-05 13:18:35|05699|948535|0GRG|26.04B|26040000000|121.20|34,520|9.78%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2022-06-05 13:18:37|05700|27874|GBGP|1.38B|1380000000|549.50|479,134|-41.82%|23|2022-08-31|15/06/2022|||||2022-06-16|15/03/2022||9.00||113500000
2022-06-05 13:18:39|05701|1169380|DOCS|2.59B|2590000000|258.80|1,568,365|-48.55%|6|2022-06-01|15/03/2022|0.13|10.41|229000000|229000000|2021-12-09|15/09/2021|0.05||369900000|
2022-06-05 13:18:43|05702|948767|0MU6|2.63B|2630000000|1.92|679,579|-4.95%|24|2022-08-04|15/06/2022||0.05||853140000|2022-05-09|15/03/2022||0.03|884000000|832250000
2022-06-05 13:18:46|05703|49922|BRGB|18.45B|18450000000|184.80|69,905|-2.74%|33|2022-07-15|15/06/2022||2.32||1620000000|2022-05-03|15/03/2022|2.18|2.2|1620000000|1620000000
2022-06-05 13:18:49|05704|1130890|0A0C|3.56B|3560000000|35.50|17,631|-17.13%|0||
2022-06-05 13:18:53|05705|948955|0Q6M|3.45B|3450000000|4.98|132,020|8.03%|24|2022-08-04|15/06/2022|||||2022-05-20|15/03/2022|0.255|0.255|3450000000|3410000000
2022-06-05 13:18:58|05706|948735|0MI3|14.11B|14110000000|209.80|84,573|-38.19%|24|2022-07-12|15/06/2022||6.84||4420000000|2022-04-29|15/03/2022|5.11|5.16|3840000000|3840000000
2022-06-05 13:19:03|05707|948651|0JYZ|18B|18000000000|243.00|128,374|-8.95%|24|2022-07-22|15/06/2022||5.1||5550000000|2022-05-04|15/03/2022|4|4.51|5630000000|5480000000
2022-06-05 13:19:07|05708|1056374|COREb|18.92B|18920000000|18.0000|893,653|-9.18%|22|2022-07-13|15/06/2022||0.2396||1110000000|2022-04-27|15/03/2022|0.1599|0.2126|1100000000|1100000000
2022-06-05 13:19:12|05709|1010688|INSTAL|13.03B|13030000000|50.070|617,963|-28.84%|22|2022-08-25|15/06/2022||0.4||2740000000|2022-05-05|15/03/2022|0.43|0.28|2580000000|2410000000
2022-06-05 13:19:15|05710|13814|PTNL|1.58B|1580000000|3.084|5,743,999|-34.9%|36|2022-08-08|15/06/2022||0.0151||755090000|2022-05-08|15/03/2022|0.032|0.0341|806000000|822910000
2022-06-05 13:19:19|05711|989718|0RDO|5.27B|5270000000|7.26|112,703|-10.04%|24|2022-08-04|15/06/2022|||||2022-05-10|15/03/2022|||486400000|508700000
2022-06-05 13:19:24|05712|573|CGCBV|2.23B|2230000000|34.60|214,392|-27.74%|34|2022-07-20|15/06/2022||0.7722||992230000|2022-04-27|15/03/2022|0.6519|0.6443|851000000|867500000
2022-06-05 13:19:29|05713|948805|0NM7|3.1B|3100000000|376.75|1,761|40.45%|24|2022-09-15|15/06/2022||||282400000|2022-04-14|15/03/2022|||318000000|289700000
2022-06-05 13:19:32|05714|52216|AIBRF|7B|7000000000|2.700|9,837|-16.92%|0||
2022-06-05 13:19:36|05715|948855|0NVQ|3.34B|3340000000|18.16|39,678|-23.34%|24|2022-08-03|15/06/2022|||||2022-05-13|15/03/2022|||800100000|773060000
2022-06-05 13:19:39|05716|948544|0GWL|57.95B|57950000000|427.25|176,333|73.89%|24|2022-07-21|15/06/2022||4.56||10510000000|2022-04-22|15/03/2022|2.66|3.09|9220000000|9060000000
2022-06-05 13:19:47|05717|1166999|BUR|1.96B|1960000000|9.03|250,861|-23.54%|3|2022-07-28|15/06/2022||0.3||99900000|2022-06-01|15/03/2022|0.25|0.25|96000000|96000000
2022-06-05 13:19:49|05718|985177|GROW|801.44M|801440000|524.50|596,265|-35.01%|23|2022-08-31|15/06/2022|||||2022-06-13|15/03/2022||||
2022-06-05 13:19:58|05719|18946|ERG|4.89B|4890000000|32.680|238,970|29.99%|31|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.59||214000000|217000000
2022-06-05 13:20:02|05720|27787|LIO|649.42M|649420000|1,070.00|202,299|-29.61%|13|2022-06-21|15/03/2022|||||2021-12-01|15/09/2021|0.43|24.50|114900000|60400000
2022-06-05 13:20:07|05721|568|SYDB|14.61B|14610000000|252.4|159,058|21.93%|36|2022-08-24|15/06/2022||6.24||1240000000|2022-05-04|15/03/2022|7|6.42|1300000000|1250000000
2022-06-05 13:20:10|05722|28180|BREE|1.21B|1210000000|71.50|4,471,802|-35.12%|21|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-05 13:20:26|05723|948920|0OIQ|3.18B|3180000000|12.29|388,094|6.96%|24|2022-07-29|15/06/2022||0.9||2400000000|2022-05-11|15/03/2022|0.97|0.77|2290000000|2150000000
2022-06-05 13:20:30|05724|948705|0MFW|3.32B|3320000000|42.54|17,522|7.48%|0||
2022-06-05 13:20:34|05725|948541|0GW3|25.92B|25920000000|130.50|126,235|-10.89%|24|2022-08-24|15/06/2022||1.24||469240000|2022-05-05|15/03/2022|1.08|1.09|474000000|465670000
2022-06-05 13:20:38|05726|948921|0OJA|11.59B|11590000000|204.20|92,300|-25.57%|24|2022-08-19|15/06/2022||2.4||4570000000|2022-05-20|15/03/2022|2.3|2.47|4710000000|4620000000
2022-06-05 13:20:52|05727|949772|TROAX|12.75B|12750000000|213.00|80,874|-30.39%|13|2022-08-16|15/06/2022||0.19||72150000|2022-04-27|15/03/2022|0.16|0.18|69600000|66600000
2022-06-05 13:21:07|05728|948917|0OGK|29.33B|29330000000|97.95|404,572|10.18%|0||
2022-06-05 13:21:15|05729|26054|BIOT|12.66B|12660000000|191.80|137,156|7.45%|29|2022-07-19|15/06/2022||0.9167||366230000|2022-04-28|15/03/2022|1.12|0.8825|386000000|386000000
2022-06-05 13:21:18|05730|993037|VGP1|99.25B|99250000000|4,500.00|10|123.88%|0||
2022-06-05 13:21:20|05731|942503|GAMA|1.16B|1160000000|1,200.00|305,277|-41.03%|14|2022-09-05|15/06/2022|||||2022-03-21|15/12/2021|0.33|33.20|230300000|233000000
2022-06-05 13:22:26|05732|948926|0RPV|3.48B|3480000000|10.89|26,553|-2.33%|24|2022-07-28|15/06/2022||0.15||734000000|2022-05-11|15/03/2022|0.22|0.15|857600000|744170000
2022-06-05 13:22:30|05733|948862|0NWJ|1.66B|1660000000|3.758|20,511|-9.25%|24|2022-08-05|15/06/2022|||||2022-05-10|15/03/2022|||231000000|245000000
2022-06-05 13:22:35|05734|557|LUN|32.63B|32630000000|164.2|360,606|-14.75%|36|2022-08-17|15/06/2022||2.53||4270000000|2022-05-10|15/03/2022|2.07|2.41|4370000000|4210000000
2022-06-05 13:22:39|05735|29884|SES|2B|2000000000|129.30|18,959|-2.78%|23|2022-07-14|15/04/2022|||||2022-03-10|15/01/2022|1.57||721200000|719480000
2022-06-05 13:22:43|05736|948710|0MGC|14.51B|14510000000|338.30|23,925|18.29%|0||
2022-06-05 13:22:49|05737|948569|0H9P|26.66B|26660000000|222.70|73,386|-22.66%|24|2022-07-21|15/06/2022||8.75||4580000000|2022-04-29|15/03/2022|4.58|5.63|4480000000|4480000000
2022-06-05 13:22:55|05738|9219|CAIV|3.19B|3190000000|31.700|115,101|-11.45%|36|2022-08-24|15/06/2022|||||2022-05-24|15/03/2022|1.36||62200000|
2022-06-05 13:23:00|05739|26063|CATE|18.91B|18910000000|417.00|69,681|-8.59%|24|2022-07-07|15/06/2022||5.36||386220000|2022-04-28|15/03/2022|4.7|5.02|377000000|377000000
2022-06-05 13:23:05|05740|1162564|EPROb|17.89B|17890000000|62.25|372,399|0.24%|14|2022-07-22|15/06/2022||0.7244||2690000000|2022-04-27|15/03/2022|0.54|0.54|2480000000|2480000000
2022-06-05 13:23:13|05741|1056273|LENV|2.35B|2350000000|88.8000|282|-20.43%|24|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|0.87||615000000|615000000
2022-06-05 13:23:19|05742|945662|EURN|2.7B|2700000000|13.490|2,349,393|41.26%|30|2022-08-09|15/06/2022||-0.0727||128810000|2022-05-12|15/03/2022|-0.21|-0.2927|85850000|92390000
2022-06-05 13:23:42|05743|26258|DFDS|14.97B|14970000000|261.0|70,103|-32.24%|36|2022-08-16|15/06/2022||||5220000000|2022-05-11|15/03/2022|1.94||5730000000|4920000000
2022-06-05 13:23:48|05744|948936|0OQJ|2.16B|2160000000|38.14|24,413|-5.2%|23|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|||960500000|
2022-06-05 13:23:53|05745|989987|0GF6|12.91B|12910000000|98.95|30,811|-19.81%|24|2022-08-18|15/06/2022||2.26||9800000000|2022-05-12|15/03/2022|-0.4001|-0.38|8370000000|8370000000
2022-06-05 13:23:59|05746|955678|PANDXb|24.03B|24030000000|130.70|163,919|-17.9%|25|2022-07-15|15/06/2022||2.06||1200000000|2022-04-27|15/03/2022|0.98|1.25|876000000|1020000000
2022-06-05 13:24:02|05747|992767|BIFF|982.58M|982580000|324.60|497,586|10.03%|23|2022-08-31|15/06/2022|||||2022-06-15|15/03/2022||||702300000
2022-06-05 13:24:06|05748|989874|0J1N|9.53B|9530000000|95.00|24,232|11.11%|24|2022-08-10|15/06/2022||2.32||1060000000|2022-05-12|15/03/2022|2.02|1.94|928000000|921600000
2022-06-05 13:24:11|05749|948801|0NKL|4.4B|4400000000|6.55|50,008|-9.66%|24|2022-07-22|15/06/2022|||||2022-04-26|15/03/2022|0.2||1170000000|1180000000
2022-06-05 13:24:22|05750|26417|KEMIRA|1.97B|1970000000|12.87|168,220|-5.44%|36|2022-07-15|15/06/2022||0.2557||780220000|2022-04-27|15/03/2022|0.3|0.3046|768000000|768030000
2022-06-05 13:24:26|05751|989695|0JWO|12.09B|12090000000|110.30|7,866|-35.98%|24|2022-07-14|15/06/2022||1.45||11410000000|2022-04-28|15/03/2022|1.19|1.17|10090000000|10090000000
2022-06-05 13:24:30|05752|948486|0DHJ|2.73B|2730000000|7.11|75,748|-2.34%|21|2022-07-29|15/06/2022|||||2022-05-26|15/03/2022|||1040000000|
2022-06-05 13:24:33|05753|961787|XIOR|1.29B|1290000000|46.45|23,856|-4.33%|21|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.42||25080000|25000000
2022-06-05 13:24:41|05754|948840|0NRN|3.37B|3370000000|28.88|1,913|-16.58%|22|2022-07-28|15/06/2022|||||2022-04-29|15/03/2022|||1630000000|910000000
2022-06-05 13:24:46|05755|948875|0NYH|2.56B|2560000000|16.53|6,640|-6.03%|24|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022|0.27||725800000|650000000
2022-06-05 13:24:48|05756|6799|CWR|1.25B|1250000000|657.20|1,045,669|-35%|17|2022-09-01|15/06/2022||-7.68||15490000|2022-03-17|15/12/2021|-0.08|-6.13|13670000|14280000
2022-06-05 13:24:54|05757|26136|MYCR|16.61B|16610000000|169.60|99,549|-35.51%|36|2022-07-14|15/06/2022||1.15||1180000000|2022-04-21|15/03/2022|1.69|1.81|1140000000|1240000000
2022-06-05 13:24:58|05758|955651|VZN|2.82B|2820000000|71.50|20,539|-9.49%|24|2022-08-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 13:25:02|05759|948530|0GAF|2.7B|2700000000|24.75|157,586|-24.15%|24|2022-07-28|15/06/2022||1.08||640280000|2022-04-28|15/03/2022|1.48|0.796|644800000|648050000
2022-06-05 13:25:11|05760|1168296|BYIT|1.08B|1080000000|453.00|499,203|-8.48%|6|2022-05-24|15/02/2022|0.06||196600000||2021-10-28|15/08/2021|0.08||251400000|
2022-06-05 13:25:15|05761|569|NELES|1.39B|1390000000|9.24|276,940|-24.97%|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2022-06-05 13:25:31|05762|28351|LTGL|1.03B|1030000000|131.00|1,945,837|-20.89%|14|2022-09-19|15/06/2022||0.03||273470000|2022-04-26|15/12/2021|0.03|2.38|175700000|172390000
2022-06-05 13:25:33|05763|1162559|AAF|5.78B|5780000000|153.90|4,742,417|94.56%|0||
2022-06-05 13:26:01|05764|25967|UPNRF|1.23B|1230000000|16.82|156|-43.37%|0||
2022-06-05 13:26:05|05765|948668|0KDK|1.96B|1960000000|22.890|37,779|0%|20|2022-07-19|15/06/2022|||||2022-04-21|15/03/2022|||206300000|
2022-06-05 13:26:10|05766|948572|0HA9|1.88B|1880000000|10.48|67,979|47.81%|24|2022-07-29|15/06/2022||0.2434||907830000|2022-04-29|15/03/2022|0.225|0.22|851400000|851270000
2022-06-05 13:26:14|05767|989774|0RIE|2.31B|2310000000|4.34|25,219|6.11%|24|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022|-0.028||168100000|161170000
2022-06-05 13:26:19|05768|26445|REG1V|1.23B|1230000000|46.42|26,616|-22.63%|26|2022-08-04|15/06/2022||0.184||22320000|2022-04-28|15/03/2022|0.18|0.184|20200000|20200000
2022-06-05 13:26:24|05769|577|METSB|3.52B|3520000000|9.890|384,348|6.75%|35|2022-07-28|15/06/2022||0.2836||615390000|2022-04-28|15/03/2022|0.26|0.243|582000000|582360000
2022-06-05 13:26:28|05770|960701|INTER|1.74B|1740000000|19.32|108,984|28.46%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.28|0.28|147600000|147600000
2022-06-05 13:26:31|05771|1170366|ATG|1.17B|1170000000|970.00|247,593|-18.76%|3|2022-05-19|15/03/2022|0.03||57740000|54000000|2021-12-02|15/09/2021|-0.04||35590000|
2022-06-05 13:26:35|05772|989972|0RG1|1.43B|1430000000|7.14|30,345|-34.56%|22|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022|||151600000|151600000
2022-06-05 13:26:39|05773|948499|0E6Y|3.46B|3460000000|19.49|33,643|-26.95%|24|2022-08-04|15/06/2022||0.4821||991270000|2022-05-12|15/03/2022|0.58|0.5031|975900000|996590000
2022-06-05 13:26:44|05774|1006171|BFF|1.33B|1330000000|7.215|1,012,758|-7.5%|22|2022-08-04|15/06/2022||0.15|||2022-05-11|15/03/2022|0.21|0.19|89400000|92000000
2022-06-05 13:26:47|05775|6866|GCC|766.62M|766620000|196.00|1,188,249|-20.84%|14|2022-08-03|15/05/2022|||||2022-05-17|15/02/2022||||
2022-06-05 13:26:52|05776|992975|BICO|8.22B|8220000000|128.25|510,045|-67.08%|22|2022-08-24|15/06/2022||-0.715||589370000|2022-05-18|15/03/2022|-0.7|-0.72|477000000|477100000
2022-06-05 13:26:59|05777|948913|0OFP|13.16B|13160000000|123.25|84,928|-22.92%|24|2022-07-19|15/06/2022||3.99||13640000000|2022-04-28|15/03/2022|-1.37|-0.3649|10110000000|9940000000
2022-06-05 13:27:02|05778|32232|CIEA|2.91B|2910000000|23.740|260,396|-7.98%|31|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|||972000000|972060000
2022-06-05 13:27:07|05779|942431|ANIM|1.38B|1380000000|4.338|1,642,251|-1.25%|25|2022-07-29|15/06/2022||0.1107|||2022-05-04|15/03/2022|0.1063|0.1172|88600000|85800000
2022-06-05 14:44:32|05779|942431|ANIM|1.38B|1380000000|4.338|1,642,251|-1.25%|25|2022-07-29|15/06/2022||0.1107|||2022-05-04|15/03/2022|0.1063|0.1172|88600000|85800000
2022-06-05 14:44:38|05780|958919|HTRO|17.72B|17720000000|87.11|1,525,755|188.06%|24|2022-08-19|15/06/2022||3.33||1500000000|2022-04-29|15/03/2022|0.5956|2.98|1390000000|1390000000
2022-06-05 14:44:43|05781|1013395|UNI|2.45B|2450000000|0.922|6,716,763|-5.68%|22|2022-08-01|15/06/2022||-0.03|||2022-04-27|15/03/2022|0.01|0.08|382000000|382000000
2022-06-05 14:44:48|05782|32244|ZOT|3.32B|3320000000|7.060|330,746|23.21%|36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2022-06-05 14:44:52|05783|948985|0QTZ|1.02B|1020000000|7.05|58,742|-19.98%|24|2022-07-26|15/06/2022|||||2022-05-10|15/03/2022|||462000000|456080000
2022-06-05 14:44:55|05784|7350|REDD|901.53M|901530000|375.50|530,314|-2.34%|19|2022-07-06|15/04/2022|||||2021-12-01|15/10/2021|0.22||612900000|
2022-06-05 14:44:59|05785|948664|0KBQ|17.48B|17480000000|52.99|178,538|-5.12%|22|2022-07-18|15/06/2022||2.18||8540000000|2022-05-02|15/03/2022|0.0461|0.0731|6220000000|6190000000
2022-06-05 14:45:11|05786|29887|MOL|1.09B|1090000000|28.700|35,835|-29.31%|27|2022-09-07|15/06/2022|||||2022-05-12|15/03/2022|||79300000|74100000
2022-06-05 14:45:17|05787|989924|0O0N|12.4B|12400000000|530.00|2,076|-22.4%|24|2022-08-16|15/06/2022|||||2022-05-21|15/03/2022|7.88||6300000000|5410000000
2022-06-05 14:45:21|05788|948673|0KII|60.09B|60090000000|59.51|537,949|34.88%|24|2022-07-22|15/06/2022||6.52||33230000000|2022-04-26|15/03/2022|5.84|5.21|31580000000|28230000000
2022-06-05 14:45:26|05789|1174544|CINT|16.69B|16690000000|78.35|373,289|-20.05%|5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2022-06-05 14:45:30|05790|961782|SFRG|11.64B|11640000000|22.95|4,042,476|-69.35%|24|2022-07-21|15/06/2022||0.7126||1760000000|2022-05-04|15/03/2022|0.7512|0.6003|1680000000|1680000000
2022-06-05 14:45:49|05791|1172313|KAHOTNOK|12.45B|12450000000|25.57|9,837|-59.92%|0||
2022-06-05 14:45:53|05792|948876|0RJN|2.88B|2880000000|0.19|14,313,940|18.75%|24|2022-07-27|15/06/2022||0.0003||551020000|2022-05-16|15/03/2022|0.007|0.0033|701000000|701000000
2022-06-05 14:45:58|05793|989714|0RQ2|14.05B|14050000000|151.65|22,608|-14.39%|24|2022-07-22|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-05 14:46:01|05794|44421|JUSTJ|830.96M|830960000|80.00|1,353,976|-22.18%|27|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 14:46:06|05795|42776|CEE|1.48B|1480000000|1.370|59,177|-31.16%|31|2022-07-20|15/06/2022||0.0894||262070000|2022-04-20|15/03/2022|||218120000|243420000
2022-06-05 14:46:09|05796|26108|HMSN|20.07B|20070000000|430.40|53,752|22.1%|25|2022-07-14|15/06/2022||1.98||557500000|2022-04-14|15/03/2022|2.39|2.39|517000000|517000000
2022-06-05 14:46:13|05797|948845|0NTM|1.94B|1940000000|28.18|19,007|-34.05%|24|2022-08-12|15/06/2022||0.3763||578130000|2022-05-13|15/03/2022|0.46|0.4001|601400000|604900000
2022-06-05 14:46:18|05798|997109|LXIL|1.31B|1310000000|143.80|3,394,981|2.57%|14|2022-08-31|15/06/2022|||||2022-06-06|15/03/2022||||
2022-06-05 14:46:22|05799|948989|0QWA|2.42B|2420000000|18.13|29,657|-0.44%|24|2022-07-21|15/06/2022|||||2022-05-09|15/03/2022|||298050000|298040000
2022-06-05 14:46:25|05800|1172943|LDA|1.42B|1420000000|1.3060|787,581|-24.07%|8|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||225500000|225500000
2022-06-05 14:46:32|05801|989701|0DNW|24.54B|24540000000|124.30|34,320|4.85%|24|2022-08-24|15/06/2022||3.38||7740000000|2022-05-13|15/03/2022|2.06|2.22|6570000000|6560000000
2022-06-05 14:46:46|05802|33695|GIMBb|1.46B|1460000000|54.90|4,670|3.12%|19|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022||||
2022-06-05 14:46:50|05803|948867|0RPI|1.07B|1070000000|5.43|3,179,908|141.33%|24|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2022-06-05 14:46:53|05804|7126|OXB|471.23M|471230000|490.50|168,635|-56.97%|25|2022-09-20|15/06/2022||||56800000|2022-05-04|15/03/2022||||
2022-06-05 14:46:56|05805|6699|MTO|779.46M|779460000|55.90|1,130,789|-21.82%|26|2022-08-31|15/06/2022|||||2022-06-09|15/03/2022||||
2022-06-05 14:46:58|05806|1054857|CRAYN|12.09B|12090000000|136.50|233,288|12.53%|23|2022-08-17|15/06/2022||2.41||7820000000|2022-05-11|15/03/2022|1.16|1.1|8540000000|6660000000
2022-06-05 14:47:02|05807|8809|SAA1V|2.09B|2090000000|12.780|44,569|-7.66%|35|2022-07-27|15/06/2022||0.255||319770000|2022-04-28|15/03/2022|-0.11|-0.1259|210600000|218380000
2022-06-05 14:47:05|05808|1084278|0SE5|1.58B|1580000000|102.80|2,047|55.99%|0||
2022-06-05 14:47:08|05809|28054|SMSS|1.12B|1120000000|844.00|173,145|-6.22%|17|2022-09-12|15/06/2022|||||2022-03-14|15/12/2021|0.02|0.1405|56800000|75730000
2022-06-05 14:47:13|05810|989961|0RES|13.44B|13440000000|149.75|11,670|13.66%|24|2022-08-24|15/06/2022||4.52||2230000000|2022-05-19|15/03/2022|3.6|3.66|1940000000|1900000000
2022-06-05 14:47:16|05811|1024183|SEYMF|2.92B|2920000000|22.800|329|40.31%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2022-06-05 14:47:20|05812|1010690|SDIPb|11.07B|11070000000|311.000|82,170|-13.13%|22|2022-07-21|15/06/2022||2.94||818000000|2022-04-29|15/03/2022|2.41|2.64|784000000|784000000
2022-06-05 14:47:23|05813|6829|RCH|376.93M|376930000|120.90|1,712,331|-48.77%|30|2022-07-26|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 14:47:28|05814|989812|0IUJ|2.94B|2940000000|52.30|18,386|-15.92%|23|2022-09-08|15/06/2022||||98060000|2022-04-27|15/03/2022|||162400000|162200000
2022-06-05 14:47:37|05815|949193|SIRE|1.52B|1520000000|470.00|584,869|23.52%|24|2022-09-07|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 14:47:42|05816|29948|TIP|1.39B|1390000000|8.280|164,481|3.5%|29|2022-09-12|15/06/2022|||||2022-05-13|15/03/2022|0.01||311200|
2022-06-05 14:47:44|05817|968981|PRSMB|1.24B|1240000000|1,274.00|713,922|39.23%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2022-06-05 14:47:49|05818|948546|0GXJ|12.26B|12260000000|115.85|83,705|-0.69%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2022-06-05 14:47:50|05819|1141818|UPR|810.68M|810680000|300.000|46,003|3.81%|0||
2022-06-05 14:47:54|05820|949753|BUFAB|12.13B|12130000000|323.50|113,312|32.85%|24|2022-07-13|15/06/2022||4.6||1930000000|2022-04-21|15/03/2022|5.4|4.2|2000000000|1760000000
2022-06-05 14:47:58|05821|948903|0O9B|1.86B|1860000000|10.29|65,452|-27.54%|24|2022-07-25|15/06/2022||0.18||210420000|2022-05-09|15/03/2022|0.11|0.11|218800000|217120000
2022-06-05 14:48:03|05822|963042|ATSV|2.11B|2110000000|54.10|7,279|55.24%|23|2022-08-02|15/06/2022|||||2022-05-17|15/03/2022|1.01|-0.02|443000000|336200000
2022-06-05 14:48:08|05823|948704|0MFT|1.28B|1280000000|47.25|41,442|32.24%|19|2022-07-28|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-05 14:48:26|05824|1159368|N91|1.96B|1960000000|215.20|1,184,579|-8.89%|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
2022-06-05 14:48:31|05825|13056|VIGR|2.99B|2990000000|23.350|69,859|-0.21%|36|2022-08-18|15/06/2022|||||2022-05-16|15/03/2022|||3450000000|3330000000
2022-06-05 14:48:36|05826|949768|PLAZb|10.75B|10750000000|89.70|148,819|-29.37%|24|2022-07-06|15/06/2022||1.5||303480000|2022-04-20|15/03/2022|1.31|1.32|311000000|312830000
2022-06-05 14:48:56|05827|33241|FKRm|2.86B|2860000000|8.79|121,796.05|61.88%|23|2022-08-08|15/06/2022|||||2022-05-12|15/03/2022|||265000000|
2022-06-05 14:48:58|05828|6560|MGNS|942.87M|942870000|2,080.00|81,237|-6.73%|18|2022-08-02|15/06/2022|||||2022-02-24|15/12/2021|1.19||1650000000|
2022-06-05 14:49:03|05829|942521|GRANG|10.05B|10050000000|94.55|301,937|-15.5%|25|2022-07-15|15/06/2022||2.17||5810000000|2022-04-21|15/03/2022|2.45|2.47|6080000000|6080000000
2022-06-05 14:49:09|05830|955872|FLOW|1.29B|1290000000|29.62|188,806|-19.16%|26|2022-07-22|15/06/2022||0.5833||89510000|2022-04-22|15/03/2022|1.24|1.16|123720000|123720000
2022-06-05 14:49:13|05831|1159419|MUSTI|609.57M|609570000|18.31|71,980|-42.02%|15|2022-08-09|15/06/2022||0.1675||94100000|2022-05-10|15/03/2022|0.11|0.15|92400000|93630000
2022-06-05 14:49:22|05832|948765|0MSJ|19.99B|19990000000|162.80|92,167|37%|0||
2022-06-05 14:49:26|05833|994313|GOGLTNOK|29.73B|29730000000|144.5000|2,957|77.85%|24|2022-08-31|15/06/2022||5.6||2160000000|2022-05-19|15/03/2022|6.11|3.61|2030000000|2000000000
2022-06-05 14:49:37|05834|32178|ROVI|3.38B|3380000000|61.550|111,180|3.97%|31|2022-07-27|15/06/2022||||366000000|2022-05-11|15/03/2022|0.97||205800000|205900000
2022-06-05 14:49:42|05835|1073139|BHGF|6.34B|6340000000|45.24|915,910|-72.58%|21|2022-07-20|15/06/2022||1.26||4240000000|2022-04-27|15/03/2022|0.9|0.57|3110000000|3140000000
2022-06-05 14:49:45|05836|1055079|GLV|696.24M|696240000|0.98|587,557|0%|0||
2022-06-05 14:49:50|05837|7018|WBD|1.64B|1640000000|1.647|1,390,429|-22.6%|33|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-05 14:49:54|05838|989757|0N4I|1.5B|1500000000|16.14|1,605|7.89%|18|2022-05-12|15/03/2022|||||2022-04-01|15/12/2021||||
2022-06-05 14:49:57|05839|977689|TOKMAN|738.23M|738230000|12.5500|244,813|-45.62%|24|2022-07-29|15/06/2022||0.333||303510000|2022-04-29|15/03/2022|-0.04|-0.04|227000000|227080000
2022-06-05 14:50:00|05840|26053|BIOGb|9.86B|9860000000|97.7|167,176|8.31%|32|2022-07-22|15/06/2022||0.614||251030000|2022-05-06|15/03/2022|0.76|0.774|284000000|283950000
2022-06-05 14:50:05|05841|948943|0P52|2.72B|2720000000|16.25|66,687|-16.24%|24|2022-07-28|15/06/2022||0.1011||311110000|2022-05-10|15/03/2022|0.0111|0.0111|289000000|286020000
2022-06-05 14:50:22|05842|23597|ACEm|3.5B|3500000000|16.45|12,362|-18.81%|29|2022-07-27|15/06/2022|||||2022-05-10|15/03/2022|0.4668||1190000000|930000000
2022-06-05 14:50:25|05843|1010841|MTRS|11.87B|11870000000|65.3500|299,797|-20.88%|22|2022-07-15|15/06/2022||1.15||2310000000|2022-04-22|15/03/2022|0.8811|0.8633|2120000000|2120000000
2022-06-05 14:50:30|05844|1081634|CRLI|2.15B|2150000000|21.50|46,726|-2.27%|21|2022-08-04|15/06/2022||0.11||113380000|2022-05-12|15/03/2022|0.16|0.13|128920000|121270000
2022-06-05 14:50:34|05845|989910|0KBT|1.9B|1900000000|2.882|167,011|26.24%|24|2022-07-28|15/06/2022||0.05||188000000|2022-05-20|15/03/2022|0.01|0.00|179000000|188000000
2022-06-05 14:50:37|05846|7064|ECMPA|1.3B|1300000000|24.84|97,519|9.96%|29|2022-08-03|15/06/2022|||||2022-05-06|15/03/2022|0.51||58910000|
2022-06-05 14:50:41|05847|989780|0EEI|4.01B|4010000000|22.77|17,485|13.28%|20|2022-08-25|15/06/2022|||||2022-05-22|15/03/2022|0.26||1230000000|
2022-06-05 14:50:46|05848|989950|0JH4|9.91B|9910000000|68.80|9,722|0%|24|2022-08-18|15/06/2022||2.46||966400000|2022-05-05|15/03/2022|2.1|2.26|915000000|940830000
2022-06-05 14:50:50|05849|1056296|UNIQ|2.23B|2230000000|7.2800|5,012|-3.06%|24|2022-08-19|15/06/2022|||||2022-05-19|15/03/2022||||
2022-06-05 14:50:55|05850|989777|0RAI|7.73B|7730000000|47.79|107,817|-14.08%|24|2022-07-14|15/06/2022||1.39||2210000000|2022-04-28|15/03/2022|0.55|0.306|1720000000|1720000000
2022-06-05 14:51:00|05851|989784|0K9H|1.21B|1210000000|4.00|40,977|18.34%|19|2022-07-29|15/06/2022|||||2022-04-25|15/03/2022|0.09||120600000|122070000
2022-06-05 14:51:05|05852|964568|AR4G|760.16M|760160000|27.46|90,599|5.37%|27|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.62||759900000|
2022-06-05 14:51:08|05853|949103|HBRN|907.63M|907630000|135.900|183,552|28.82%|0||
2022-06-05 14:51:11|05854|995934|DEC|1.03B|1030000000|121.50|2,253,203|14.62%|12|2022-08-11|15/06/2022|||||2022-05-16|15/03/2022|||226570000|
2022-06-05 14:51:13|05855|1123217|ILTY|940.5M|940500000|11.8600|176,284|1.37%|15|2022-08-05|15/06/2022|||||2022-05-11|15/03/2022|0.19||78500000|75300000
2022-06-05 14:51:17|05856|1024305|PHMMF|1.36B|1360000000|74.300|301|-21.58%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2022-06-05 14:51:27|05857|985189|SECARE|14.81B|14810000000|93.66|460,929|-9.42%|23|2022-07-28|15/06/2022||0.255||459500000|2022-05-12|15/03/2022|0.2241|0.185|378830000|378850000
2022-06-05 14:51:30|05858|6788|CHG|1.02B|1020000000|360.50|921,683|11.96%|28|2022-06-08|15/04/2022||9.00||205100000|2022-03-30|15/01/2022||||
2022-06-05 14:51:33|05859|942380|SPI|886.15M|886150000|221.00|681,364|-9.98%|18|2022-09-05|15/06/2022||2.80||590800000|2022-06-01|15/03/2022||||
2022-06-05 14:51:36|05860|28689|NCCG|658.68M|658680000|212.50|560,108|-26.72%|24|2022-07-19|15/05/2022||5.80||160570000|2022-04-27|15/02/2022||||
2022-06-05 14:51:38|05861|1080046|TM17|674.69M|674690000|470.00|889,136|-30.37%|11|2022-09-12|15/06/2022|||||2022-03-30|15/12/2021|0.1||50400000|
2022-06-05 14:51:41|05862|1009008|DLTTF|931.16M|931160000|4.16|10,678|0%|0||
2022-06-05 14:51:45|05863|15203|CFEB|2.78B|2780000000|110.00|12,390|19.31%|28|2022-08-31|15/06/2022|||||2022-05-19|15/03/2022|||273000000|
2022-06-05 14:51:47|05864|6775|KLR|542.14M|542140000|745.00|70,234|-7.68%|24|2022-08-02|15/06/2022|||||2022-05-18|15/03/2022||||
2022-06-05 14:51:51|05865|40129|CLINC|1.23B|1230000000|925.00|1,519,907|8.06%|18|2022-09-14|15/06/2022|||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000
2022-06-05 14:52:01|05866|26128|KNOW|8.78B|8780000000|320.40|31,076|4.54%|30|2022-07-15|15/06/2022||4.68||1590000000|2022-05-02|15/03/2022|6.32|6.32|1700000000|1700000000
2022-06-05 14:52:08|05867|989808|0QAG|1.55B|1550000000|283.00|97|24.12%|22|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022|||539000000|
2022-06-05 14:52:27|05868|948915|0OFU|1.62B|1620000000|2.664|234,099|18.19%|24|2022-07-29|15/06/2022|||||2022-05-04|15/03/2022|||1200000000|1170000000
2022-06-05 14:52:30|05869|1177648|MEDX|1.03B|1030000000|25.06|81,019|-|4|2022-02-21|15/12/2021|0.44||229000000||2021-08-20|15/06/2020|0.12||166100000|
2022-06-05 14:52:34|05870|943384|PCELL|7.62B|7620000000|146.10|376,212|-24.65%|22|2022-07-15|15/06/2022|||||2022-04-28|15/03/2022|-0.47||30000000|
2022-06-05 14:52:37|05871|26046|BEIAb|12.23B|12230000000|203.0|67,744|12.53%|32|2022-08-19|15/06/2022||3.03||1600000000|2022-04-26|15/03/2022|2.99|3|1700000000|1700000000
2022-06-05 14:52:43|05872|989887|0REQ|4.8B|4800000000|250.25|4,458|-12.19%|24|2022-08-29|15/06/2022||7.5||3990000000|2022-05-31|15/03/2022|2.3|5.7|4120000000|3740000000
2022-06-05 14:52:48|05873|989994|0NZU|4.19B|4190000000|92.90|60,974|-50.2%|23|2022-08-11|15/06/2022||-6.14||56000000|2022-05-12|15/03/2022|-3.78|-5.16|50800000|52350000
2022-06-05 14:52:52|05874|989811|0QXM|7.71B|7710000000|132.40|34,473|-14.03%|24|2022-07-15|15/06/2022||3.37||2210000000|2022-04-28|15/03/2022|2.11|1.33|2070000000|1830000000
2022-06-05 14:52:56|05875|1165547|ACCA|13.1B|13100000000|21.68|1,909,825|28.47%|9|2022-07-11|15/06/2022||-0.0745||168500000|2022-04-28|15/03/2022|-0.101|-0.1|144160000|144000000
2022-06-05 14:52:58|05876|1072227|CIBUS|10.51B|10510000000|217.00|168,347|11%|13|2022-07-21|15/06/2022||0.2611||27920000|2022-05-05|15/03/2022|0.4655|0.5818|25800000|25730000
2022-06-05 14:53:03|05877|989760|0GTM|11.75B|11750000000|84.90|31,215|-10.49%|24|2022-07-07|15/06/2022||1.9||548000000|2022-04-28|15/03/2022|5|1.72|539000000|539000000
2022-06-05 14:53:08|05878|989834|0IHM|20.16B|20160000000|158.30|19,744|-19.79%|24|2022-07-08|15/06/2022||2.27||623400000|2022-04-13|15/03/2022|2.1|2.15|600000000|600760000
2022-06-05 14:53:13|05879|963647|SIAG|1.64B|1640000000|23.20|663|4.27%|23|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|||35800000|
2022-06-05 14:53:18|05880|989820|0QV7|1.36B|1360000000|49.87|14,258|0.04%|19|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-05 14:53:22|05881|7061|ACCG|1.42B|1420000000|53.00|56,168|13.98%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2022-06-05 14:53:25|05882|945695|DUST|8.42B|8420000000|74.50|159,860|-26.9%|24|2022-07-05|15/05/2022||1.31||5680000000|2022-04-06|15/02/2022|1.44|1.66|6610000000|6120000000
2022-06-05 14:53:29|05883|948529|0G9W|1.25B|1250000000|4.06|125,207|-27.37%|24|2022-07-27|15/06/2022|||||2022-05-11|15/03/2022|||188000000|186980000
2022-06-05 14:53:34|05884|15256|RETE|974.79M|974790000|73.70|10,150|4.24%|21|2022-07-29|15/06/2022|||||2022-05-23|15/03/2022|10.23||127700000|116000000
2022-06-05 14:53:38|05885|1076601|0SFN|24.45B|24450000000|38.69|147,046|26.07%|19|2022-07-19|15/06/2022||2.77||10130000000|2022-04-27|15/03/2022|3.9|3.77|11880000000|11510000000
2022-06-05 14:53:43|05886|948972|0QF5|1.17B|1170000000|5.95|141,964|-45.71%|24|2022-08-04|15/06/2022||0.2044||1040000000|2022-05-05|15/03/2022|0.3211|0.295|1040000000|1020000000
2022-06-05 14:53:46|05887|27760|AMSU|649.88M|649880000|300.00|258,961|1.69%|27|2022-09-13|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 14:53:49|05888|976461|FORT|602.87M|602870000|276.00|452,558|-3.5%|14|2022-07-28|15/06/2022|||||2022-03-10|15/12/2021|0.1||190100000|176300000
2022-06-05 14:53:52|05889|1073019|HARVIA|596.93M|596930000|31.94|81,840|-33.94%|21|2022-08-11|15/06/2022||0.4967||54200000|2022-05-05|15/03/2022|0.49|0.4933|50800000|47750000
2022-06-05 14:53:56|05890|6890|FUGR|1.42B|1420000000|14.030|625,330|52.32%|30|2022-07-28|15/06/2022||-0.07||436000000|2022-04-22|15/03/2022|||365400000|350470000
2022-06-05 14:54:01|05891|948633|0J1Z|2.02B|2020000000|3.95|368,434|35.74%|24|2022-07-20|15/06/2022||0.0794||366550000|2022-05-11|15/03/2022|0.08|0.0727|373200000|373200000
2022-06-05 14:54:03|05892|958982|XVIVO|7.14B|7140000000|242.00|25,556|-26.56%|24|2022-07-13|15/06/2022||0.2867||95600000|2022-04-25|15/03/2022|0.17|0.2433|92700000|92900000
2022-06-05 14:54:06|05893|1050738|WHRW|662.78M|662780000|156.00|1,060,073|3.72%|16|2022-08-31|15/06/2022|||||2022-05-24|15/03/2022|0.25||24950000|
2022-06-05 14:54:11|05894|940774|TRMR|766.08M|766080000|501.00|665,285|-37.38%|13|2022-09-27|15/06/2022||0.1802||79200000|2022-05-17|15/03/2022|0.15|0.1408|71000000|73230000
2022-06-05 14:54:18|05895|1162800|GVS|1.4B|1400000000|8.04|122,229|-42.49%|14|2022-05-10|15/03/2022|0.07||81000000||2022-03-22|15/12/2021|0.09|0.09|80100000|87040000
2022-06-05 14:54:23|05896|26378|AKTIA|696.04M|696040000|9.660|61,037|-13.13%|26|2022-08-05|15/06/2022||0.2041||62770000|2022-05-11|15/03/2022|0.1499|0.15|59000000|59000000
2022-06-05 14:54:28|05897|989677|0HA8|3.27B|3270000000|55.80|374|21.3%|19|2022-05-13|15/03/2022|||||2022-03-02|15/12/2021||||
2022-06-05 14:54:32|05898|298|PFD|1.03B|1030000000|119.00|2,241,352|7.59%|31|2022-07-20|15/06/2022|||||2022-05-18|15/03/2022|0.06||225800000|
2022-06-05 14:54:36|05899|993275|CSH|506.91M|506910000|83.00|2,353,027|-28.94%|10|2022-06-28|15/03/2022|||||2021-12-09|15/09/2021|0.03||25710000|
2022-06-05 14:54:41|05900|989732|0RKF|1.04B|1040000000|30.15|7,220|-20.97%|22|2022-07-29|15/06/2022|||||2022-05-06|15/03/2022|||736000000|688330000
2022-06-05 14:54:56|05901|29804|CASS|1.54B|1540000000|6.75|659,415|-5.26%|35|2022-07-28|15/06/2022|||||2022-05-18|15/03/2022||||
2022-06-05 14:55:00|05902|1177463|VTSCn|1.81B|1810000000|45.26|135,977|-|9|2022-08-10|15/06/2022||0.3014||2190000000|2022-05-13|15/03/2021|-0.79||2300000000|
2022-06-05 14:55:03|05903|948600|0HNZ|1.19B|1190000000|16.25|33,607|-14.38%|19|2022-08-04|15/06/2022|||||2022-04-14|15/03/2022|||156400000|
2022-06-05 14:55:06|05904|948688|0LO9|1.1B|1100000000|34.27|71,104|14.42%|0||
2022-06-05 14:55:09|05905|26195|SKISb|12.67B|12670000000|161.60|107,999|17.61%|37|2022-10-04|15/08/2022||-2.31||324210000|2022-06-17|15/05/2022||3.75||1390000000
2022-06-05 14:55:16|05906|940904|VCP|649M|649000000|556.00|287,517|-44.4%|26|2022-08-31|15/06/2022|||||2022-08-04|15/03/2022||||
2022-06-05 14:55:20|05907|954908|COOR|8.26B|8260000000|86.90|196,371|21.62%|25|2022-07-15|15/06/2022||1.41||2870000000|2022-04-29|15/03/2022|1.54|1.29|2960000000|2790000000
2022-06-05 14:55:30|05908|942711|TNXT|1.2B|1200000000|26.000|63,882|-10.34%|23|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022|0.08||96000000|93600000
2022-06-05 14:55:35|05909|15254|RECT|1.04B|1040000000|18.68|103,191|26.73%|24|2022-08-26|15/06/2022||||544000000|2022-04-28|15/03/2022||||270900000
2022-06-05 14:55:37|05910|1006463|AFX|826.94M|826940000|1,960.00|89,294|26.45%|13|2022-08-30|15/06/2022|||||2022-03-16|15/12/2021|0.28||43290000|
2022-06-05 14:55:42|05911|948745|0MKO|1.64B|1640000000|7.41|91,499|7.39%|24|2022-07-28|15/06/2022||-0.0175||370480000|2022-05-09|15/03/2022|-0.2693|-0.084|271000000|271130000
2022-06-05 14:55:44|05912|32424|EMISG|830.25M|830250000|1,318.00|114,627|9.83%|18|2022-09-07|15/06/2022|||||2022-03-15|15/12/2021|0.25||84710000|
2022-06-05 14:55:49|05913|7464|VLAN|989.3M|989300000|24.50|62,552|4.26%|27|2022-08-25|15/06/2022||0.89||275000000|2022-05-11|15/03/2022||||
2022-06-05 14:55:51|05914|40153|IDEA|1.02B|1020000000|346.00|3,925,687|35.16%|14|2022-07-05|15/04/2022|||||2022-01-24|15/10/2021|0.02||38800000|
2022-06-05 14:55:54|05915|28365|GGPL|472.18M|472180000|11.600|15,693,354|-42.57%|13|2022-03-09|15/12/2021|-0||||2021-11-11|15/06/2021|-0|||
2022-06-05 14:55:58|05916|1166927|VACC|9.6B|9600000000|77.00|316,335|-12.5%|14|2022-08-24|15/06/2022||0.00||40340000|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000
2022-06-05 14:56:03|05917|994376|SVOLb|6.42B|6420000000|61.47|232,266|-10.2%|21|2022-06-14|15/05/2022|||||2022-03-11|15/02/2022|-13.7||18800000|
2022-06-05 14:56:08|05918|29838|EMBI|2.02B|2020000000|5.940|277,739|7.61%|36|2022-08-04|15/06/2022||||323000000|2022-05-06|15/03/2022|0.23||341500000|328400000
2022-06-05 14:56:12|05919|954889|CRN|644.06M|644060000|91.600|584,004|-1.61%|14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2022-06-05 14:56:15|05920|29836|ELEN|998.43M|998430000|12.51|164,482|11.7%|29|2022-09-12|15/06/2022|||||2022-05-13|15/03/2022|||144400000|
2022-06-05 14:56:20|05921|29867|ITMI|1.18B|1180000000|28.00|11,245|-8.5%|31|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-05 14:56:25|05922|989750|0O7J|1.39B|1390000000|10.33|13,423|0.1%|19|2022-08-02|15/06/2022||0.19||222000000|2022-05-03|15/03/2022|0.15|0.19|263500000|246250000
2022-06-05 14:56:27|05923|1031738|KETL|400.29M|400290000|193.00|692,146|-36.93%|14|2022-09-20|15/06/2022|||||2022-03-31|15/12/2021|0.06||64740000|
2022-06-05 14:56:31|05924|949054|CLG|869.26M|869260000|837.00|2,388,032.45|7.58%|15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2022-06-05 14:56:34|05925|1052374|NLFSK|4.33B|4330000000|159.800|24,719|-28.34%|21|2022-08-18|15/06/2022||0.34||245000000|2022-05-17|15/03/2022|0.4|0.45|264200000|255000000
2022-06-05 14:56:38|05926|989857|0QEP|1.1B|1100000000|3.265|26,893|2.51%|24|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022|0.056||722930000|787670000
2022-06-05 14:56:46|05927|6919|NSTEc|715.04M|715040000|36.30|23,000|2.98%|25|2022-07-21|15/06/2022|||||2022-04-14|15/03/2022|0.44||12800000|12770000
2022-06-05 14:56:50|05928|1010887|BOOZT|5.9B|5900000000|90.05|224,229|-52.05%|22|2022-08-12|15/06/2022||1.45||1810000000|2022-04-28|15/03/2022|0.0759|0.052|1420000000|1430000000
2022-06-05 14:56:54|05929|28560|CRW|485.67M|485670000|1,380.0|59,470|-43.67%|12|2022-09-19|15/06/2022|||||2022-03-14|15/12/2021||||37700000
2022-06-05 14:56:58|05930|28050|PCTN|533.08M|533080000|97.70|866,414|10.15%|13|2022-05-26|15/03/2022|0.17||23920000||2021-11-10|15/09/2021|0.1||22620000|
2022-06-05 14:57:04|05931|29878|MARR|928.69M|928690000|13.96|84,794|-33.59%|35|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022|-0.04||325900000|325930000
2022-06-05 14:57:07|05932|28494|ALAPH|622.54M|622540000|115.40|1,066,324|12.04%|18|2022-09-19|15/06/2022||2.80||81500000|2022-03-22|15/12/2021|-0|2.90|84580000|85800000
2022-06-05 14:57:10|05933|28641|RSTP|609.57M|609570000|446.00|150,893|11.78%|17|2022-08-04|15/06/2022|||||2022-05-20|15/03/2022||||
2022-06-05 14:57:14|05934|26066|CEVI|8.35B|8350000000|350.00|13,012|2.7%|26|2022-07-20|15/06/2022||1.48||155800000|2022-05-10|15/03/2022|1.61|1.61|162410000|162400000
2022-06-05 14:57:19|05935|6915|BAMN|722.59M|722590000|2.644|1,435,862|11.84%|29|2022-08-18|15/06/2022||||3294000000|2022-05-05|15/03/2022|||1550000000|1550000000
2022-06-05 14:57:24|05936|989867|0KIZ|10.52B|10520000000|156.70|4,366|53.63%|24|2022-08-17|15/06/2022||3.1||1820000000|2022-04-26|15/03/2022|2.31|1.91|1770000000|1700000000
2022-06-05 14:57:26|05937|993187|SAGAd|13.32B|13320000000|29.9000|320,940|-14.81%|20|2022-05-11|15/03/2022|3.56||885000000||2022-02-11|15/12/2021|8.75||806000000|
2022-06-05 14:57:44|05938|26405|FSC1V|870.37M|870370000|4.985|243,875|19.4%|29|2022-07-20|15/06/2022||0.027||61990000|2022-04-27|15/03/2022|0.0189|0.01|59700000|59800000
2022-06-05 14:57:49|05939|989788|0HV8|2.59B|2590000000|106.40|754|-8.12%|18|2022-06-01|15/03/2022|||||2022-03-21|15/12/2021||||
2022-06-05 14:57:52|05940|6601|HFD|485.86M|485860000|223.60|700,827|-41%|16|2022-06-15|15/03/2022||||637000000|2021-11-10|15/09/2021|0.26||694800000|
2022-06-05 14:57:54|05941|28486|AVON|325.6M|325600000|1,100.0|109,788|-62.64%|17|2022-05-24|15/03/2022||16.19||94260000|2021-12-15|15/09/2021|-0.8|11.78|248300000|95100000
2022-06-05 14:57:59|05942|1017270|SEDANA|3.09B|3090000000|31.14|327,791|-60.68%|22|2022-07-21|15/06/2022||-0.26||41000000|2022-04-28|15/03/2022|-0.1906|-0.19|33680000|34000000
2022-06-05 14:58:01|05943|968983|WJG|587.45M|587450000|232.00|561,681|6.91%|13|2022-05-17|15/03/2022|-0.05||193000000||2022-01-18|15/09/2021|0.08||251800000|
2022-06-05 14:58:04|05944|949086|ESP|555.55M|555550000|92.10|908,379|4.66%|14|2022-08-10|15/06/2022|||||2022-03-03|15/12/2021|0.04||30050000|
2022-06-05 14:58:12|05945|1135895|0A1R|16.64B|16640000000|410.10|15,838|40.06%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2022-06-05 14:58:14|05946|940860|FDEV|469.74M|469740000|1,206.00|105,507|-55.17%|14|2022-09-06|15/05/2022|||||2022-02-01|15/11/2021|-0.04||49120000|
2022-06-05 14:58:19|05947|1031111|SPOLS|15.2B|15200000000|131.20|40,135|12.14%|22|2022-08-09|15/06/2022||2.98||1130000000|2022-04-29|15/03/2022|3.16|2.98|1080000000|1080000000
2022-06-05 14:58:23|05948|989813|0QT8|730.82M|730820000|1.440|78,329|-10.89%|20|2022-08-12|15/06/2022||0.043|||2022-06-01|15/03/2022||||
2022-06-05 14:58:28|05949|989898|0JXF|9.13B|9130000000|104.05|5,358|14.72%|24|2022-07-08|15/06/2022||2.4||1570000000|2022-04-27|15/03/2022|-0.9|1.1|3110000000|3050000000
2022-06-05 14:58:30|05950|1057033|SUMO|869.93M|869930000|512.00|1,203,235|32.81%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2022-06-05 14:58:34|05951|989897|0MTK|702.23M|702230000|23.80|3,897|0%|19|2022-08-04|15/06/2022|||||2022-05-04|15/03/2022|0.51|||
2022-06-05 14:58:37|05952|28261|DOTD|249.89M|249890000|83.70|1,443,263|-63.21%|13|2022-03-03|15/12/2021|0.02||30910000||2021-11-16|15/06/2021|0.02||29900000|30000000
2022-06-05 14:58:41|05953|989722|0DTI|15.69B|15690000000|368.75|1,441|48.24%|19|2022-07-14|15/06/2022||2.8||2260000000|2022-05-05|15/03/2022|1.15|1.3|2480000000|2480000000
2022-06-05 14:58:46|05954|948959|0Q8P|994.68M|994680000|1.85|48,863|-29.39%|24|2022-07-29|15/06/2022||0.0428||888910000|2022-05-12|15/03/2022|0.0428|0.0428|947000000|924200000
2022-06-05 14:58:59|05955|989933|0RD7|7.62B|7620000000|39.59|68,248|6.22%|24|2022-07-15|15/06/2022||-0.291||4020000000|2022-04-27|15/03/2022|-2.72|-1.79|2730000000|2950000000
2022-06-05 14:59:18|05956|586|YIT|801.59M|801590000|3.83|550,038|-24.98%|35|2022-07-28|15/06/2022||0.0426||548380000|2022-04-29|15/03/2022|0.05|0.0524|518000000|518600000
2022-06-05 14:59:20|05957|943188|ERGO|544.48M|544480000|1,094.00|68,320|-9.96%|14|2022-09-26|15/06/2022|||||2022-03-29|15/12/2021|0.12||62540000|
2022-06-05 14:59:25|05958|955674|IVSO|6.98B|6980000000|156.60|81,744|-23.83%|25|2022-07-22|15/06/2022||0.29||175500000|2022-05-04|15/03/2022|-0.1|-0.1|137000000|137000000
2022-06-05 14:59:28|05959|989761|0HDP|10.26B|10260000000|297.20|25,554|62.8%|0||
2022-06-05 14:59:32|05960|948973|0QFC|646.88M|646880000|4.72|11,672|-29.24%|24|2022-08-04|15/06/2022||0.082||572940000|2022-04-28|15/03/2022|0.04|0.065|528100000|537000000
2022-06-05 14:59:37|05961|989845|0HDJ|6.53B|6530000000|115.85|19,186|-24.7%|24|2022-08-24|15/06/2022||||3270000000|2022-05-11|15/03/2022|||3160000000|3090000000
2022-06-05 14:59:40|05962|948793|0NE1|1.45B|1450000000|1.209|150,676|-59.18%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2022-06-05 14:59:45|05963|948986|0A37|8.88B|8880000000|65.20|19,877|-13.18%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2022-06-05 14:59:48|05964|6700|POG|64.73M|64730000|1.64|84,981,615|-93.61%|18|2022-09-07|15/06/2022|||||2022-06-08|15/12/2021||0.03||447000000
2022-06-05 14:59:51|05965|28232|FDPF|618.46M|618460000|2,220.0|84,303|2.78%|14|2022-05-16|15/02/2022|0.23||263500000|131900000|2021-11-02|15/08/2021|-0.08||128000000|
2022-06-05 14:59:53|05966|1090524|ARB|232.49M|232490000|49.50|2,579,141|-64.64%|11|2022-09-20|15/06/2022||-0.0062||17360000|2022-05-17|15/03/2022|0.00|0.0045|14860000|18250000
2022-06-05 14:59:57|05967|6838|STEMS|512.11M|512110000|386.00|308,839|-17.34%|27|2022-07-25|15/05/2022|||||2022-04-27|15/02/2022||||
2022-06-05 14:59:59|05968|6763|HLCL|523.55M|523550000|428.00|125,625|-4.89%|14|2022-05-24|15/03/2022|0.53||22170000||2021-11-23|15/09/2021|0.18|2.00|20680000|
2022-06-05 15:00:04|05969|26009|NOBI|5.47B|5470000000|32.54|421,084|-58.39%|29|2022-07-19|15/06/2022||1.41||3930000000|2022-05-05|15/03/2022|0.76|1|3780000000|3780000000
2022-06-05 15:00:17|05970|958973|STORYb|4.32B|4320000000|63.20|318,490|-72.04%|22|2022-08-05|15/06/2022||-0.7621||775380000|2022-05-05|15/03/2022|-3.19|-3.3|747090000|747040000
2022-06-05 15:00:20|05971|26097|FINGb|3.05B|3050000000|10.36|3,469,354|-64.42%|25|2022-07-18|15/06/2022||0.088||353080000|2022-04-22|15/03/2022|-0.09|0.1036|300200000|415030000
2022-06-05 15:00:26|05972|964907|STOG_p|1.1B|1100000000|171.60|4,072|-7.64%|26|2022-08-31|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-05 15:00:30|05973|948980|0QIM|556.87M|556870000|3.75|93,387|-12.59%|24|2022-07-27|15/06/2022||0.06||217000000|2022-05-05|15/03/2022|0.04|0.06|234700000|211900000
2022-06-05 15:00:35|05974|32421|VLX|438.28M|438280000|276.00|429,314|-24.07%|22|2022-08-31|15/06/2022|||||2022-06-16|15/03/2022||||
2022-06-05 15:00:39|05975|1163795|FLNG|1.57B|1570000000|29.74|561,568|102.73%|24|2022-08-30|15/06/2022||0.6441||82700000|2022-05-11|15/03/2022|0.45|0.6018|74600000|82820000
2022-06-05 15:00:43|05976|948751|0ML0|2.13B|2130000000|1.11|805,794|37.04%|20|2022-07-28|15/06/2022||0.01||1690000000|2022-05-18|15/03/2022|0.02|0.02|1690000000|1660000000
2022-06-05 15:00:50|05977|1072992|ELMRA|2.54B|2540000000|23.24|862,136|-58.54%|22|2022-08-18|15/06/2022||0.4928||355950000|2022-05-05|15/03/2022|1.02|0.921|484000000|448700000
2022-06-05 15:00:54|05978|989941|0MKM|867.51M|867510000|20.02|4,416|-23.88%|21|2022-07-21|15/06/2022||||573000000|2022-04-21|15/03/2022|||468000000|467000000
2022-06-05 15:00:57|05979|994298|CREADa|12.29B|12290000000|90.55|147,351|-30.13%|21|2022-04-07|15/03/2022|-15.96||-2300000000||2022-01-27|15/12/2021|10.55||1530000000|
2022-06-05 15:01:00|05980|28057|JSG|507.89M|507890000|114.40|763,545|-35.22%|16|2022-08-30|15/06/2022||||84000000|2022-03-08|15/12/2021|0.04||171800000|65400000
2022-06-05 15:01:04|05981|968997|GARO|7.46B|7460000000|149.10|60,828|19.28%|24|2022-08-16|15/06/2022||0.95||385400000|2022-05-11|15/03/2022|1.07|1.07|381800000|381600000
2022-06-05 15:01:09|05982|989871|0R8O|9.33B|9330000000|108.00|578|38.46%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2022-06-05 15:01:16|05983|976471|DOMI|671.42M|671420000|4.230|156,825|-6.62%|23|2022-07-21|15/06/2022|||||2022-05-10|15/03/2022|||263300000|264030000
2022-06-05 15:01:21|05984|15212|ECONB|749.48M|749480000|3.685|153,093|9.02%|30|2022-07-26|15/06/2022|||||2022-04-12|15/03/2022|||543000000|
2022-06-05 15:01:23|05985|1173162|WIX|513.3M|513300000|197.70|829,707|-28.11%|4|2022-03-25|15/12/2021|0.1||722900000||2021-09-16|15/06/2020|-0.01||612700000|
2022-06-05 15:01:27|05986|949736|AKSOA|18.34B|18340000000|37.66|1,755,116|122.18%|30|2022-07-14|15/06/2022||0.2709||8570000000|2022-05-03|15/03/2022|0.39|0.3024|8300000000|8770000000
2022-06-05 15:01:31|05987|1006174|GEST|2.05B|2050000000|3.56|686,940|-24.45%|23|2022-07-25|15/06/2022||0.1277|||2022-05-09|15/03/2022|0.08|0.0988|2260000000|2260000000
2022-06-05 15:01:40|05988|989800|0GW8|15.51B|15510000000|142.15|48,262|65.52%|24|2022-08-23|15/06/2022||4.36||1940000000|2022-05-13|15/03/2022|3.13|4.43|1470000000|1470000000
2022-06-05 15:01:45|05989|989843|0QFA|3.23B|3230000000|92.95|8,295|-17.67%|24|2022-08-23|15/06/2022|||||2022-06-01|15/03/2022|1.1|1.25|971000000|982000000
2022-06-05 15:01:58|05990|989769|0QJX|2.17B|2170000000|7.08|28,789|-4.71%|0||
2022-06-05 15:02:00|05991|958836|OTB|327.17M|327170000|196.80|469,983|-52.92%|13|2022-05-24|15/03/2022|-0.03||52900000||2021-12-09|15/09/2021|-0.19||30500000|
2022-06-05 15:02:04|05992|989762|0E64|855.52M|855520000|85.60|5,219|16.78%|24|2022-08-18|15/06/2022|||||2022-06-16|15/03/2022||||
2022-06-05 15:02:09|05993|948850|0NV4|1.15B|1150000000|34.85|1,949|-27%|23|2022-05-11|15/03/2022|||219600000|212540000|2022-03-10|15/12/2021|||261000000|252200000
2022-06-05 15:02:13|05994|989888|0MJ1|973.67M|973670000|25.35|4,880|-33.29%|24|2022-07-29|15/06/2022||||465150000|2022-04-29|15/03/2022|||485600000|452730000
2022-06-05 15:02:19|05995|948717|0MGL|2.09B|2090000000|16.38|60,043|-5.7%|24|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|||322500000|
2022-06-05 15:02:24|05996|985183|ACADE|5.28B|5280000000|50.05|214,907|-38.51%|24|2022-08-30|15/06/2022||1.32||3880000000|2022-05-05|15/03/2022|1.68|1.58|3800000000|3800000000
2022-06-05 15:02:29|05997|940911|CREI|436.44M|436440000|99.00|657,718|0.51%|17|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.016|||
2022-06-05 15:02:32|05998|1122210|SASDF|570.15M|570150000|0.09|86,660|-60.87%|0||
2022-06-05 15:02:36|05999|948988|0QVQ|600.77M|600770000|7.60|45,071|-30.28%|24|2022-07-29|15/06/2022||||500900000|2022-05-12|15/03/2022|||553400000|479700000
2022-06-05 15:02:41|06000|989720|0RHA|4.06B|4060000000|39.48|72,924|-64.08%|24|2022-07-21|15/06/2022||1.89||3700000000|2022-05-26|15/03/2022|0.72|0.928|2860000000|2830000000
2022-06-05 15:02:54|06001|431|NVGR|2.88B|2880000000|4.05|1,003,610|40.24%|34|2022-07-21|15/06/2022||0.16||582000000|2022-05-24|15/03/2022|0.07|0.07|492200000|487750000
2022-06-05 15:02:59|06002|28039|POLR|557.37M|557370000|583.00|202,261|-27.85%|12|2021-11-22|15/09/2021|0.25|19.90|102900000||2021-07-01|15/03/2021|0.40|37.10|135700000|
2022-06-05 15:03:04|06003|6904|TOM2|1.01B|1010000000|7.99|637,735|10.13%|36|2022-07-15|15/06/2022||-0.0776||140490000|2022-04-14|15/03/2022|-0.1934|-0.077|128420000|128450000
2022-06-05 15:03:09|06004|6922|WEHA|615.91M|615910000|15.35|124,506|5.14%|33|2022-07-22|15/06/2022|||||2022-04-22|15/03/2022||||34000000
2022-06-05 15:03:15|06005|52769|DTNOF|1.78B|1780000000|1.8100|6,792|56.03%|24|2022-08-11|15/06/2022||0.15||348130000|2022-05-12|15/03/2022|0.14|0.14|339000000|324670000
2022-06-05 15:03:22|06006|989825|0F07|555.97M|555970000|26.70|4,487|-28.51%|23|2022-07-12|15/05/2022|||||2022-04-14|15/02/2022|||279000000|293000000
2022-06-05 15:03:25|06007|15272|TESB|1.36B|1360000000|31.45|19,370|-11.66%|31|2022-08-25|15/06/2022||||1095000000|2022-05-19|15/03/2022||||
2022-06-05 15:03:29|06008|6884|WINEW|267.2M|267200000|363.80|257,557|-55.2%|21|2022-06-23|15/03/2022|||||2021-11-18|15/09/2021|0.01||159300000|
2022-06-05 15:03:32|06009|6940|PHAR|491.19M|491190000|0.754|3,593,062|-26.3%|30|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.00||167700000|49360000
2022-06-05 15:03:37|06010|989674|0OK7|1.49B|1490000000|48.90|17,010.16|103.75%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2022-06-05 15:03:41|06011|1081633|BETCO|7.71B|7710000000|141.80|68,276|-32.48%|15|2022-08-30|15/06/2022||0.22||53330000|2022-05-17|15/03/2022|0.24|0.3|67390000|66530000
2022-06-05 15:03:45|06012|989912|0RFP|5.33B|5330000000|27.12|57,984|-37.86%|24|2022-07-21|15/06/2022||1.06||783320000|2022-04-27|15/03/2022|1.04|0.9652|766000000|749620000
2022-06-05 15:04:00|06013|1006175|AMBEA|4.32B|4320000000|45.74|217,272|-35.4%|23|2022-08-18|15/06/2022||0.8486||3090000000|2022-05-04|15/03/2022|0.9901|0.8501|3080000000|3080000000
2022-06-05 15:04:05|06014|989733|0RD1|10.3B|10300000000|189.90|1,013|-7.59%|24|2022-07-15|15/06/2022||-0.1516||220330000|2022-05-12|15/03/2022|-0.01|-0.2191|220280000|202000000
2022-06-05 15:04:19|06015|26164|ORES|5.24B|5240000000|117.40|24,584|-23.47%|29|2022-07-12|15/06/2022|||||2022-04-13|15/03/2022||||
2022-06-05 15:04:21|06016|958925|KAMBI|6.7B|6700000000|218.50|174,454|-46.39%|19|2022-07-27|15/06/2022||0.1633||37670000|2022-04-27|15/03/2022|0.18|0.1833|37000000|37000000
2022-06-05 15:04:43|06017|1129422|CLOEF|635.78M|635780000|1.59|1,002|-34.57%|0||
2022-06-05 15:04:45|06018|1024871|DOVA|578.48M|578480000|7.320|149,973|-27.52%|22|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022|0.11||120000000|131000000
2022-06-05 15:04:50|06019|989918|0R40|1.4B|1400000000|5.27|23,734|6.25%|24|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022|||60100000|59650000
2022-06-05 15:04:52|06020|960687|RGLR|429.09M|429090000|83.20|924,864|-5.45%|18|2022-09-14|15/06/2022|||||2022-05-25|15/03/2022||||
2022-06-05 15:04:55|06021|1170132|MOONM|860.07M|860070000|251.40|929,510|-48.38%|5|2021-12-09|15/10/2021|0.04||142600000||2021-07-27|15/04/2021|-0.02||212300000|
2022-06-05 15:04:58|06022|964903|ST5G|1.2B|1200000000|85.00|7,914|-10.53%|21|2022-07-21|15/06/2022|||||2022-05-02|15/03/2022|||115900000|
2022-06-05 15:05:02|06023|948496|0A0F|1.24B|1240000000|7.42|85,239|0%|24|2022-07-13|15/06/2022||0.1188||70790000|2022-05-05|15/03/2022|0.123|0.1083|72950000|72160000
2022-06-05 15:05:06|06024|999061|HOME|865.39M|865390000|11.48|191,023|3.42%|20|2022-07-27|15/06/2022||0.32||222130000|2022-05-10|15/03/2022|0.44|0.32|284000000|225760000
2022-06-05 15:05:11|06025|989909|0FS8|7.66B|7660000000|19.05|109,502|11.66%|0||
2022-06-05 15:05:18|06026|989680|0DJI|17.6B|17600000000|11.40|513,899|-82.06%|24|2022-08-18|15/06/2022||0.07|||2022-05-12|15/03/2022|-0.4|0.2333|2120000000|
2022-06-05 15:05:31|06027|7298|SQZ|683.75M|683750000|251.50|2,542,220|114.22%|15|2022-09-26|15/06/2022|||||2022-05-13|15/03/2022||||
2022-06-05 15:05:34|06028|26083|DUNI|4.31B|4310000000|91.70|37,911|-24.71%|26|2022-07-15|15/06/2022||1.04||1500000000|2022-04-22|15/03/2022|1.32|1.32|1440000000|1330000000
2022-06-05 15:05:38|06029|989681|0DJV|1.27B|1270000000|6.16|150,545|7.32%|22|2022-07-28|15/06/2022||0.1861||251000000|2022-06-02|15/03/2022|0.16|0.16|249200000|251640000
2022-06-05 15:05:41|06030|940869|AO|358.91M|358910000|75.10|1,363,173|-70.46%|14|2022-06-15|15/03/2022||||459500000|2021-11-23|15/09/2021|-0.02||759600000|
2022-06-05 15:05:44|06031|961119|TBIIF|245.49M|245490000|2|2,510|-75%|0||
2022-06-05 15:05:48|06032|989738|0HY2|1.04B|1040000000|6.67|1,033|-31.1%|24|2022-07-27|15/06/2022|||||2022-05-24|15/03/2022|||393800000|328930000
2022-06-05 15:05:53|06033|985139|PDXI|19.52B|19520000000|184.850|87,529|3.5%|22|2022-08-02|15/06/2022||1.39||460000000|2022-05-03|15/03/2022|1.6|1.36|476000000|464330000
2022-06-05 15:05:55|06034|1169494|AKH|12.37B|12370000000|20.28|1,307,087|-23.18%|6|2022-07-12|15/06/2022|||||2022-04-29|15/03/2022||||
2022-06-05 15:05:57|06035|27828|EUA|203.67M|203670000|7.04|28,539,781|-69.39%|14|2022-09-28|15/06/2022|||||2022-06-03|15/12/2021||||
2022-06-05 15:06:13|06036|26402|FIA1S|648.16M|648160000|0.461|2,640,417|-35.18%|32|2022-07-19|15/06/2022||-0.0652||521940000|2022-04-27|15/03/2022|-0.1299|-0.13|400000000|399960000
2022-06-05 15:06:15|06037|28134|CAML|446.03M|446030000|257.50|595,046|-8.2%|16|2022-09-13|15/06/2022||0.26|||2022-03-29|15/12/2021||0.27||
2022-06-05 15:06:21|06038|1056288|SBOE|956.35M|956350000|60.8000|933|57.92%|24|2022-08-18|15/06/2022|||||2022-05-19|15/03/2022|||101000000|98000000
2022-06-05 15:06:25|06039|1010692|KAMUX|355.95M|355950000|8.895|104,722|-43.84%|22|2022-08-12|15/06/2022||0.1459||263030000|2022-05-13|15/03/2022|0.1|0.1178|237300000|243600000
2022-06-05 15:06:29|06040|989768|0QS9|871.75M|871750000|6.72|33,653|10.53%|22|2022-09-01|15/06/2022|||||2022-05-26|15/03/2022|-0.13|-0.13|118900000|108000000
2022-06-05 15:06:32|06041|532|AGFB|618.24M|618240000|3.98|282,315|0.76%|29|2022-08-24|15/06/2022||||458000000|2022-05-10|15/03/2022|-0.02||424000000|424000000
2022-06-05 15:06:37|06042|27740|OGN|510.23M|510230000|4.38|70,080|18.38%|28|2022-06-15|15/04/2022|||||2022-03-08|15/01/2022||||
2022-06-05 15:06:44|06043|1167757|MWTR|4.83B|4830000000|15.87|998,640|-70.06%|7|2022-08-30|15/06/2022||-0.0175||111880000|2022-05-25|15/03/2022|-0.05|-0.0308|109200000|106960000
2022-06-05 15:06:47|06044|29870|JUVE|979.15M|979150000|0.3874|9,950,797|-49.29%|25|2022-05-12|15/03/2022|||||2022-02-25|15/12/2021|-0.08||217700000|
2022-06-05 15:06:51|06045|989893|0FM1|873.99M|873990000|2.506|16,698|-28.17%|24|2022-07-28|15/06/2022|||||2022-05-02|15/03/2022|0.03|0.03|456000000|415000000
2022-06-05 15:06:57|06046|14161|SRS|1.23B|1230000000|1.310|16,108,486|72.37%|35|2022-07-29|15/06/2022||0.0162||2360000000|2022-05-16|15/03/2022|0.00|0.0002|2950000000|2220000000
2022-06-05 15:07:01|06047|1116048|SBBd|39.43B|39430000000|24.44|1,254,292|-22.22%|17|2022-02-23|15/12/2021|8.63||1700000000||2021-11-04|15/09/2021|2.61||1460000000|
2022-06-05 15:07:06|06048|989726|0DUK|450.77M|450770000|16.49|2,586|-44.12%|23|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022|||196600000|
2022-06-05 15:07:10|06049|1167617|RENEW|4.24B|4240000000|124.90|85,501|-38.59%|12|2022-08-26|15/06/2022||-2.2||1500000|2022-05-04|15/03/2022|-1.75|-1.75|1670000|1500000
2022-06-05 15:07:14|06050|989700|0RCY|3.84B|3840000000|24.51|48,743|-41.01%|24|2022-07-21|15/06/2022||0.22||3480000000|2022-05-06|15/03/2022|-0.11|0.01|3480000000|3480000000
2022-06-05 15:07:17|06051|29964|ZV|1.14B|1140000000|12.920|134,902|-23.64%|28|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.14||147300000|128800000
2022-06-05 15:07:20|06052|26307|NTGNT|7.34B|7340000000|331.500|29,884|-2.79%|28|2022-08-10|15/06/2022||||2150000000|2022-05-10|15/03/2022|3.82||2180000000|2100000000
2022-06-05 15:07:24|06053|964562|ADNGk|1.19B|1190000000|183.00|10,732|38.01%|25|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|1.91||209800000|209800000
2022-06-05 15:07:27|06054|963706|CMCX|885.63M|885630000|309.00|580,444|-37.83%|13|2022-06-09|15/03/2022|||||2021-11-17|15/09/2021|0.1|35.81|126700000|222300000
2022-06-05 15:07:30|06055|1097842|RENX|115.88M|115880000|155.00|172,364|-86.81%|8|2022-09-06|15/06/2022||-0.0767||5390000|2022-06-14|15/03/2022||-0.0867||2030000
2022-06-05 15:07:34|06056|32250|MVC|1.08B|1080000000|7.110|201,878|-3.66%|22|2022-07-27|15/06/2022|||||2022-05-04|15/03/2022|0.0644||148500000|149350000
2022-06-05 15:07:37|06057|52767|HXGCF|743.26M|743260000|3.0201|2,972|-32.89%|0||
2022-06-05 15:07:41|06058|1115133|SPK|879.54M|879540000|26.45|3,957|44.85%|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2022-06-05 15:08:00|06059|985180|M8G|497.18M|497180000|3.122|120,196|-28.88%|21|2022-08-31|15/06/2022||0.0599||69320000|2022-05-31|15/03/2022|0.0548|0.0548|65900000|62680000
2022-06-05 15:08:02|06060|954906|ALIG|4.71B|4710000000|87.70|81,120|-39.52%|24|2022-07-19|15/06/2022||1.85||1070000000|2022-04-27|15/03/2022|1.38|1.38|936000000|924000000
2022-06-05 15:08:22|06061|28201|JDG|528.51M|528510000|8,360.0|8,255|35.71%|14|2022-09-22|15/06/2022|||||2022-03-21|15/12/2021|1.11||48330000|
2022-06-05 15:08:27|06062|26125|KARO|15.49B|15490000000|56.70|177,823|2%|36|2022-07-20|15/06/2022||0.02||1056000000|2022-05-05|15/03/2022||-0.02||946000000
2022-06-05 15:08:31|06063|989900|0NFS|385.25M|385250000|8.02|2,279|-46.03%|21|2022-05-10|15/03/2022|||1140000000||2022-03-08|15/12/2021|||1480000000|1410000000
2022-06-05 15:08:37|06064|18938|CIRI|506.49M|506490000|0.4640|1,237,939|-10.6%|23|2022-07-22|15/06/2022|||||2022-04-29|15/03/2022||||
2022-06-05 15:08:41|06065|1155961|SNL|1.15B|1150000000|33.20|54,078|26.72%|15|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.4||161700000|161700000
2022-06-05 15:08:43|06066|955682|MITRA|345.19M|345190000|7.61|130,149|-67.48%|14|2022-09-23|15/03/2022|||||2022-03-08|15/12/2021|-1.41||10530000|
2022-06-05 15:08:47|06067|1155850|KFASTb|6.22B|6220000000|28.88|98,315|-58.69%|16|2022-07-28|15/06/2022||0.25||93150000|2022-05-24|15/03/2022|0.1|0.1|79150000|79150000
2022-06-05 15:08:53|06068|948739|0MJT|889.45M|889450000|3.98|20,508|1.02%|24|2022-07-28|15/06/2022||0.1536|||2022-04-28|15/03/2022|0.1309|0.1309|208950000|209000000
2022-06-05 15:08:55|06069|940856|ABDP|239.84M|239840000|1,060.0|62,776|-51.82%|13|2022-04-27|15/02/2022|0.08||37830000||2021-11-24|15/08/2021|0.08||38100000|
2022-06-05 15:09:00|06070|26094|FAG|9.11B|9110000000|51.7|64,558|-25.18%|26|2022-08-23|15/06/2022||0.89||1992000000|2022-04-26|15/03/2022|0.68||1870000000|1770000000
2022-06-05 15:09:04|06071|26248|CBRAIN|4.05B|4050000000|207.20|42,924|-7.71%|13|2022-02-24|15/12/2021|0.91||79560000||2021-08-26|15/06/2021|0.66||75100000|
2022-06-05 15:09:07|06072|14104|IQE|283.61M|283610000|35.25|3,161,005|-35.32%|27|2022-09-05|15/06/2022||-0.88||69000000|2022-05-18|15/03/2022||||
2022-06-05 15:09:17|06073|1052370|BIOAb|6.48B|6480000000|73.6000|117,933|-13.72%|22|2022-07-12|15/06/2022||-0.39||7310000|2022-04-28|15/03/2022|-0.50|-0.53||5000000
2022-06-05 15:09:23|06074|989775|0K96|878.27M|878270000|3.61|102,241|8.41%|24|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|||234000000|237670000
2022-06-05 15:09:25|06075|942332|KAPE|1.19B|1190000000|338.00|612,114|7.99%|11|2022-09-19|15/06/2022|||||2022-03-15|15/12/2021||||
2022-06-05 15:09:27|06076|942376|SAGA|309.57M|309570000|220.60|494,981|-44.32%|15|2022-09-20|15/07/2022|||||2022-03-23|15/01/2022|-0.18||220800000|
2022-06-05 15:09:30|06077|26385|BAS1V|566.67M|566670000|39.20|26,726|1.69%|30|2022-07-20|15/06/2022||0.04||40350000|2022-04-21|15/03/2022|0.07|-0.0103|38890000|38900000
2022-06-05 15:09:34|06078|49841|BWLPG|10.84B|10840000000|80.30|440,307|38.45%|32|2022-08-29|15/06/2022||0.2833||125180000|2022-05-19|15/03/2022|0.41|0.2514|131000000|124470000
2022-06-05 15:09:39|06079|997807|CASHP|1.07B|1070000000|0.708|779,453|-7.09%|23|2022-07-29|15/06/2022||0.01||371410000|2022-05-05|15/03/2022|0.01|0.01|411000000|406900000
2022-06-05 15:09:57|06080|989943|0G29|447.47M|447470000|19.88|1,294|-46.2%|24|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|||232000000|232000000
2022-06-05 15:10:02|06081|7284|NUM|279.98M|279980000|256.00|109,459|-32.45%|15|2022-05-06|15/03/2022|0.15||74600000||2021-12-08|15/09/2021|0.23||106900000|99760000
2022-06-05 15:10:15|06082|989993|0N0B|28.03B|28030000000|66.85|9,866|89.06%|0||
2022-06-05 15:10:20|06083|1153071|CMCOM|453.11M|453110000|15.66|109,580|-46.83%|12|2022-07-28|15/06/2022|||||2022-04-20|15/03/2022||||
2022-06-05 15:10:35|06084|958918|HNSA|2.56B|2560000000|57.50|280,020|-60.68%|24|2022-07-21|15/06/2022||-3.64||18550000|2022-04-21|15/03/2022|-3.11|-3.61|30300000|15780000
2022-06-05 15:10:40|06085|948747|0MKT|532.43M|532430000|9.91|17,052|-17.96%|24|2022-07-29|15/06/2022|||||2022-05-13|15/03/2022|0.02|-0.01|773000000|765000000
2022-06-05 15:10:44|06086|989785|0QWN|967.93M|967930000|0.58|324,201|-26.58%|24|2022-07-26|15/06/2022|||||2022-05-05|15/03/2022|||1680000000|1680000000
2022-06-05 15:10:49|06087|19717|ALCLS|137.62M|137620000|3.02|319,156|-74.92%|28|2022-08-03|15/06/2022||-0.494||22560000|2022-05-12|15/03/2022|-0.6734|-0.6122|3690000|17020000
2022-06-05 15:10:56|06088|1115207|LIMET|3.6B|3600000000|271.20|11,722|-22.95%|18|2022-07-15|15/06/2022||1.6||118400000|2022-04-26|15/03/2022|1.5|1.5|117100000|117100000
2022-06-05 15:11:00|06089|1155593|ASA|2.43B|2430000000|26.68|311,224|-71.43%|18|2022-08-26|15/06/2022||-0.1358||227690000|2022-06-01|15/03/2022|-1.14|-1.14|178600000|178600000
2022-06-05 15:11:04|06090|1167070|LINK|4.22B|4220000000|14.350|451,502|-59.23%|12|2022-08-16|15/06/2022||0.0967||1260000000|2022-05-10|15/03/2022|0.01|0.005|1170000000|1170000000
2022-06-05 15:11:08|06091|28455|AVCT|326.56M|326560000|128.60|2,089,741|-46.19%|21|2022-09-28|15/01/2022|||||2022-04-20|15/07/2021||||
2022-06-05 15:11:14|06092|29858|IF|890.56M|890560000|16.88|178,998|31.87%|34|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||166500000|152250000
2022-06-05 15:11:19|06093|33698|IBABb|475.19M|475190000|16.42|6,722|-5.63%|21|2022-08-31|15/06/2022|||||2022-05-19|15/03/2022||||
2022-06-05 15:11:23|06094|955882|GREG|1.12B|1120000000|40.880|58,341|30.4%|19|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.16||18800000|18800000
2022-06-05 15:11:25|06095|25674|YNGa|634M|634000000|1,290.00|18,568|-18.87%|17|2022-05-18|15/03/2022|0.25||159400000||2021-11-10|15/09/2021|0.18||149600000|
2022-06-05 15:11:31|06096|1096236|FCH|250.16M|250160000|70.00|684,393|-58.58%|11|2022-09-07|15/06/2022|||||2022-03-10|15/12/2021|0.07|-0.56|111700000|98270000
2022-06-05 15:11:35|06097|992769|LUCEL|194.79M|194790000|126.80|563,956|-63.56%|14|2022-09-05|15/06/2022|||||2022-03-22|15/12/2021|0.09||120000000|
2022-06-05 15:11:40|06098|954921|TNOM|490.95M|490950000|11.04|59,316|-22.91%|23|2022-08-02|15/06/2022||0.08||26630000|2022-04-26|15/03/2022|0.09|0.09|25200000|25200000
2022-06-05 15:11:44|06099|1156935|QFUEL|2.39B|2390000000|14.41|766,704|-66.5%|17|2022-08-31|15/06/2022||-0.215||2000000|2022-05-13|15/03/2022|-0.43|-0.4368|13000000|12940000
2022-06-05 15:11:46|06100|1117820|NB2|468.76M|468760000|31.1000|34,780|-65.52%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2022-06-05 15:11:50|06101|989690|0DME|721.64M|721640000|3.27|1,232|-11.38%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||34100000|
2022-06-05 15:11:53|06102|100242|LRES|414.47M|414470000|4.96|78,862|-4.9%|24|2022-07-29|15/06/2022|||||2022-05-19|15/03/2022|||21950000|24000000
2022-06-05 15:11:57|06103|989744|0GQE|7.41B|7410000000|113.10|12,161|19.4%|24|2022-09-07|15/07/2022||1.44||2100000000|2022-06-08|15/04/2022||-0.6267||1760000000
2022-06-05 15:12:01|06104|1167214|SOLPW|383.07M|383070000|4.22|396,564|-38.39%|8|2022-05-12|15/03/2022|||||2022-02-24|15/12/2021|0.2||159600000|239800000
2022-06-05 15:12:12|06105|102929|CERV|1.98B|1980000000|10.21|22,600|3.6%|25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2022-06-05 15:12:19|06106|1161148|PEXIP|1.86B|1860000000|18.35|763,789|-75.17%|14|2022-08-11|15/06/2022||-0.3294||222630000|2022-05-12|15/03/2022|-0.3|0.00|222000000|222000000
2022-06-05 15:12:21|06107|978741|HOTC|453.15M|453150000|330.00|80,653|-14.51%|14|2022-03-02|15/12/2021|0.14||142900000||2021-10-05|15/06/2021|-0.05||62660000|
2022-06-05 15:12:26|06108|949751|BACTIb|3.61B|3610000000|103.00|20,203|-47.61%|24|2022-07-14|15/06/2022|||||2022-04-27|15/03/2022|-0.47||55200000|
2022-06-05 15:12:30|06109|1050740|ROVIO|624.06M|624060000|8.36|141,584|18.25%|22|2022-08-11|15/06/2022||0.1216||81720000|2022-04-28|15/03/2022|0.07|0.0386|85000000|79140000
2022-06-05 15:12:35|06110|989945|0OHK|9.47B|9470000000|177.00|1,705|30.92%|0||
2022-06-05 15:12:37|06111|1010890|REMEDY|357.84M|357840000|26.900|16,583|-43.96%|16|2022-08-16|15/06/2022||0.03||11000000|2022-06-01|15/03/2022|0.155|0.155|12700000|12270000
2022-06-05 15:12:42|06112|6894|VASN|409.93M|409930000|23.90|13,765|-5.16%|26|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022||||
2022-06-05 15:12:45|06113|6988|BMPS|790.4M|790400000|0.788|4,986,321|-37.19%|36|2022-08-04|15/06/2022||0.00||757560000|2022-05-06|15/03/2022|0.01|0.01|720000000|720000000
2022-06-05 15:12:49|06114|1131555|FASTN|508.7M|508700000|30.04|32,058|-53.71%|10|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.5||5100000|5100000
2022-06-05 15:12:51|06115|27797|IGRI|48.11M|48110000|49.60|688,460|-91.39%|13|2022-06-13|15/03/2022|||||2021-11-22|15/09/2021||||
2022-06-05 15:12:54|06116|964629|D6HG|634.02M|634020000|76.10|5,336|14.26%|24|2022-08-23|15/06/2022|||||2022-05-26|15/03/2022|0.73|0.88|124480000|121250000
2022-06-05 15:13:08|06117|1163853|SOLG|1.17B|1170000000|0.52|41,046|-11.86%|12|2022-05-13|15/03/2022|-0.0052||||2022-02-15|15/12/2021|-0.0038|||
2022-06-05 15:13:17|06118|969000|LEOV|5.88B|5880000000|60.25|1,041,500|46.59%|18|2022-08-11|15/06/2022||0.0653||103120000|2022-05-05|15/03/2022|0.0783|0.0783|98510000|101830000
2022-06-05 15:13:20|06119|1062588|ADMCM|266.78M|266780000|53.50|8,213|-40.95%|19|2022-07-04|15/06/2022||0.55||7950000|2022-04-04|15/03/2022|0.42|0.46|7300000|7200000
2022-06-05 15:13:25|06120|955884|COLLE|8.15B|8150000000|39.68|327,455|9.49%|24|2022-07-14|15/06/2022||0.94||693000000|2022-04-26|15/03/2022|1.23|0.99|723000000|693000000
2022-06-05 15:13:29|06121|49840|BWO|6.32B|6320000000|34.96|688,614|-5.15%|33|2022-08-29|15/06/2022||0.065||174500000|2022-05-27|15/03/2022|0.145|0.06|194000000|179670000
2022-06-05 15:13:33|06122|948950|0Q2F|818.32M|818320000|0.01|511,114|-87.5%|24|2022-08-04|15/06/2022|||||2022-04-22|15/03/2022|||1620000000|
2022-06-05 15:13:38|06123|1014091|BONEX|3.93B|3930000000|60.85|209,382|-14.17%|22|2022-07-14|15/06/2022||0.00||75630000|2022-05-04|15/03/2022|0.00|0.00|66000000|63870000
2022-06-05 15:13:40|06124|27861|IOMG|200.06M|200060000|182.00|229,398|-34.06%|13|2022-06-13|15/03/2022||||52100000|2021-12-07|15/09/2021|0.04||51930000|
2022-06-05 15:13:43|06125|989755|0E3C|473.02M|473020000|8.81|3,084|-59.02%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||137950000|137450000
2022-06-05 15:13:47|06126|1165852|VZUG|631.29M|631290000|98.20|3,213|-33.92%|6|2022-03-15|15/12/2021|3.34||315400000||2021-07-22|15/06/2021|5.28||308300000|
2022-06-05 15:13:52|06127|6931|BRUN|553.4M|553400000|10.98|56,319|-4.19%|28|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|||274800000|275000000
2022-06-05 15:14:10|06128|942435|XXL|2.35B|2350000000|9.62|853,672|-50.02%|30|2022-07-15|15/06/2022||0.4866||2540000000|2022-04-27|15/03/2022|-0.5995|-0.4291|1980000000|1980000000
2022-06-05 15:14:14|06129|1073107|BSGR|468.03M|468030000|5.56|80,427|-38.83%|16|2022-08-22|15/06/2022|||||2022-05-16|15/03/2022|||453300000|
2022-06-05 15:14:18|06130|1168037|HPUR|8.62B|8620000000|33.36|379,839|-7.33%|11|2022-08-09|15/06/2022||-0.5||191500000|2022-05-10|15/03/2022|-0.5|-0.5|159000000|159000000
2022-06-05 15:14:38|06131|1084935|CALTX|5.03B|5030000000|94.65|221,831|-21.52%|21|2022-08-18|15/06/2022||-4.1||82660000|2022-05-18|15/03/2022|-2.62|-3.54|49700000|49570000
2022-06-05 15:14:42|06132|1156936|BWE|7.37B|7370000000|28.56|487,753|13.78%|11|2022-08-31|15/06/2022||0.0421||49210000|2022-05-27|15/03/2022|0.16|0.0958|133000000|87420000
2022-06-05 15:14:47|06133|989923|0Q92|3.92B|3920000000|43.60|68,923|-27.57%|24|2022-08-17|15/06/2022||1.46||808890000|2022-05-25|15/03/2022|0.4|0.4|356000000|356080000
2022-06-05 15:14:51|06134|1155599|SCFG|1.18B|1180000000|19.00|46,022|43.94%|16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.09||107700000|107130000
2022-06-05 15:14:55|06135|989877|0P3N|10.93B|10930000000|254.75|3,335|36.96%|24|2022-08-31|15/06/2022||0.6906||1290000000|2022-05-25|15/03/2022|2.92|3.01|1650000000|1650000000
2022-06-05 15:14:59|06136|1096189|EG7|1.7B|1700000000|19.200|307,987|-79.13%|20|2022-08-23|15/06/2022||0.62||442700000|2022-05-26|15/03/2022|0.02|0.55|452200000|421800000
2022-06-05 15:15:05|06137|989926|0QVR|2.68B|2680000000|40.96|6,568|-34.04%|24|2022-08-25|15/06/2022||0.2928||2610000000|2022-05-04|15/03/2022|0.1459|-0.0256|2790000000|2510000000
2022-06-05 15:15:09|06138|1167500|IMPsdba|15.09B|15090000000|53.30|27,946|-52.92%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2022-06-05 15:15:15|06139|1170369|DSNO|539.38M|539380000|3.62|752,325|-96.09%|7|2022-07-14|15/06/2022||0.05||232500000|2022-04-27|15/03/2022|0.05|0.05|288000000|271000000
2022-06-05 15:15:20|06140|1161256|EXLn|119.69M|119690000|5.02|59,715|-69.67%|7|2022-06-01|15/03/2022||||7700000|2022-03-02|15/12/2021|||7200000|7200000
2022-06-05 15:15:25|06141|32191|ADXR|548.16M|548160000|1.2450|794,703|-39.33%|26|2022-09-22|15/06/2022|||||2022-05-15|15/03/2022|||736100000|736100000
2022-06-05 15:15:27|06142|14073|SLN|480.35M|480350000|535.00|913,528|-15.48%|19|2022-09-14|15/06/2022||-0.0545||0.00|2022-06-01|15/03/2022||-0.0478||0.00
2022-06-05 15:15:30|06143|996543|ONCO|656.23M|656230000|8.714|1,371,348|-90.98%|23|2022-08-11|15/06/2022||-0.87||140000000|2022-05-04|15/03/2022|-1.31|-2.15|0.00|22670000
2022-06-05 15:15:44|06144|101072|601360|58.98B|58980000000|8.37|37,465,909|-29.37%|22|2022-08-30|15/06/2022|||||2022-04-22|15/03/2022|0.03||2530000000|
2022-06-05 15:15:48|06145|101076|601288|1.04T|1.04E+12|3.01|336,330,497|-9.34%|24|2022-08-31|15/06/2022||0.24|||2022-04-29|15/03/2022|0.2|0.25|205860000000|
2022-06-05 15:15:53|06146|100727|600585|182.91B|182910000000|36.22|22,456,812|-24.98%|24|2022-08-25|15/06/2022||1.63||44610000000|2022-04-28|15/03/2022|0.93|1.21|25460000000|33410000000
2022-06-05 15:15:57|06147|101062|601169|93.66B|93660000000|4.43|63,861,201|-10.14%|23|2022-09-01|15/06/2022||0.4339||20150000000|2022-04-30|15/03/2022|0.35|0.4339|17620000000|20150000000
2022-06-05 15:16:01|06148|9217|601988|893.28B|893280000000|3.19|166,340,924|0.95%|24|2022-08-31|15/06/2022||0.19|||2022-04-28|15/03/2022|0.19|0.17|262800000000|
2022-06-05 15:16:06|06149|101079|601328|350.4B|350400000000|4.92|121,034,991|0.2%|24|2022-08-26|15/06/2022||0.28|||2022-04-29|15/03/2022|0.31|0.34|73720000000|66000000000
2022-06-05 15:16:10|06150|100290|600019|144.74B|144740000000|6.50|94,714,877|-17.72%|24|2022-09-01|15/06/2022||0.1833||65680000000|2022-04-29|15/03/2022|0.17|0.17|86090000000|86150000000
2022-06-05 15:16:14|06151|101143|601998|207.16B|207160000000|4.68|41,294,307|-10.69%|24|2022-08-31|15/06/2022||0.45|||2022-04-29|15/03/2022|0.32|0.3|54030000000|53990000000
2022-06-05 15:16:19|06152|101119|601800|129.15B|129150000000|9.59|86,102,445|42.71%|24|2022-09-02|15/06/2022||0.3033||204010000000|2022-04-28|15/03/2022|0.29|0.29|172100000000|158680000000
2022-06-05 15:16:22|06153|101137|601939|1.23T|1.23E+12|5.97|91,720,801|-12.33%|24|2022-08-31|15/06/2022||0.35|||2022-04-29|15/03/2022|0.35|0.34|200230000000|216130000000
2022-06-05 15:16:25|06154|101122|601818|156.27B|156270000000|3.11|109,077,364|-18.16%|24|2022-08-31|15/06/2022||0.2|||2022-04-27|15/03/2022|0.19|0.2|38810000000|41000000000
2022-06-05 15:16:29|06155|101099|601628|598.75B|598750000000|25.12|9,523,779|-29.79%|24|2022-08-25|15/06/2022||0.495||455186000000|2022-04-27|15/03/2022|0.54|0.885|294480000000|343777000000
2022-06-05 15:16:32|06156|100303|600036|992.86B|992860000000|38.92|85,807,385|-32.35%|24|2022-08-22|15/06/2022||1.65|||2022-04-22|15/03/2022|1.43|1.61|91420000000|92000000000
2022-06-05 15:16:38|06157|995189|001979|96.89B|96890000000|12.52|49,891,348|9.54%|24|2022-08-23|15/06/2022||0.455||47410000000|2022-04-28|15/03/2022|0.06|0.1121|18800000000|18800000000
2022-06-05 15:16:50|06158|100287|600016|155.31B|155310000000|3.78|70,025,618|-19.4%|24|2022-09-02|15/06/2022||0.3|||2022-04-29|15/03/2022|0.31|0.26|36630000000|
2022-06-05 15:16:54|06159|101097|601601|187.1B|187100000000|21.07|24,574,528|-37.83%|24|2022-08-22|15/06/2022||0.82|||2022-04-28|15/03/2022|0.57|0.97|127650000000|
2022-06-05 15:16:58|06160|20245|600028|503.25B|503250000000|4.42|164,310,709|-1.56%|24|2022-08-26|15/06/2022||0.135||965470000000|2022-04-27|15/03/2022|0.193|0.16|771390000000|804630000000
2022-06-05 15:17:02|06161|101083|601390|152.66B|152660000000|6.49|123,752,531|20.86%|24|2022-09-02|15/06/2022||0.26||275250000000|2022-04-29|15/03/2022|0.294|0.2733|267100000000|251320000000
2022-06-05 15:17:05|06162|101064|601186|99.69B|99690000000|7.88|75,135,123|3.28%|24|2022-09-02|15/06/2022||0.6225||281150000000|2022-04-29|15/03/2022|0.364|0.3767|264480000000|227120000000
2022-06-05 15:17:09|06163|8575|601088|622.72B|622720000000|33.19|44,955,877|63.66%|24|2022-08-26|15/06/2022||0.735||82490000000|2022-04-27|15/03/2022|0.996|0.7753|83900000000|85590000000
2022-06-05 15:17:13|06164|101103|601668|228.58B|228580000000|5.45|346,766,044|11.45%|23|2022-09-01|15/06/2022||0.38||568600000000|2022-04-30|15/03/2022|0.31|0.3033|485440000000|485430000000
2022-06-05 15:17:25|06165|100310|600050|95.6B|95600000000|3.47|79,178,214|-19.49%|24|2022-08-18|15/06/2022||0.1|||2022-04-22|15/03/2022|0.06|0.06|89000000000|
2022-06-05 15:17:30|06166|944122|000002|199.78B|199780000000|17.71|140,314,697|-32.74%|24|2022-08-24|15/06/2022||0.8575||138800000000|2022-04-28|15/03/2022|0.1229|0.3137|62670000000|59450000000
2022-06-05 15:17:34|06167|100989|600900|543.99B|543990000000|23.92|46,233,649|20.38%|24|2022-09-02|15/06/2022||0.2883||15042000000|2022-04-29|15/03/2022|0.138|0.1|9740000000|
2022-06-05 15:17:37|06168|100299|600030|277.25B|277250000000|19.68|88,381,406|-22.94%|24|2022-08-25|15/06/2022||0.5035||20070000000|2022-04-28|15/03/2022|0.36|0.36|15220000000|16790000000
2022-06-05 15:17:41|06169|101113|601766|135.4B|135400000000|5.09|42,915,942|-15.45%|24|2022-08-26|15/06/2022||0.095||53910000000|2022-04-29|15/03/2022|0.01|0.035|30650000000|29090000000
2022-06-05 15:17:43|06170|101158|603288|346.8B|346800000000|74.84|6,227,428|-45.54%|24|2022-08-16|15/06/2022||0.3267||5670000000|2022-04-29|15/03/2022|0.43|0.43|7210000000|7210000000
2022-06-05 15:17:46|06171|1076874|601138|186.73B|186730000000|9.40|27,020,083|-23.08%|21|2022-08-17|15/06/2022||0.1919||101880000000|2022-04-30|15/03/2022|0.16|0.16|105060000000|105060000000
2022-06-05 15:17:50|06172|944220|000651|174.52B|174520000000|31.52|40,768,994|-43.69%|23|2022-09-02|15/06/2022||1.21||64700000000|2022-04-30|15/03/2022|0.68|0.6932|35530000000|35460000000
2022-06-05 15:18:07|06173|1017555|300498|112.68B|112680000000|17.74|37,789,927|22.43%|23|2022-08-17|15/06/2022||-0.1554||16060000000|2022-04-27|15/03/2022|-0.59|-0.2922|14590000000|14590000000
2022-06-05 15:18:12|06174|955759|601211|119.65B|119650000000|14.48|26,019,595|-16.78%|22|2022-08-26|15/06/2022||0.4782||12120000000|2022-04-29|15/03/2022|0.27|0.27|8150000000|8150000000
2022-06-05 15:18:17|06175|944315|002415|311.2B|311200000000|32.99|57,999,856|-46.02%|23|2022-07-18|15/06/2022||0.426||22860000000|2022-04-25|15/03/2022|0.245|0.245|16520000000|16520000000
2022-06-05 15:18:20|06176|101084|601398|1.65T|1.65E+12|4.63|247,955,097|-10.44%|24|2022-09-01|15/06/2022||0.265|||2022-04-29|15/03/2022|0.25|0.275|226860000000|
2022-06-05 15:18:22|06177|101060|601166|401.98B|401980000000|19.35|99,274,039|-13.58%|24|2022-08-31|15/06/2022||1.21||66190000000|2022-04-29|15/03/2022|1.33|1.33|59400000000|62600000000
2022-06-05 15:18:25|06178|100978|600887|231.43B|231430000000|36.16|42,596,782|-8.64%|24|2022-09-02|15/06/2022||0.3865||31100000000|2022-04-28|15/03/2022|0.55|0.5457|31050000000|31030000000
2022-06-05 15:18:28|06179|100493|600276|190.35B|190350000000|29.84|47,950,157|-56.68%|23|2022-09-01|15/06/2022||0.1722||5700000000|2022-04-23|15/03/2022|0.19|0.1935|5480000000|5480000000
2022-06-05 15:18:31|06180|100673|600519|2.24T|2.24E+12|1,786.00|3,566,353|-20.68%|24|2022-07-25|15/06/2022||10.09||27190000000|2022-04-27|15/03/2022|13.73|13.73|32740000000|32490000000
2022-06-05 15:18:34|06181|944533|000333|361.04B|361040000000|52.56|32,310,520|-32.38%|24|2022-09-02|15/06/2022||1.31||98850000000|2022-04-30|15/03/2022|1.04|1.05|82500000000|90700000000
2022-06-05 15:18:38|06182|101073|601336|76.66B|76660000000|28.15|9,178,309|-43.39%|24|2022-08-30|15/06/2022||1.06||104193000000|2022-04-28|15/03/2022|0.43|0.99|63890000000|
2022-06-05 15:19:02|06183|101123|601857|1T|1000000000000|5.47|189,851,671|16.63%|24|2022-09-01|15/06/2022||0.155||818000000000|2022-04-29|15/03/2022|0.21|0.178|779370000000|812040000000
2022-06-05 15:19:05|06184|944579|000001|270.71B|270710000000|13.95|109,179,636|-43.15%|24|2022-08-12|15/06/2022||0.515||45530000000|2022-04-27|15/03/2022|0.56|0.575|46210000000|45270000000
2022-06-05 15:19:07|06185|101078|601318|800.16B|800160000000|44.00|53,985,207|-37.9%|24|2022-08-18|15/06/2022||2.04||420631000000|2022-04-29|15/03/2022|1.74|1.13|262700000000|
2022-06-05 15:19:12|06186|100320|600048|183.15B|183150000000|15.30|110,208,493|14.01%|24|2022-08-30|15/06/2022||0.6644||88050000000|2022-04-30|15/03/2022|0.21|0.3492|33550000000|33540000000
2022-06-05 15:19:17|06187|100276|600000|231.59B|231590000000|7.89|29,615,200|-22.87%|25|2022-09-01|15/06/2022||0.5|||2022-04-25|15/03/2022|0.58|0.5|50000000000|
2022-06-05 15:19:26|06188|944524|002352|253.91B|253910000000|51.87|25,281,397|-31.51%|22|2022-08-24|15/06/2022||0.3307||62590000000|2022-04-29|15/03/2022|0.2|0.23|62980000000|62980000000
2022-06-05 15:19:29|06189|100350|600104|204.23B|204230000000|17.75|35,984,330|-11.82%|24|2022-09-02|15/06/2022||0.2368||159130000000|2022-04-30|15/03/2022|0.47|0.3982|182470000000|186680000000
2022-06-05 15:19:34|06190|100289|600018|144.1B|144100000000|6.19|54,988,103|30.04%|24|2022-09-01|15/06/2022||0.171||9440000000|2022-04-30|15/03/2022|0.24|0.236|12410000000|12410000000
2022-06-05 15:19:38|06191|1112831|300760|360.4B|360400000000|298.00|3,890,810|-38.46%|18|2022-09-02|15/06/2022||2.25||7190000000|2022-04-20|15/03/2022|1.74|1.73|6940000000|6940000000
2022-06-05 15:19:41|06192|944897|000858|658.9B|658900000000|169.75|25,249,268|-46.16%|23|2022-09-01|15/06/2022||1.18||13990000000|2022-04-29|15/03/2022|2.79|2.72|27550000000|27350000000
2022-06-05 15:19:45|06193|944451|002304|243B|243000000000|162.29|5,295,533|-29.42%|23|2022-08-29|15/06/2022||1.26||5620000000|2022-04-29|15/03/2022|3.31|3.31|13030000000|13030000000
2022-06-05 15:19:48|06194|13679|AFLT|64.09B|64090000000|26.74|12,280,677|-62.57%|37|2022-08-31|15/06/2022||||166670000000|2022-06-01|15/03/2022||||126820000000
2022-06-05 15:19:58|06195|13678|AFKS|121.47B|121470000000|12.84|23,149,977|-59.76%|36|2022-08-29|15/06/2022||0.9655||200310000000|2022-06-09|15/03/2022||0.5205||192200000000
2022-06-05 15:20:03|06196|13720|TRNF_p|877.17B|877170000000|121,000|571|-19.39%|36|2022-07-06|15/06/2022|||||2022-05-26|15/03/2022||||
2022-06-05 15:20:20|06197|40423|ALRS|505.75B|505750000000|70.12|7,584,097|-41.92%|24|2022-08-24|15/06/2022||3.77||79200000000|2022-05-19|15/03/2022||3.49||76620000000
2022-06-05 15:20:23|06198|13725|VTBR|227.45B|227450000000|0.017550|64,107,540,843|-63.9%|36|2022-08-11|15/06/2022||0.0037||230450000000|2022-05-18|15/03/2022||0.0028||221440000000
2022-06-05 15:20:28|06199|996169|DSKY|49.13B|49130000000|66.82|1,037,934|-57.03%|24|2022-08-24|15/06/2022||3.34||41490000000|2022-05-04|15/03/2022||1.68||39330000000
2022-06-05 15:20:33|06200|13682|FEES|111.77B|111770000000|0.0886|860,403,967|-59.98%|36|2022-08-26|15/06/2022|||||2022-04-25|15/03/2022||||
2022-06-05 15:20:36|06201|13684|GAZP|7.02T|7.02E+12|297.00|35,872,360|8.28%|31|2022-08-29|15/06/2022|||||2022-05-26|15/03/2022||||
2022-06-05 15:20:39|06202|1167212|GLTRDR|9.56B|9560000000|349.00|129,753|-29.28%|9|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 15:20:42|06203|13688|LSRG|49.02B|49020000000|489.20|34,551|-38.29%|27|2022-08-30|15/06/2022|||||2022-05-18|15/03/2022||||
2022-06-05 15:20:55|06204|1166764|HHRUDR|46.13B|46130000000|1,082.00|5,960|-60.03%|15|2022-09-19|15/06/2022||38.65||5200000000|2022-06-07|15/03/2022||31.14||4550000000
2022-06-05 15:21:00|06205|13744|IRAO|239.19B|239190000000|3.2525|123,677,052|-35.23%|40|2022-08-17|15/06/2022||0.08||264460000000|2022-05-30|15/02/2022||0.31||321102000000
2022-06-05 15:21:03|06206|13689|LKOH|2.58T|2.58E+12|3,980.5|493,385|-38.86%|32|2022-08-31|15/06/2022||567.81||2.90559E+12|2022-05-31|15/03/2022||517.97||2.74218E+12
2022-06-05 15:21:06|06207|13693|MGNT|429.12B|429120000000|4,382.0|143,120|-19.52%|36|2022-07-28|15/06/2022||||563440000000|2022-04-28|15/03/2022||||530930000000
2022-06-05 15:21:24|06208|1163363|VKCODR|11.8B|11800000000|307.80|876,995|-81.57%|24|2022-07-28|15/06/2022||7.4||36940000000|2022-04-28|15/03/2022||0.39||30760000000
2022-06-05 15:21:27|06209|13690|MAGN|368.98B|368980000000|33.02|12,172,820|-48.76%|36|2022-07-19|15/06/2022||5.26||313060000000|2022-04-13|15/03/2022||6.34||331440000000
2022-06-05 15:21:38|06210|44464|MOEX|200.24B|200240000000|88.70|2,946,293|-48.67%|35|2022-08-26|15/06/2022||3.01||14090000000|2022-05-20|15/03/2022||3.03||13530000000
2022-06-05 15:21:41|06211|955694|CBOM|182.56B|182560000000|5.461|53,049,950|-18.06%|24|2022-08-22|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:21:45|06212|13691|MTSS|278.68B|278680000000|259.50|1,878,871|-23.81%|32|2022-08-18|15/06/2022||10.86||138270000000|2022-05-18|15/03/2022||9.93|134400000000|133740000000
2022-06-05 15:21:48|06213|13695|NLMK|11.54B|11540000000|130.02|2,309,393|-50.55%|36|2022-07-18|15/06/2022||14.26||442250000000|2022-04-13|15/03/2022||18.72||496420000000
2022-06-05 15:21:51|06214|13683|GMKN|3.11T|3.11E+12|20,314.0|59,838|-23.05%|28|2022-08-16|15/06/2022||20.20||8351000000|2022-05-05|15/03/2022||||
2022-06-05 15:21:56|06215|13697|NVTK|11.86B|11860000000|817.00|749,138|-48.19%|36|2022-07-27|15/06/2022||54.41||466950000000|2022-04-13|15/03/2022||54.89||513630000000
2022-06-05 15:22:00|06216|950026|RUAL|408.43B|408430000000|60.800|5,901,813|5.94%|24|2022-08-18|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-05 15:22:04|06217|1167498|OZONDR|147.29B|147290000000|838.00|262,953|-79.27%|8|2022-08-16|15/06/2022||-72.85||62540000000|2022-05-27|15/03/2022||-76.97|63580000000|58030000000
2022-06-05 15:22:05|06218|1163242|POGR|4.93B|4930000000|5.03|10,351,084|-81.44%|0||
2022-06-05 15:22:09|06219|21406|PHOR|912.59B|912590000000|7,047.0|120,540|48.58%|36|2022-08-25|15/06/2022||229.6||115620000000|2022-05-19|15/03/2022|365.04|375.71||137730000000
2022-06-05 15:22:21|06220|13789|PIKK|357.79B|357790000000|541.70|513,704|-50.32%|25|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 15:22:25|06221|44465|POLY|85.82B|85820000000|505.00|419,070|-71.17%|24|2022-08-30|15/06/2022|||||2022-04-25|15/03/2022||||
2022-06-05 15:22:29|06222|13705|PLZL|1.51T|1.51E+12|11,145.0|40,967|-28.48%|24|2022-08-15|15/06/2022||441.87||133690000000|2022-05-11|15/03/2022||443.75||128810000000
2022-06-05 15:22:34|06223|960754|QIWIDR|21.58B|21580000000|387.00|79,378|-51.32%|24|2022-08-18|15/06/2022||27.76||4590000000|2022-05-23|15/03/2022|37.25|24.01|6310000000|3970000000
2022-06-05 15:22:37|06224|13707|ROSN|348.45B|348450000000|365.45|3,497,019|-34.32%|30|2022-08-11|15/06/2022||66.47||3.93021E+12|2022-05-16|15/03/2022||55.19||3.65637E+12
2022-06-05 15:22:42|06225|21316|RSTI|121.94B|121940000000|0.608|84,804,695|-56.88%|30|2022-09-01|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:22:45|06226|21419|RTKM|193.77B|193770000000|57.81|1,184,164|-44.26%|36|2022-08-04|15/06/2022||3.43||147850000000|2022-05-18|15/03/2022||3.26||140070000000
2022-06-05 15:22:49|06227|13754|HYDR|371.86B|371860000000|0.8540|196,285,063|1.15%|36|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|0.0392||49050000000|
2022-06-05 15:22:52|06228|13711|SBER|2.68T|2.68E+12|119.21|60,423,846|-61.66%|35|2022-08-25|15/06/2022||13.7||712030000000|2022-05-04|15/03/2022||12.77||686950000000
2022-06-05 15:22:56|06229|13712|SBER_p|2.68T|2.68E+12|112.02|6,284,732|-61.65%|36|2022-08-25|15/06/2022||15.25||712030000000|2022-05-04|15/03/2022||15.21||686950000000
2022-06-05 15:23:01|06230|13713|CHMF|595.62B|595620000000|711.00|832,685|-56.82%|36|2022-07-21|15/06/2022||94.31||272760000000|2022-04-15|15/03/2022||118.48||293050000000
2022-06-05 15:23:07|06231|13716|SNGS|771.85B|771850000000|21.605|14,657,100|-40.72%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2022-06-05 15:23:12|06232|13717|SNGS_p|771.85B|771850000000|35.915|11,381,342|-23.11%|34|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-05 15:23:16|06233|13738|TATN_p|875.54B|875540000000|347.80|395,117|-29.74%|36|2022-08-26|15/06/2022||31.01||376020000000|2022-06-10|15/03/2022||27.83||388880000000
2022-06-05 15:23:20|06234|13718|TATN|875.54B|875540000000|391.80|771,668|-23.55%|36|2022-08-26|15/06/2022||31.01||376020000000|2022-06-10|15/03/2022||27.83||388880000000
2022-06-05 15:23:24|06235|1153662|TCSGDR|24.14B|24140000000|2,018.00|346,182|-61.98%|24|2022-08-24|15/06/2022||90.69||62780000000|2022-05-18|15/03/2022||90.29||58110000000
2022-06-05 15:23:28|06236|21302|UPRO|77.55B|77550000000|1.230|47,523,891|-57.79%|36|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022||||
2022-06-05 15:23:39|06237|1061926|FIVEDR|8.79B|8790000000|846.5|136,433|-62.34%|24|2022-08-18|15/06/2022||61.7||611270000000|2022-04-27|15/03/2022||39.72|604230000000|603070000000
2022-06-05 15:23:43|06238|102063|YNDX|414.36B|414360000000|1,497.0|703,278|-69.59%|24|2022-07-29|15/06/2022||1.08||109170000000|2022-04-28|15/03/2022|-26.08|-2.41|106010000000|95550000000
2022-06-05 15:23:48|06239|18595|ALPA4|13.37B|13370000000|20.83|4,419,881|-55.92%|30|2022-08-04|15/06/2022||0.32||1200000000|2022-05-05|15/03/2022|0.18|0.18|924300000|925650000
2022-06-05 15:23:52|06240|18599|ABEV3|221.69B|221690000000|14.08|24,093,663|-27.35%|32|2022-07-28|15/06/2022||0.1421||16490000000|2022-05-05|15/03/2022|0.22|0.1745|18440000000|17880000000
2022-06-05 15:23:57|06241|18626|AMER3|16.56B|16560000000|18.40|8,431,322|-70.67%|36|2022-08-11|15/06/2022||-0.002||7840000000|2022-05-12|15/03/2022|-0.15|-0.2333|6770000000|6620000000
2022-06-05 15:24:00|06242|1025085|CRFB3|37.13B|37130000000|18.70|4,100,000|-17.98%|22|2022-07-26|15/06/2022||0.2444||21180000000|2022-05-05|15/03/2022|0.19|0.1989|20020000000|19760000000
2022-06-05 15:24:02|06243|1008677|AZUL4|6.39B|6390000000|18.39|9,112,436|-58.87%|23|2022-08-11|15/06/2022||-0.9291||3830000000|2022-05-09|15/03/2022|-1.02|-1.7|3190000000|3200000000
2022-06-05 15:24:12|06244|18628|B3SA3|76.11B|76110000000|12.67|42,415,911|-26.51%|36|2022-08-11|15/06/2022||0.2011||2300000000|2022-05-12|15/03/2022|0.182|0.1975|2280000000|2220000000
2022-06-05 15:24:14|06245|996550|BPAC11|131.51B|131510000000|24.35|11,289,256|-20.32%|23|2022-08-09|15/06/2022||0.4889||3950000000|2022-05-09|15/03/2022|0.54|0.4539|4350000000|3730000000
2022-06-05 15:24:19|06246|1075215|BIDI4|9.99B|9990000000|3.88|9,993,314|-82.48%|21|2022-08-10|15/06/2022||0.0138||959920000|2022-05-17|15/03/2022|0.01|0.0089|891310000|873730000
2022-06-05 15:24:21|06247|1141840|BIDI11|24.15B|24150000000|11.68|14,176,430|-82.37%|18|2022-08-10|15/06/2022||0.0413||959920000|2022-05-17|15/03/2022|0.03|0.0267|891310000|873730000
2022-06-05 15:24:26|06248|18614|BPAN4|9.85B|9850000000|7.54|6,024,028|-68.53%|22|2022-08-03|15/06/2022||0.21|||2022-05-04|15/03/2022|0.16|0.17|3210000000|
2022-06-05 15:24:29|06249|50509|BBSE3|51.67B|51670000000|25.88|5,165,936|6.99%|34|2022-08-08|15/06/2022||0.6456||1550000000|2022-05-09|15/03/2022|0.59|0.59|1630000000|1570000000
2022-06-05 15:24:34|06250|18621|BRML3|6.97B|6970000000|8.41|15,596,872|-28.43%|36|2022-08-11|15/06/2022||0.1178||318990000|2022-05-12|15/03/2022|0.1356|0.13|330320000|339360000
2022-06-05 15:24:38|06251|18605|BBDC3|194.01B|194010000000|16.50|8,843,819|-28.32%|36|2022-08-04|15/06/2022||0.6488||28640000000|2022-05-06|15/03/2022|0.71|0.6109|49860000000|28480000000
2022-06-05 15:24:41|06252|18606|BBDC4|194.01B|194010000000|19.91|42,738,083|-18.69%|32|2022-08-04|15/06/2022||0.6488||28640000000|2022-05-06|15/03/2022|0.71|0.6109|49860000000|28480000000
2022-06-05 15:24:44|06253|18616|BRAP4|11.28B|11280000000|29.90|4,177,920|9.24%|33|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|7.53|||
2022-06-05 15:24:48|06254|18604|BBAS3|103.33B|103330000000|36.21|14,520,414|1.29%|36|2022-08-10|15/06/2022||2.08||25740000000|2022-05-11|15/03/2022|1.6|1.95|25810000000|26060000000
2022-06-05 15:24:52|06255|1155784|PCAR3|5.33B|5330000000|19.79|2,382,677|-52.6%|24|2022-07-27|15/06/2022||-0.1336||9600000000|2022-05-04|15/03/2022|-0.41|-0.1919|10070000000|10070000000
2022-06-05 15:24:55|06256|18620|BRKM5|36.11B|36110000000|46.11|2,670,261|-21.73%|25|2022-08-10|15/06/2022||1.95||26010000000|2022-05-12|15/03/2022|4.9|4.11|26730000000|26030000000
2022-06-05 15:25:00|06257|18617|BRFS3|16.38B|16380000000|15.20|10,260,295|-46.95%|36|2022-08-10|15/06/2022||-0.2149||12800000000|2022-05-04|15/03/2022|-0.14|-0.14|12040000000|12040000000
2022-06-05 15:25:13|06258|18633|CCRO3|26.77B|26770000000|13.25|9,735,403|-3.21%|36|2022-08-11|15/06/2022||0.1151||2900000000|2022-05-13|15/03/2022|1.71|0.0733|2540000000|2830000000
2022-06-05 15:25:16|06259|18642|CMIG4|28.09B|28090000000|11.45|12,083,012|18.41%|25|2022-08-12|15/06/2022||0.3353||7840000000|2022-05-13|15/03/2022|0.66|0.4092|7580000000|7320000000
2022-06-05 15:25:21|06260|18639|CIEL3|10.68B|10680000000|3.95|34,261,311|-7.93%|36|2022-08-02|15/06/2022||0.0814||2870000000|2022-05-03|15/03/2022|0.07|0.074|2840000000|2810000000
2022-06-05 15:25:24|06261|40433|COGN3|4.87B|4870000000|2.60|39,536,013|-43.84%|36|2022-08-11|15/06/2022||-0.0489||1140000000|2022-05-12|15/03/2022|0.0152|0.02|1180000000|1180000000
2022-06-05 15:25:28|06262|18647|CPLE6|19.23B|19230000000|7.27|11,773,228|13.06%|36|2022-08-10|15/06/2022||0.2541||4550000000|2022-05-11|15/03/2022|0.24|0.2338|5590000000|5570000000
2022-06-05 15:25:31|06263|18651|CSAN3|25.06B|25060000000|21.40|8,266,291|-13.01%|32|2022-08-12|15/06/2022||-0.074||40630000000|2022-05-13|15/03/2022|0.2721|0.2291|34720000000|34720000000
2022-06-05 15:25:34|06264|18645|CPFE3|40.79B|40790000000|35.40|4,232,944|18.51%|32|2022-08-11|15/06/2022||0.8541||13120000000|2022-05-12|15/03/2022|0.96|0.8786|9290000000|9480000000
2022-06-05 15:25:36|06265|50513|CVCB3|2.37B|2370000000|10.55|12,360,844|-59.52%|33|2022-08-09|15/06/2022||-0.6238||257000000|2022-05-10|15/03/2022|-0.5126|-0.5126|293000000|258000000
2022-06-05 15:25:40|06266|18657|CYRE3|5.26B|5260000000|13.68|7,339,361|-47.79%|36|2022-08-11|15/06/2022||0.4168||1230000000|2022-05-13|15/03/2022|0.42|0.4428|1230000000|1200000000
2022-06-05 15:25:44|06267|18662|DXCO3|8.4B|8400000000|11.43|3,840,706|-40.13%|36|2022-07-27|15/06/2022||0.265||2280000000|2022-04-27|15/03/2022|0.28|0.245|2130000000|2130000000
2022-06-05 15:25:47|06268|18663|ECOR3|4.9B|4900000000|7.04|5,683,256|-46.18%|36|2022-07-28|15/06/2022||0.0114||898360000|2022-05-05|15/03/2022|0.0264|0.0229|770000000|893330000
2022-06-05 15:25:50|06269|18666|ELET3|65.76B|65760000000|41.96|6,979,833|-8%|36|2022-08-10|15/06/2022||0.7178||7490000000|2022-05-16|15/03/2022|1.73|0.62|9110000000|9030000000
2022-06-05 15:25:53|06270|18667|ELET6|65.76B|65760000000|41.70|3,950,559|-8.87%|36|2022-08-10|15/06/2022||0.7178||7490000000|2022-05-16|15/03/2022|1.73|0.62|9110000000|9030000000
2022-06-05 15:25:56|06271|18669|EMBR3|9.54B|9540000000|12.98|10,503,894|-24.8%|36|2022-07-28|15/06/2022||-0.0523||6090000000|2022-04-28|15/03/2022|-0.2168|-0.2522|3020000000|3280000000
2022-06-05 15:26:00|06272|18670|ENBR3|12.12B|12120000000|21.20|3,321,928|12.71%|36|2022-07-27|15/06/2022||0.605||4060000000|2022-05-04|15/03/2022|0.85|0.8|3810000000|3500000000
2022-06-05 15:26:05|06273|977700|ENGI11|18.6B|18600000000|44.15|2,174,177|-6.12%|24|2022-08-11|15/06/2022||1.97||7070000000|2022-05-12|15/03/2022|0.28|1.59|6520000000|5920000000
2022-06-05 15:26:08|06274|18735|ENEV3|18.53B|18530000000|14.70|6,481,403|-18.06%|32|2022-08-11|15/06/2022||0.16||1670000000|2022-05-12|15/03/2022|0.14|0.13|916500000|916500000
2022-06-05 15:26:11|06275|18790|EGIE3|34.5B|34500000000|42.28|1,481,650|3.81%|36|2022-08-04|15/06/2022||0.7622||2850000000|2022-05-05|15/03/2022|0.6515|0.513|2850000000|2830000000
2022-06-05 15:26:14|06276|18672|EQTL3|26.6B|26600000000|24.18|9,124,817|-2.85%|30|2022-08-10|15/06/2022||0.3555||5910000000|2022-05-17|15/03/2022|0.5|0.356|5840000000|5440000000
2022-06-05 15:26:21|06277|18677|EZTC3|3.6B|3600000000|16.21|2,236,736|-52.06%|29|2022-08-11|15/06/2022||0.5536||290750000|2022-05-12|15/03/2022|0.47|0.4258|287200000|259040000
2022-06-05 15:26:24|06278|18682|FLRY3|4.94B|4940000000|15.58|2,746,275|-41.97%|36|2022-08-04|15/06/2022||0.2374||1080000000|2022-05-05|15/03/2022|0.3493|0.35|1090000000|1090000000
2022-06-05 15:26:29|06279|18691|GOAU4|13.26B|13260000000|12.70|8,973,511|4.96%|32|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022|0.89||20330000000|
2022-06-05 15:26:38|06280|18689|GGBR4|47.65B|47650000000|30.08|13,696,359|2.49%|32|2022-08-03|15/06/2022||2.05||21960000000|2022-05-05|15/03/2022|1.72|1.71|20330000000|21210000000
2022-06-05 15:26:41|06281|1178707|GETT11|-|-|4.54|832,116|-|4|2022-08-01|15/06/2022|||||2022-05-04|15/03/2022|||616000000|
2022-06-05 15:26:46|06282|18692|GOLL4|5.36B|5360000000|13.58|7,561,913|-48.72%|32|2022-07-28|15/06/2022||-1.31||3190000000|2022-04-28|15/03/2022|-1.65|-0.2055|3220000000|3030000000
2022-06-05 15:26:50|06283|1073236|HAPV3|45.12B|45120000000|6.34|45,647,848|-59.57%|22|2022-08-10|15/06/2022||0.0469||2840000000|2022-05-16|15/03/2022|0.01|0.0274|4840000000|5210000000
2022-06-05 15:26:54|06284|18698|||||||36|2022-07-29|15/06/2022||0.6723||1770000000|2022-04-28|15/03/2022|0.55|0.55|1490000000|1490000000
2022-06-05 15:27:03|06285|18701|IGTA3|5.84B|5840000000|33.13|1,641,100|-27.31%|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2022-06-05 15:27:06|06286|1030995|IRBR3|3.63B|3630000000|2.89|15,885,278|-52.62%|22|2022-08-15|15/06/2022||0.0264||2100000000|2022-05-16|15/03/2022|0.0617|0.0658|1710000000|1870000000
2022-06-05 15:27:09|06287|18706|ITSA4|84.83B|84830000000|9.39|24,870,689|-19.05%|32|2022-08-15|15/06/2022||0.38||3380000000|2022-05-16|15/03/2022|0.43|0.36|3840000000|3220000000
2022-06-05 15:27:13|06288|18708|ITUB4|232.61B|232610000000|25.65|35,577,302|-4.15%|32|2022-08-08|15/06/2022||0.7742||33490000000|2022-05-06|15/03/2022|0.68|0.7305|34960000000|33040000000
2022-06-05 15:27:16|06289|18709|JBSS3|77.04B|77040000000|34.73|10,521,973|17.09%|36|2022-08-11|15/06/2022||1.61||86360000000|2022-05-11|15/03/2022|2.29|2.44|90870000000|90870000000
2022-06-05 15:27:19|06290|18711|JHSF3|4.63B|4630000000|6.80|4,972,595|-14.36%|29|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.25||461500000|435030000
2022-06-05 15:27:24|06291|102072|KLBN11|25.26B|25260000000|22.20|6,108,658|-12.53%|33|2022-07-27|15/06/2022||0.7||5050000000|2022-05-03|15/03/2022|0.885|0.89|4420000000|4470000000
2022-06-05 15:27:27|06292|18770|RENT3|41.12B|41120000000|54.67|6,422,306|-17.97%|36|2022-07-28|15/06/2022||0.7373||3350000000|2022-05-02|15/03/2022|0.68|0.68|2710000000|2710000000
2022-06-05 15:27:32|06293|40434|LCAM3|12.42B|12420000000|24.48|2,395,028|-15.06%|32|2022-08-12|15/06/2022||0.5335||2310000000|2022-05-13|15/03/2022|0.8914|0.6038|2000000000|1810000000
2022-06-05 15:27:34|06294|1156708|LWSA3|4.17B|4170000000|7.09|16,975,298|-70.81%|14|2022-08-17|15/06/2022||0.0233||266220000|2022-05-12|15/03/2022|0.015|0.02|249000000|249000000
2022-06-05 15:27:39|06295|18717|LAME4|12.38B|12380000000|6.55|24,916,736|-69.03%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2022-06-05 15:27:45|06296|18724|LREN3|27.65B|27650000000|28.19|14,107,845|-41.06%|36|2022-07-27|15/06/2022||0.285||3140000000|2022-05-05|15/03/2022|0.1968|0.2|2420000000|2360000000
2022-06-05 15:27:48|06297|18729|MGLU3|23.93B|23930000000|3.59|127,349,740|-82.78%|34|2022-08-11|15/06/2022||-0.0009||9530000000|2022-05-17|15/03/2022|-0.02|-0.0114|8760000000|8640000000
2022-06-05 15:27:52|06298|18736|MRFG3|10.63B|10630000000|16.10|7,313,672|-14%|36|2022-08-11|15/06/2022||1.51||24400000000|2022-05-03|15/03/2022|0.1561|0.158|22340000000|21390000000
2022-06-05 15:27:55|06299|1167031|CASH3|1.41B|1410000000|1.80|34,922,144|-71.56%|12|2022-08-09|15/06/2022||0.0004||84340000|2022-05-09|15/03/2022|-0.0052|0.0082|92650000|96520000
2022-06-05 15:27:58|06300|18608|BEEF3|8.31B|8310000000|14.23|6,889,277|40.47%|36|2022-08-10|15/06/2022||0.3||6960000000|2022-05-11|15/03/2022|0.19|0.18|7230000000|7230000000
2022-06-05 15:28:00|06301|1163446|SOMA3|9.02B|9020000000|11.49|6,290,530|-25.97%|14|2022-08-11|15/06/2022||0.1112||1090000000|2022-05-11|15/03/2022|0.0601|0.0601|1020000000|876180000
2022-06-05 15:28:06|06302|18738|MRVE3|4.55B|4550000000|9.41|7,747,244|-47.87%|36|2022-08-10|15/06/2022||0.3089||1820000000|2022-05-12|15/03/2022|0.1396|0.15|1680000000|1700000000
2022-06-05 15:28:09|06303|18740|MULT3|14.49B|14490000000|24.64|5,929,963|-10.43%|36|2022-07-28|15/06/2022||0.2362||377840000|2022-04-28|15/03/2022|0.3|0.3|416820000|421680000
2022-06-05 15:28:20|06304|18742|NTCO3|24.08B|24080000000|17.58|13,736,377|-67.7%|36|2022-08-11|15/06/2022||-0.0255||9140000000|2022-05-06|15/03/2022|-0.4694|-0.1568|8250000000|8390000000
2022-06-05 15:28:25|06305|1073664|GNDI3|41.17B|41170000000|66.95|6,348,955|-22.24%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2022-06-05 15:28:28|06306|18749|PETR3|420.88B|420880000000|33.76|17,911,230|16.7%|36|2022-08-04|15/06/2022||2.45||154950000000|2022-05-05|15/03/2022|3.42|3.42|141640000000|139210000000
2022-06-05 15:28:31|06307|18750|PETR4|420.88B|420880000000|30.28|79,782,369|6.25%|31|2022-08-04|15/06/2022||2.45||154950000000|2022-05-05|15/03/2022|3.42|3.42|141640000000|139210000000
2022-06-05 15:28:35|06308|18697|PRIO3|23.46B|23460000000|27.81|20,025,147|35.66%|36|2022-08-01|15/06/2022||0.7868||1710000000|2022-05-04|15/03/2022|1.1|0.92|1560000000|1590000000
2022-06-05 15:28:46|06309|1165867|PETZ3|5.74B|5740000000|12.48|10,004,895|-45.62%|12|2022-08-11|15/06/2022||0.06||742290000|2022-05-05|15/03/2022|0.02|0.02|648020000|671510000
2022-06-05 15:28:52|06310|18764|QUAL3|3.26B|3260000000|11.73|3,508,973|-58.77%|33|2022-08-09|15/06/2022||0.2861||526720000|2022-05-10|15/03/2022|0.27|0.2667|502200000|502120000
2022-06-05 15:28:57|06311|40436|RADL3|35.08B|35080000000|21.29|7,355,577|-24.05%|36|2022-08-09|15/06/2022||0.17||7090000000|2022-05-03|15/03/2022|0.09|0.085|6560000000|6770000000
2022-06-05 15:29:00|06312|1167542|RDOR3|67.1B|67100000000|33.99|4,039,452|-50.74%|12|2022-08-11|15/06/2022||0.19||5860000000|2022-05-12|15/03/2022|0.1623|0.14|5370000000|5290000000
2022-06-05 15:29:04|06313|18593|RAIL3|34.06B|34060000000|18.39|11,069,116|-13.62%|34|2022-08-11|15/06/2022||0.081||2600000000|2022-05-05|15/03/2022|-0.04|-0.04|2210000000|2230000000
2022-06-05 15:29:11|06314|18776|SBSP3|31.54B|31540000000|46.15|3,767,289|18.27%|36|2022-08-11|15/06/2022||1||4730000000|2022-05-06|15/03/2022|1.43|1.17|3980000000|3980000000
2022-06-05 15:29:14|06315|18775|SANB11|122.29B|122290000000|32.22|3,264,152|-28.35%|36|2022-07-28|15/06/2022||1.09||19660000000|2022-04-26|15/03/2022|1.05|1.07|26360000000|18920000000
2022-06-05 15:29:17|06316|1170443|ASAI3|20.81B|20810000000|15.45|7,728,669|-12.19%|11|2022-07-27|15/06/2022||0.1067||12560000000|2022-05-09|15/03/2022|0.16|0.0991|11440000000|11490000000
2022-06-05 15:29:22|06317|18653|CSNA3|30.26B|30260000000|22.80|11,195,397|-50.02%|36|2022-08-03|15/06/2022||2||13300000000|2022-05-04|15/03/2022|1.28|0.9|11770000000|11770000000
2022-06-05 15:29:26|06318|18786|SULA11|10.19B|10190000000|25.44|4,553,491|-24.58%|34|2022-08-10|15/06/2022||0.6027||5260000000|2022-05-11|15/03/2022|0.4591|0.4661|5420000000|5310000000
2022-06-05 15:29:28|06319|1055002|SUZB3|71.29B|71290000000|52.83|6,392,542|-7.72%|24|2022-07-27|15/06/2022||-0.0233||12030000000|2022-05-04|15/03/2022|7.64|7.65|9700000000|9980000000
2022-06-05 15:29:31|06320|18804|TAEE11|14.22B|14220000000|41.27|2,563,166|3.18%|30|2022-08-11|15/06/2022||1.44||868000000|2022-05-12|15/03/2022|1.63|1.42|796000000|893000000
2022-06-05 15:29:36|06321|18817|VIVT3|84.35B|84350000000|50.37|2,398,806|10.53%|36|2022-07-27|15/06/2022||0.6801||11360000000|2022-05-10|15/03/2022|0.6|0.7698|11350000000|11170000000
2022-06-05 15:29:41|06322|18797|TIMS3|33.47B|33470000000|13.83|6,780,641|11.53%|36|2022-07-26|15/06/2022||0.2011||4790000000|2022-05-05|15/03/2022|0.17|0.1543|4730000000|4480000000
2022-06-05 15:29:44|06323|18801|TOTS3|17.62B|17620000000|28.98|5,906,809|-16.94%|36|2022-08-03|15/06/2022||0.2189||983450000|2022-04-29|15/03/2022|0.1289|0.2061|590950000|938060000
2022-06-05 15:29:49|06324|18807|UGPA3|14.87B|14870000000|13.63|7,553,591|-35.53%|32|2022-08-03|15/06/2022||0.0663||34640000000|2022-05-11|15/03/2022|0.265|0.1|34040000000|33190000000
2022-06-05 15:29:52|06325|18812|USIM5|13.93B|13930000000|11.67|18,067,075|-38.74%|36|2022-07-29|15/06/2022||1.28||9400000000|2022-04-20|15/03/2022|0.96|0.955|7850000000|7570000000
2022-06-05 15:29:55|06326|18814|VALE3|419.33B|419330000000|88.46|30,371,105|-11.8%|36|2022-07-27|15/06/2022||5.44||67370000000|2022-04-27|15/03/2022|4.67|3.98|54330000000|54780000000
2022-06-05 15:29:58|06327|986421|VIIA3|4.97B|4970000000|3.13|54,431,097|-78.49%|24|2022-08-11|15/06/2022||-0.2||8490000000|2022-05-09|15/03/2022|0.01|-0.17|7400000000|7400000000
2022-06-05 15:30:01|06328|18820|WEGE3|108.76B|108760000000|25.92|8,780,858|-23.88%|36|2022-07-20|15/06/2022||0.1992||6670000000|2022-04-27|15/03/2022|0.225|0.201|6830000000|6460000000
2022-06-05 15:30:06|06329|18673|YDUQ3|4.75B|4750000000|15.72|3,132,497|-53.63%|36|2022-08-15|15/06/2022||0.2998||1220000000|2022-05-12|15/03/2022|0.3151|0.32|1190000000|1190000000
2022-06-05 15:30:08|06330|101278|ABMM|7.3T|7.3E+12|2,650|5,296,130|199.44%|22|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 15:30:13|06331|101279|ACES|17.12T|1.712E+13|1,000|40,203,697|-34.85%|31|2022-08-02|15/06/2022||9.98|||2022-04-29|15/03/2022|10.43|10.43|1627000000000|1.62683E+12
2022-06-05 15:30:17|06332|1179331|KUAS|94.36B|94360000000|73|8,826,939|-|2|2022-04-26|15/03/2021|0.94||22650000000||2022-04-26|15/03/2022|1.04||25110000000|
2022-06-05 15:30:30|06333|101280|ACST|2.1T|2.1E+12|166|6,835,171|-36.15%|23|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|-88.69||290100000000|
2022-06-05 15:30:32|06334|101282|ADHI|2.6T|2.6E+12|730|11,040,893|-28.78%|24|2022-08-01|15/06/2022|||||2022-04-30|15/03/2022|2.44||1985000000000|
2022-06-05 15:30:36|06335|101283|ASSA|8.12T|8.12E+12|2,280|15,557,993|6.05%|23|2022-08-02|15/06/2022|||||2022-05-25|15/03/2022|19.73||1536000000000|1536000000000
2022-06-05 15:30:40|06336|101284|ADMF|8.28T|8.28E+12|8,275|311,607|2.16%|22|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|304.57||1.9825E+12|
2022-06-05 15:30:50|06337|1159434|RONY|1T|1000000000000|800|1,110,000|429.8%|9|2021-10-29|15/09/2021|-0.76||838500000||2021-09-15|15/06/2021|-0.61||663300000|
2022-06-05 15:30:54|06338|1156772|AYLS|196.29B|196290000000|230|32,222,929|127.72%|8|2022-05-09|15/12/2021|-1.19||188300000||2021-11-23|15/09/2021|-0.37||715500000|
2022-06-05 15:30:59|06339|101286|APLN|2.57T|2.57E+12|113|10,251,952|-27.1%|22|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|-3.6||1.2591E+12|
2022-06-05 15:31:01|06340|943660|TARA|503.48B|503480000000|50|53,841|0%|20|2022-04-28|15/12/2021|0.57||13310000000||2021-11-29|15/09/2021|0.65||14320000000|
2022-06-05 15:31:06|06341|101373|CMPP|3.76T|3.76E+12|352|17,566,063|91.3%|20|2022-04-28|15/12/2021|-64.45||138600000000||2021-11-29|15/09/2021|-44.73||34010000000|
2022-06-05 15:31:08|06342|101287|ADES|3.36T|3.36E+12|5,700|286,979|191.56%|21|2022-05-30|15/03/2022|128.15||294200000000||2022-04-26|15/12/2021|208.35||319000000000|
2022-06-05 15:31:12|06343|101288|AIMS|56.32B|56320000000|256|229,957|-40.74%|19|2022-04-20|15/12/2021|11.89||38510000000||2021-08-19|15/06/2021|1.49||9200000000|
2022-06-05 15:31:17|06344|101289|AKRA|21.12T|2.112E+13|1,070|53,825,845|63.61%|24|2022-07-25|15/06/2022||22.7||6.04114E+12|2022-04-26|15/03/2022|21.68|19.1|10134000000000|10134000000000
2022-06-05 15:31:19|06345|101409|GAMA|500.55B|500550000000|50|380,502|0%|20|2022-05-11|15/12/2021|-1.25||6480000000||2021-11-30|15/09/2021|-0.17||6220000000|
2022-06-05 15:31:23|06346|953124|ALKA|150.27B|150270000000|296|73,209|10.45%|20|2022-04-19|15/12/2021|19.73||1.4242E+12||2021-12-01|15/09/2021|7.69||1.1001E+12|
2022-06-05 15:31:28|06347|101290|ASRI|3.36T|3.36E+12|171|22,639,280|-9.04%|34|2022-08-02|15/06/2022||4.85|||2022-04-29|15/03/2022|6.96|9.71|947000000000|
2022-06-05 15:31:30|06348|1025106|FIRE|335.53B|335530000000|228|2,876,284|-53.28%|21|2022-05-28|15/03/2022|-6.84||8470000000||2022-04-04|15/12/2021|-43.85||139000000000|
2022-06-05 15:31:35|06349|101291|ALDO|1.25T|1.25E+12|960|6,006,555|-2.83%|21|2022-05-25|15/03/2022|18.97||407300000000||2022-03-17|15/12/2021|22.87||414600000000|
2022-06-05 15:31:39|06350|101292|ALMI|1.08T|1.08E+12|282|16,430|17.5%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2022-06-05 15:31:43|06351|955951|ATIC|995.61B|995610000000|430|137,457|-40.69%|21|2022-05-27|15/12/2021|-178.09||2.2147E+12||2022-01-03|15/09/2021|-16.69||1.5561E+12|
2022-06-05 15:31:49|06352|101293|OKAS|98.89B|98890000000|56|14,081,007|-37.08%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2022-06-05 15:31:53|06353|1031278|NASA|550.25B|550250000000|50|654,544|-51.92%|21|2022-04-28|15/12/2021|-0.19||3190000000||2021-11-29|15/09/2021|-0.09||86860000|
2022-06-05 15:31:57|06354|1156865|ASPI|52.5B|52500000000|77|1,440,839|45.28%|9|2021-11-29|15/09/2021|-0.29||3340000000||2021-08-30|15/06/2021|0.16||862700000|
2022-06-05 15:32:01|06355|1091190|ANDI|467.5B|467500000000|50|95,570|0%|17|2022-04-25|15/12/2021|-0.74||95220000000||2021-11-03|15/09/2021|-0.05||81530000000|
2022-06-05 15:32:04|06356|991135|AGII|6.97T|6.97E+12|2,290|10,044,666|110.09%|24|2022-08-29|15/06/2022|||||2022-05-06|15/03/2022||||
2022-06-05 15:32:17|06357|101294|ANTM|60.08T|6.008E+13|2,500|208,103,252|2.88%|33|2022-05-22|15/03/2022|60.98|59.71|9747000000000|9.76467E+12|2022-03-16|15/12/2021|6.29|-8.37|11969000000000|1.196933E+13
2022-06-05 15:32:19|06358|998092|AKKU|322.47B|322470000000|50|5,708,293|0%|21|2022-05-28|15/12/2021|-18.54||1570000000||2021-12-06|15/09/2021|0.02||616200000|
2022-06-05 15:32:23|06359|101295|APEX|1.14T|1.14E+12|406|1,024,798|-46.93%|24|2022-08-26|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:32:28|06360|1174687|ARCI|9.44T|9.44E+12|380|14,890,095|-|0||
2022-06-05 15:32:31|06361|101209|AKPI|1.04T|1.04E+12|1,700|107,707|209.09%|22|2022-05-27|15/03/2022|196.82||839600000000||2022-04-07|15/12/2021|21.31||723000000000|
2022-06-05 15:32:44|06362|953931|ARGO|491.59B|491590000000|1,465|1,692|-18.61%|5|2018-05-31|15/03/2018|-0||8390000||2018-04-27|15/12/2017|-0.02||8150000|
2022-06-05 15:32:50|06363|101296|APII|273.24B|273240000000|254|5,674,868|41.11%|21|2022-04-26|15/03/2022|6.08||71610000000||2022-04-04|15/12/2021|1.67||55870000000|
2022-06-05 15:32:54|06364|1096062|DIGI|131.63B|131630000000|81|27,485,645|-79.75%|18|2022-04-29|15/03/2022|-3.52||7960000000||2022-04-25|15/12/2021|-0.36||17760000000|
2022-06-05 15:33:00|06365|1141610|ARKA|100B|100000000000|50|1,119,149|0%|9|2022-04-29|15/12/2021|1.35||22910000000||2021-10-26|15/09/2021|0.17||13570000000|
2022-06-05 15:33:04|06366|1122744|JAYA|111B|111000000000|148|37,822,061|30.09%|16|2022-03-24|15/12/2021|4.94||20070000000||2021-12-01|15/09/2021|1.66||19130000000|
2022-06-05 15:33:11|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|
2022-06-05 15:33:15|06368|101297|ARTA|790.61B|790610000000|1,770|13,591|591.41%|19|2021-11-02|15/09/2021|-2.97||5660000000||2021-10-08|15/06/2021|-3||6630000000|
2022-06-05 15:33:21|06369|101298|ARNA|7.78T|7.78E+12|1,070|3,259,084|43.62%|24|2022-07-21|15/06/2022|||||2022-04-18|15/03/2022|23.24||743610000000|
2022-06-05 15:33:23|06370|101302|AMFG|3.48T|3.48E+12|8,025|185,609|100.63%|22|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|519.28||1.4624E+12|
2022-06-05 15:33:29|06371|1156445|AMOR|3.48T|3.48E+12|1,565|19,929|-21.16%|15|2022-09-02|15/06/2022|||||2022-04-14|15/03/2022|12.08||97960000000|
2022-06-05 15:33:31|06372|101303|POLY|169.71B|169710000000|68|13,854,645|13.33%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2022-06-05 15:33:35|06373|101208|MYTX|464.84B|464840000000|60|1,193,434|-46.43%|19|2022-04-05|15/12/2021|-17.39||1.7029E+12||2021-08-31|15/06/2021|-7.01||379600000000|
2022-06-05 15:33:39|06374|1155848|AGAR|344B|344000000000|344|15,402|-16.91%|12|2022-04-26|15/12/2021|-3.52||109400000000||2021-11-29|15/09/2021|1.61||122700000000|
2022-06-05 15:33:44|06375|101304|APLI|261.63B|261630000000|192|41,222|-4%|21|2022-04-29|15/12/2021|8.24||124800000000||2021-10-28|15/09/2021|3.77||106400000000|
2022-06-05 15:33:47|06376|101305|AALI|22.86T|2.286E+13|11,875|3,137,768|29.43%|33|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|251.18||6581000000000|6581000000000
2022-06-05 15:33:51|06377|101306|ASGR|1.31T|1.31E+12|970|1,270,850|27.63%|22|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|11.7||618400000000|
2022-06-05 15:33:54|06378|101307|ASII|295.53T|2.9553E+14|7,300|54,771,829|39.71%|34|2022-07-28|15/06/2022||159.73|||2022-04-28|15/03/2022|169|133.33|71871000000000|
2022-06-05 15:33:58|06379|101308|AUTO|5.59T|5.59E+12|1,160|3,597,886|-1.28%|22|2022-08-01|15/06/2022|||||2022-04-26|15/03/2022|47.00||4.5813E+12|
2022-06-05 15:33:59|06380|101347|BIPI|4.74T|4.74E+12|106|1,216,842,896|112%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2022-06-05 15:34:05|06381|102973|ABDA|3.66T|3.66E+12|5,900|710|-16.31%|21|2022-04-28|15/03/2022|89.3||191700000000||2022-03-31|15/12/2021|66.54||149000000000|
2022-06-05 15:34:09|06382|102978|ASBI|103.82B|103820000000|298|49,677|2.76%|21|2022-04-28|15/03/2022|5.28||53010000000||2022-04-01|15/12/2021|56.72||53010000000|
2022-06-05 15:34:13|06383|101299|ASDM|198.72B|198720000000|1,035|7,748|13.11%|21|2022-04-28|15/03/2022|11.78||39260000000||2022-04-19|15/12/2021|56.01||39130000000|
2022-06-05 15:34:18|06384|943651|ASJT|186.2B|186200000000|133|144,839|-41.15%|21|2022-04-28|15/12/2021|-0.44||26290000000||2022-04-22|15/03/2022|0.07||23470000000|
2022-06-05 15:34:22|06385|1141612|LIFE|12.39T|1.239E+13|5,900|8,769|-4.84%|15|2022-04-29|15/12/2021|-18.18||1.1139E+12||2021-11-30|15/09/2021|-4.3||594400000000|
2022-06-05 15:34:24|06386|1056518|JMAS|98B|98000000000|98|855,384|-35.95%|18|2022-05-20|15/03/2022|0.42||14840000000||2022-04-29|15/12/2021|3.61||54700000000|
2022-06-05 15:34:29|06387|101309|ASMI|1.25T|1.25E+12|140|327,834|-79.26%|20|2022-04-30|15/12/2021|-2.66||78990000000||2021-12-01|15/09/2021|3.72||48940000000|
2022-06-05 15:34:34|06388|101301|ASRM|468.6B|468600000000|1,540|2,140|-4.64%|20|2022-04-28|15/12/2021|31.81||344000000000||2021-11-29|15/09/2021|19.37||340800000000|
2022-06-05 15:34:38|06389|1079934|TUGU|2.36T|2.36E+12|1,325|253,679|-11.96%|15|2022-05-12|15/12/2021|53.53||681900000000||2021-11-04|15/09/2021|43.68||624900000000|
2022-06-05 15:34:42|06390|962000|AMIN|145.8B|145800000000|135|567,127|-28.95%|19|2021-12-02|15/10/2021|3.97||57200000000||2021-09-14|15/07/2021|3.63||49360000000|
2022-06-05 15:34:44|06391|101310|ARII|688.82B|688820000000|220|93,732|-34.91%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2022-06-05 15:34:49|06392|101210|ANJT|3.34T|3.34E+12|1,005|1,392,727|46.72%|12|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022||||
2022-06-05 15:34:53|06393|101312|BNBR|1.06T|1.06E+12|50|43,348,296|0%|22|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|0.05||566200000000|
2022-06-05 15:34:57|06394|101313|UNSP|290.02B|290020000000|116|916,177|3.57%|22|2022-04-29|15/03/2022|||||2022-04-01|15/12/2021|69.32||1.0924E+12|
2022-06-05 15:35:01|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||||
2022-06-05 15:35:05|06396|101315|ELTY|2.18T|2.18E+12|50|120,051|0%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-1.11||153300000000|
2022-06-05 15:35:09|06397|1137584|BOLA|2.3T|2.3E+12|384|11,598,422|47.69%|13|2022-04-22|15/12/2021|12.88||111400000000||2021-11-16|15/09/2021|7.04||51790000000|
2022-06-05 15:35:13|06398|102131|BALI|3.15T|3.15E+12|800|295,741|29.03%|21|2022-04-25|15/03/2022|13.6||244800000000||2022-03-01|15/12/2021|13.87||252100000000|
2022-06-05 15:35:17|06399|943645|AGRS|2.21T|2.21E+12|125|12,775,214|-78.81%|21|2022-05-24|15/03/2022|1.79||312900000000||2022-04-22|15/12/2021|0.84||-99310000000|
2022-06-05 15:35:21|06400|1156365|AMAR|2.7T|2.7E+12|336|52,885,011|26.32%|15|2022-05-12|15/03/2022|-0.64||291600000000||2022-04-11|15/12/2021|0.31||280400000000|
2022-06-05 15:35:25|06401|101316|INPC|1.9T|1.9E+12|94|5,829,259|-58.41%|21|2022-04-28|15/03/2022|1.11||365600000000||2022-03-31|15/12/2021|-9.58||411900000000|
2022-06-05 15:35:27|06402|962597|ARTO|124.71T|1.2471E+14|9,000|22,264,591|-24.21%|22|2022-08-01|15/06/2022||2.75||471000000000|2022-04-28|15/03/2022|1.37|2.54|324000000000|377000000000
2022-06-05 15:35:34|06403|1165985|BBSI|16.5T|1.65E+13|4,990|19,246|73.36%|8|2022-05-09|15/03/2022|6||35720000000||2022-03-31|15/12/2021|6.07||34100000000|
2022-06-05 15:35:37|06404|1076597|BRIS|61.28T|6.128E+13|1,490|11,908,236|-27.32%|18|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022|24.01||4449000000000|4449000000000
2022-06-05 15:35:40|06405|101318|BBKP|13.98T|1.398E+13|206|108,406,780|-39.85%|22|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022|-48.57||1.1492E+12|
2022-06-05 15:35:43|06406|101211|BNBA|4.8T|4.8E+12|1,730|1,833,409|103.53%|21|2022-04-28|15/03/2022|6.53||142800000000||2022-03-29|15/12/2021|2.96||122400000000|
2022-06-05 15:35:47|06407|101319|BACA|1.17T|1.17E+12|166|13,151,741|-58.71%|21|2022-05-11|15/03/2022|0.82||397000000000||2022-04-01|15/12/2021|1.95||397400000000|
2022-06-05 15:35:50|06408|101354|BBCA|936.89T|9.3689E+14|7,600|116,887,057|15.5%|34|2022-07-28|15/06/2022||73.07||2.041929E+13|2022-04-21|15/03/2022|65.42|65.21|20403000000000|2.040262E+13
2022-06-05 15:35:55|06409|943652|BNGA|25.93T|2.593E+13|1,040|11,777,559|7.22%|24|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|47.89||6.2542E+12|
2022-06-05 15:35:59|06410|101320|BDMN|25.02T|2.502E+13|2,560|2,845,380|8.47%|33|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022|87.99||5.2972E+12|
2022-06-05 15:36:15|06411|943661|DNAR|2.72T|2.72E+12|195|2,831,886|-14.64%|21|2022-04-26|15/03/2022|0.21||153900000000||2022-03-25|15/12/2021|0.53||152400000000|
2022-06-05 15:36:17|06412|978769|BGTG|1.63T|1.63E+12|146|42,025,848|0.42%|21|2022-05-12|15/03/2022|0.28||100900000000||2022-03-31|15/12/2021|0.42||93950000000|
2022-06-05 15:36:19|06413|958362|BBHI|95.61T|9.561E+13|4,400|7,846,413|1,539.44%|21|2022-04-28|15/03/2022|6.09||164000000000||2022-03-31|15/12/2021|7.87||198100000000|
2022-06-05 15:36:23|06414|101323|BINA|22.22T|2.222E+13|3,930|945,854|122.03%|22|2022-04-28|15/03/2022|1.34||234400000000||2022-04-27|15/12/2021|1.86||192400000000|
2022-06-05 15:36:27|06415|1177004|BCIC|2.31T|2.31E+12|163|4,008,125|-76.71%|8|2022-05-13|15/03/2022|-0.07||357900000000||2022-03-02|15/12/2021|-7.42||277500000000|
2022-06-05 15:36:33|06416|101325|BMRI|382.38T|3.8238E+14|8,200|79,235,127|33.88%|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
2022-06-05 15:36:36|06417|101213|BMAS|6.82T|6.82E+12|1,535|122,638|0.66%|20|2022-03-17|15/12/2021|6.86||260300000000||2021-11-29|15/09/2021|2.66||247100000000|
2022-06-05 15:36:38|06418|101326|MAYA|7.16T|7.16E+12|605|627,602|-67.65%|21|2022-05-19|15/03/2022|3.83||1.9051E+12||2022-04-30|15/12/2021|1.52||1.7509E+12|
2022-06-05 15:36:42|06419|101324|BNII|21.19T|2.119E+13|278|1,873,707|-26.06%|22|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022|5.09||2.9744E+12|
2022-06-05 15:36:46|06420|101327|MEGA|69.27T|6.927E+13|5,900|89,879|17.72%|21|2022-04-28|15/03/2022|59.94||2.4629E+12||2022-02-03|15/12/2021|212.21||3.442E+12|
2022-06-05 15:36:59|06421|101328|BBMD|8.3T|8.3E+12|2,060|1,653|49.28%|21|2022-04-28|15/03/2022|29.94||331100000000||2022-03-31|15/12/2021|42.49||358600000000|
2022-06-05 15:37:02|06422|101322|BABP|4.41T|4.41E+12|150|88,463,430|-47.19%|21|2022-05-20|15/03/2022|0.28||292400000000||2022-04-14|15/12/2021|0.25||302200000000|
2022-06-05 15:37:10|06423|1174794|MASB|4.36T|4.36E+12|3,510|25,972|-|6|2022-04-13|15/12/2021|43.91||341400000000||2021-11-16|15/09/2020|21.44||306700000000|
2022-06-05 15:37:15|06424|101329|NOBU|2.66T|2.66E+12|600|665,591|-40.3%|21|2022-04-28|15/03/2022|5.06||277500000000||2022-04-18|15/12/2021|4.1||272100000000|
2022-06-05 15:37:17|06425|101317|BBNI|166.68T|1.6668E+14|8,950|42,271,746|59.11%|34|2022-07-13|15/06/2022||212.91||1.466439E+13|2022-04-26|15/03/2022|213.17|212.47|14681000000000|1.471418E+13
2022-06-05 15:37:21|06426|1169504|BANK|26.8T|2.68E+13|2,020|26,200,518|-33.55%|9|2022-04-28|15/03/2022|0.8||72710000000||2022-03-31|15/12/2021|-5.24||13030000000|
2022-06-05 15:37:35|06427|101216|NISP|14.68T|1.468E+13|640|5,812,773|-21.47%|22|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|50.77||3.4497E+12|
2022-06-05 15:37:40|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|
2022-06-05 15:37:43|06429|101331|PNBN|32.63T|3.263E+13|1,355|16,070,439|55.75%|24|2022-07-22|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-05 15:37:47|06430|101332|PNBS|2.6T|2.6E+12|67|29,741,150|-46.83%|21|2022-04-27|15/03/2022|0.92||263000000000||2022-03-29|15/12/2021|-21.14||220800000000|
2022-06-05 15:37:50|06431|101330|BJBR|15.31T|1.531E+13|1,455|15,821,295|5.05%|31|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|56.67||3.4907E+12|
2022-06-05 15:37:54|06432|101335|BEKS|2.59T|2.59E+12|50|48,779,446|-45.18%|21|2022-04-28|15/03/2022|-0.68||134300000000||2022-03-31|15/12/2021|-2.3||116500000000|
2022-06-05 15:37:57|06433|101333|BJTM|11.56T|1.156E+13|770|16,963,150|0%|24|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|30.21||1351000000000|1351000000000
2022-06-05 15:38:01|06434|101334|BNLI|44.14T|4.414E+13|1,220|110,407|-41.63%|22|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022|9.64||2903000000000|
2022-06-05 15:38:11|06435|101218|BKSW|2.72T|2.72E+12|133|4,860,664|-15.82%|21|2022-04-26|15/03/2022|3.35||268200000000||2022-03-05|15/12/2021|-59.19||318700000000|
2022-06-05 15:38:15|06436|101356|AGRO|20.7T|2.07E+13|910|20,373,320|-3.62%|21|2022-04-27|15/03/2022|2.22||331500000000||2022-03-28|15/12/2021|-62.02||426600000000|
2022-06-05 15:38:17|06437|101336|BBRI|684.97T|6.8497E+14|4,520|195,873,007|4.15%|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
2022-06-05 15:38:20|06438|101337|BSIM|11.73T|1.173E+13|595|189,330|2.59%|21|2022-04-28|15/03/2022|4.12||963500000000||2022-03-31|15/12/2021|1.16||1.1008E+12|
2022-06-05 15:38:37|06439|101339|BTPN|20.3T|2.03E+13|2,520|41,009|-11.27%|33|2022-07-27|15/06/2022|||||2022-05-08|15/03/2022|93.00||4.1349E+12|
2022-06-05 15:38:42|06440|101338|BBTN|17.74T|1.774E+13|1,675|31,689,091|2.13%|34|2022-07-27|15/06/2022|||||2022-04-22|15/03/2022|73.00||4060000000000|
2022-06-05 15:38:44|06441|1084855|BTPS|23.88T|2.388E+13|3,100|5,604,029|4.03%|19|2022-08-03|15/06/2022|||||2022-04-26|15/03/2022|||1189000000000|
2022-06-05 15:38:56|06442|101340|BVIC|1.51T|1.51E+12|144|54,312,109|-12.2%|21|2022-04-28|15/12/2021|-16.37||534700000000||2022-04-28|15/03/2022|2.05||457900000000|
2022-06-05 15:39:00|06443|101341|MCOR|3.53T|3.53E+12|93|6,583,614|-34.04%|21|2022-04-28|15/03/2022|0.79||317200000000||2022-03-11|15/12/2021|0.26||331400000000|
2022-06-05 15:39:06|06444|101321|SDRA|4.93T|4.93E+12|575|133,809|-15.73%|21|2022-04-28|15/03/2022|26.09||711700000000||2022-03-04|15/12/2021|22.01||698100000000|
2022-06-05 15:39:10|06445|945176|BBYB|12.2T|1.22E+13|1,295|55,137,125|229.88%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|-48.20||424500000000|
2022-06-05 15:39:23|06446|101342|BSSR|10.1T|1.01E+13|3,860|4,037,554|137.54%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2022-06-05 15:39:26|06447|101343|BRPT|78.28T|7.828E+13|840|41,221,155|-5.08%|14|2022-08-04|15/06/2022|||||2022-05-02|15/03/2022|1.46|||
2022-06-05 15:39:30|06448|102974|BPFI|1.75T|1.75E+12|655|317,564|-6.43%|21|2022-04-28|15/03/2022|4.83||67720000000||2022-03-09|15/12/2021|7.2||72710000000|
2022-06-05 15:39:34|06449|943658|BPII|4.07T|4.07E+12|7,900|27,157|8.22%|21|2022-04-30|15/03/2022|62.68||259500000000||2022-03-31|15/12/2021|98.18||242000000000|
2022-06-05 15:39:38|06450|1088203|BPTR|313.1B|313100000000|202|2,431,818|80.36%|17|2022-04-28|15/03/2022|3.3||71110000000||2022-03-30|15/12/2021|2.1||63270000000|
2022-06-05 15:39:42|06451|1158984|BESS|2.08T|2.08E+12|610|270,730|89.44%|11|2022-04-28|15/12/2021|10.17||123200000000||2021-11-30|15/09/2021|3.62||90430000000|
2022-06-05 15:39:44|06452|101344|BYAN|181.67T|1.8167E+14|54,500|47,841|293.5%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-05 15:39:48|06453|101219|BAYU|416.8B|416800000000|1,180|6,625|7.27%|21|2022-05-31|15/03/2022|3.02||216100000000||2022-04-19|15/12/2021|45.49||226300000000|
2022-06-05 15:39:52|06454|101345|BAPA|59.56B|59560000000|90|24,579,039|80%|19|2022-04-28|15/12/2021|1.29||2710000000||2021-12-01|15/09/2021|-0.65||1330000000|
2022-06-05 15:39:56|06455|101346|BEST|1.18T|1.18E+12|122|25,522,641|-16.44%|34|2022-08-01|15/06/2022|||||2022-04-28|15/03/2022|1.38||74000000000|
2022-06-05 15:40:04|06456|101220|RMBA|11.14T|1.114E+13|306|694,900|9.29%|22|2022-08-23|15/06/2022|||||2022-06-15|15/03/2022|0.12||1.8264E+12|
2022-06-05 15:40:08|06457|1171376|BEBS|40.05T|4.005E+13|4,450|62,508,881|386.34%|10|2022-06-02|15/03/2022|4.75||185000000000||2022-01-29|15/12/2021|5.89||124700000000|
2022-06-05 15:40:12|06458|1141290|BLUE|137.1B|137100000000|328|561,605|-51.76%|13|2022-04-25|15/12/2021|6.21||32750000000||2021-11-30|15/09/2021|13.01||35590000000|
2022-06-05 15:40:16|06459|1164039|BLTA|1.3T|1.3E+12|50|114,156|0%|11|2022-08-03|15/06/2022|||||2022-05-12|15/12/2021||||
2022-06-05 15:40:20|06460|101349|BRNA|1.06T|1.06E+12|1,085|7,172|-19.63%|20|2022-05-01|15/12/2021|-107.54||265900000000||2021-12-01|15/09/2021|-22.97||253600000000|
2022-06-05 15:40:26|06461|101350|BTON|234.72B|234720000000|326|57,545|-22.75%|20|2022-04-28|15/12/2021|0.02||31060000000||2021-11-26|15/09/2021|-1.96||19150000000|
2022-06-05 15:40:37|06462|101351|BFIN|17.66T|1.766E+13|1,180|33,111,855|39.64%|24|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022|22.41||1173000000000|
2022-06-05 15:40:43|06463|1152820|BAPI|279.59B|279590000000|50|21,661|0%|13|2022-05-09|15/12/2021|0.59||973100000||2021-11-30|15/09/2021|-0.03||1240000000|
2022-06-05 15:40:56|06464|1159527|BHAT|4.98T|4.98E+12|995|1,322,323|74.56%|9|2022-04-28|15/12/2021|0.61||23960000000||2021-11-29|15/09/2021|0.13||15010000000|
2022-06-05 15:41:00|06465|101352|BIPP|261.49B|261490000000|52|570,916|-5.45%|21|2022-05-28|15/03/2022|0.67||91300000000||2022-04-21|15/12/2021|-0.76||32460000000|
2022-06-05 15:41:05|06466|1141285|PAMG|262.5B|262500000000|84|867,713|0%|15|2022-05-27|15/03/2022|-0.27||12830000000||2022-04-25|15/12/2021|-0.48||15380000000|
2022-06-05 15:41:09|06467|955952|BIKA|102.46B|102460000000|173|2,333,002|11.61%|20|2022-04-30|15/12/2021|91.75||178100000000||2021-11-30|15/09/2021|-0.23||73150000000|
2022-06-05 15:41:12|06468|945724|BMSR|637.56B|637560000000|550|1,185,685|159.43%|20|2022-04-28|15/12/2021|116.18||1.0722E+12||2021-11-30|15/09/2021|20.36||715100000000|
2022-06-05 15:41:14|06469|994431|BOGA|5.1T|5.1E+12|1,340|115,167,050|-5.3%|20|2022-04-28|15/12/2021|4.78||141500000000||2021-11-30|15/09/2021|0.04||126000000000|
2022-06-05 15:41:17|06470|101353|BISI|5.42T|5.42E+12|1,805|2,315,600|56.96%|23|2022-08-03|15/06/2022|||||2022-04-29|15/03/2022|51.41||618900000000|
2022-06-05 15:41:20|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|
2022-06-05 15:41:22|06472|943663|BIRD|4.3T|4.3E+12|1,720|5,749,552|39.84%|24|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|18.00||674000000000|
2022-06-05 15:41:31|06473|1062863|BOSS|88.2B|88200000000|63|143,069,048|-27.59%|19|2022-05-16|15/12/2021|-40.14||28800000000||2021-11-29|15/09/2021|-36.01||2860000000|
2022-06-05 15:41:35|06474|1163263|SOFA|54.57B|54570000000|33|997,814|-66.67%|5|2022-04-28|15/12/2021|-1.87||37450000000||2021-08-31|15/06/2021|-0.4||17200000000|
2022-06-05 15:41:39|06475|101221|BBLD|687.94B|687940000000|418|38,696|-14.69%|21|2022-04-08|15/12/2021|9.96||136500000000||2021-12-20|15/09/2021|5.52||134500000000|
2022-06-05 15:41:42|06476|101357|BULL|2.26T|2.26E+12|169|250,608,438|-42.91%|15|2022-08-09|15/06/2022|||||2022-06-30|15/03/2022||||
2022-06-05 15:41:45|06477|101358|BUDI|1.09T|1.09E+12|242|23,173,705|24.1%|22|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-05 15:41:49|06478|955767|BUKK|2.83T|2.83E+12|1,070|9,473|7.54%|21|2022-04-28|15/03/2022|38||794100000000||2022-03-31|15/12/2021|68.07||1.0516E+12|
2022-06-05 15:41:52|06479|1175886|BUKA|31.33T|3.133E+13|304|512,548,390|-|9|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|141.18||787950000000|787930000000
2022-06-05 15:41:55|06480|101599|PTBA|53.19T|5.319E+13|4,630|59,034,917|103.07%|34|2022-08-03|15/06/2022||209.57||1.220628E+13|2022-05-24|15/03/2022|483.64|483.64|1.150159E+13|9.30386E+12
2022-06-05 15:42:06|06481|101359|BKDP|638.69B|638690000000|85|9,091,468|66.67%|20|2022-05-11|15/12/2021|-0.7||11000000000||2021-11-29|15/09/2021|-1.55||3270000000|
2022-06-05 15:42:10|06482|101360|BUVA|408.68B|408680000000|60|719,800|-9.09%|18|2021-10-29|15/09/2021|-3.87||9170000000||2021-08-27|15/06/2021|-3.88||12800000000|
2022-06-05 15:42:14|06483|1159526|BBSS|240B|240000000000|50|3,001,547|-5.66%|12|2022-04-28|15/03/2022|-0.1||144000000||2022-04-18|15/12/2021|-0.06||2200000000|
2022-06-05 15:42:18|06484|101361|BCIP|80.08B|80080000000|56|7,353,730|-11.11%|19|2022-04-29|15/12/2021|-0.52||23850000000||2021-12-16|15/09/2021|0.43||14060000000|
2022-06-05 15:42:21|06485|101363|BUMI|4.23T|4.23E+12|57|1,533,464,117|-6.56%|24|2022-08-03|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:42:29|06486|101362|BRMS|31.48T|3.148E+13|222|760,511,694|162.83%|22|2022-08-11|15/06/2022|||||2022-05-30|15/03/2022||||
2022-06-05 15:42:34|06487|101364|BSDE|19.45T|1.945E+13|930|33,160,332|-16.22%|34|2022-08-03|15/06/2022||18.41||1.70728E+12|2022-04-28|15/03/2022|19.77|20.85|2027000000000|2.02775E+12
2022-06-05 15:42:49|06488|101365|BTEK|2.31T|2.31E+12|50|58,640|0%|20|2022-04-30|15/12/2021|0.2||25470000000||2021-11-25|15/09/2021|-1.03||33430000000|
2022-06-05 15:42:52|06489|1174873|BMHS|5.64T|5.64E+12|655|18,617,679|-|9|2022-08-29|15/06/2022|||||2022-05-24|15/03/2021|7.47||450200000000|
2022-06-05 15:42:58|06490|1025102|HOKI|1.45T|1.45E+12|150|3,856,952|-29.91%|22|2022-08-04|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:43:05|06491|1159432|CBMF|101.25B|101250000000|54|66,064,300|-61.43%|12|2022-04-29|15/12/2021|-0.05||6010000000||2021-11-24|15/09/2021|0.23||6010000000|
2022-06-05 15:43:10|06492|1097641|CAKK|107.09B|107090000000|89|10,955,900|23.61%|17|2022-04-25|15/03/2022|10.3||78870000000||2022-03-16|15/12/2021|3.25||77640000000|
2022-06-05 15:43:12|06493|1056519|CAMP|1.72T|1.72E+12|292|826,571|1.39%|19|2022-03-31|15/12/2021|3.17||257800000000||2021-11-02|15/09/2021|5.33||260500000000|
2022-06-05 15:43:16|06494|986048|CASA|31.6T|3.16E+13|580|1,516,468|52.63%|21|2022-05-31|15/03/2022|0.08||1.9117E+12||2022-04-28|15/12/2021|-0.87||2.6637E+12|
2022-06-05 15:43:20|06495|101367|MTFN|1.59T|1.59E+12|50|61,849|0%|22|2022-04-28|15/12/2021|0.35||104100000000||2021-11-30|15/09/2021|-0.28||76350000000|
2022-06-05 15:43:23|06496|101368|CANI|108.35B|108350000000|130|2,255,727|-29.73%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2022-06-05 15:43:27|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|
2022-06-05 15:43:32|06498|101369|CASS|914.08B|914080000000|438|286,970|12.31%|22|2022-08-03|15/06/2022|||||2022-05-30|15/03/2022|9.88||358100000000|
2022-06-05 15:43:47|06499|1161015|CASH|244.72B|244720000000|171|6,377,971|-38.49%|6|2022-05-10|15/12/2021|-7.2||140900000000||2021-08-25|15/06/2021|-3.74||58790000000|
2022-06-05 15:43:51|06500|101370|CSAP|2.96T|2.96E+12|665|311,134|75%|22|2022-08-04|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:43:55|06501|1177103|CMNT|15.33T|1.533E+13|895|41,812,861|-|6|2022-06-02|15/03/2022|4.64||2.1777E+12||2022-05-09|15/12/2021|-6.55||2.3971E+12|
2022-06-05 15:43:57|06502|998093|DKFT|744.39B|744390000000|136|45,308,175|-11.69%|20|2022-04-29|15/12/2021|-26.9||289800000000||2021-12-30|15/09/2021|-7.53||339600000000|
2022-06-05 15:43:59|06503|101371|CPRO|4.35T|4.35E+12|73|217,778,251|46%|21|2022-05-31|15/03/2022|1.7||1.9873E+12||2022-04-30|15/12/2021|1.57||2.0276E+12|
2022-06-05 15:44:04|06504|101372|CENT|6.3T|6.3E+12|202|33,679,725|-25.19%|21|2022-04-30|15/03/2022|-13.31||568300000000||2022-03-31|15/12/2021|-0.7||301800000000|
2022-06-05 15:44:08|06505|101374|IGAR|451.1B|451100000000|464|250,164|4.04%|21|2022-05-25|15/03/2022|18.79||256200000000||2022-04-02|15/12/2021|20.02||271000000000|
2022-06-05 15:44:11|06506|101375|TPIA|219.52T|2.1952E+14|10,150|3,505,323|42.96%|12|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022|-12.98|||
2022-06-05 15:44:13|06507|1084856|NICK|294.32B|294320000000|452|268,270|63.77%|16|2022-04-29|15/03/2022|-6.84||-3370000000||2022-03-14|15/12/2021|210.99||138000000000|
2022-06-05 15:44:17|06508|101376|CPIN|86.5T|8.65E+13|5,275|10,433,645|-25.18%|34|2022-08-03|15/06/2022||81.47|||2022-05-25|15/03/2022|66.92|66.92|14295000000000|14295000000000
2022-06-05 15:44:22|06509|102979|CINT|238B|238000000000|238|971,368|14.42%|21|2022-05-16|15/03/2022|-1.25||71870000000||2022-04-29|15/12/2021|-73||91360000000|
2022-06-05 15:44:26|06510|985288|POWR|11.43T|1.143E+13|725|4,658,320|3.57%|13|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|21.74|||
2022-06-05 15:44:30|06511|1159433|CSMI|3.04T|3.04E+12|3,720|3,229|35.27%|15|2022-06-02|15/03/2022|-4.63||14250000000||2022-04-28|15/12/2021|6.69||15670000000|
2022-06-05 15:44:36|06512|101378|CTRA|18.26T|1.826E+13|985|36,669,350|-7.08%|34|2022-08-03|15/06/2022||24.13||2.00797E+12|2022-04-29|15/03/2022|27.21|30.17|2234000000000|2.29281E+12
2022-06-05 15:44:38|06513|1156364|CSRA|1.79T|1.79E+12|875|1,933,861|178.66%|12|2022-05-24|15/03/2022|50.44||254900000000||2022-03-31|15/12/2021|39.47||242800000000|
2022-06-05 15:44:40|06514|1059849|CITA|12.16T|1.216E+13|3,070|8,671|9.25%|21|2022-05-31|15/03/2022|32||1.2021E+12||2022-04-20|15/12/2021|48.57||1.4439E+12|
2022-06-05 15:44:45|06515|101381|CTTH|61.54B|61540000000|50|120,764|-19.35%|20|2022-05-17|15/12/2021|-0.79||30270000000||2021-11-29|15/09/2021|-2.06||17720000000|
2022-06-05 15:44:49|06516|101382|CMNP|11.41T|1.141E+13|2,100|64,154|7.14%|22|2022-08-31|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:44:53|06517|1118028|CLAY|1.93T|1.93E+12|750|3,892|-7.41%|13|2022-04-28|15/12/2021|-23.42||11170000000||2021-11-30|15/09/2021|-6.12||1600000000|
2022-06-05 15:44:57|06518|945180|CTBN|1.99T|1.99E+12|2,490|1,025|-8.79%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2022-06-05 15:44:59|06519|101526|NIRO|3.22T|3.22E+12|145|221,896|0%|22|2022-08-04|15/06/2022|||||2022-06-29|15/03/2022||||
2022-06-05 15:45:02|06520|101383|CFIN|932.38B|932380000000|234|3,775,570|-23.53%|23|2022-07-22|15/06/2022|||||2022-04-28|15/03/2022|18.07||360400000000|
2022-06-05 15:45:06|06521|101384|CLPI|336.97B|336970000000|1,100|117,714|18.92%|20|2022-04-28|15/12/2021|55.91||218000000000||2021-10-29|15/09/2021|19.55||187700000000|
2022-06-05 15:45:10|06522|1137585|CCSI|888B|888000000000|740|500,350|210.49%|12|2022-04-28|15/03/2022|12.86||151700000000||2022-03-23|15/12/2021|0.26||113900000000|
2022-06-05 15:45:14|06523|1096524|KPAS|47.62B|47620000000|62|392,700|-3.12%|15|2021-12-06|15/09/2021|-15.17||783600000||2021-08-16|15/06/2021|-18.06||7210000000|
2022-06-05 15:45:17|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|
2022-06-05 15:45:21|06525|1179332|UFOE|4.45T|4.45E+12|1,945|4,731,243|103.66%|8|2022-04-28|15/12/2021|2.68||183400000000||2021-11-25|15/09/2020|2.53||167600000000|
2022-06-05 15:45:28|06526|1155552|TEBE|1.24T|1.24E+12|965|705,420|135.37%|12|2022-04-01|15/12/2021|45.26||158700000000||2021-11-01|15/09/2021|51.37||147800000000|
2022-06-05 15:45:32|06527|945182|DEFI|983.58B|983580000000|1,455|46,000|-12.61%|21|2022-05-30|15/03/2022|-0.38||877400000||2022-04-27|15/12/2021|-16.49||-7400000000|
2022-06-05 15:45:37|06528|101386|DEWA|1.16T|1.16E+12|53|355,012,700|6%|22|2022-08-01|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:45:41|06529|1141286|KAYU|33.25B|33250000000|50|2,693,733|-30.56%|12|2022-05-01|15/12/2021|||688900000||2021-11-30|15/09/2021|-0.35||688900000|
2022-06-05 15:45:45|06530|101387|DVLA|2.88T|2.88E+12|2,570|37,859|7.08%|22|2022-08-03|15/06/2022|||||2022-05-30|15/03/2022|122.34||646300000000|
2022-06-05 15:45:47|06531|1175870|DCII|85.76T|8.576E+13|35,975|1,558|51.47%|6|2022-04-28|15/03/2022|26.77||215300000000||2022-03-01|15/12/2021|37.69||264300000000|
2022-06-05 15:45:49|06532|101224|DLTA|3.28T|3.28E+12|4,100|102,864|4.86%|21|2022-04-29|15/03/2022|77.05||198800000000||2022-04-01|15/12/2021|58.06||198400000000|
2022-06-05 15:45:52|06533|101388|DOID|3.72T|3.72E+12|432|202,137,590|18.03%|13|2022-08-08|15/06/2022|||||2022-04-27|15/03/2022|-0.73||332300000|
2022-06-05 15:46:06|06534|101225|PDES|147.29B|147290000000|206|875,582|-65.95%|21|2022-05-31|15/03/2022|-12.91||4830000000||2022-04-26|15/12/2021|-46.03||4600000000|
2022-06-05 15:46:10|06535|1097838|DEAL|57.31B|57310000000|50|107,513|-44.44%|11|2021-11-28|15/09/2021|-2.62||24990000000||2021-10-26|15/06/2021|0.93||20410000000|
2022-06-05 15:46:15|06536|101389|DSFI|189.43B|189430000000|102|16,423,531|47.83%|20|2022-04-28|15/12/2021|1.62||140000000000||2021-11-11|15/09/2021|1.87||136200000000|
2022-06-05 15:46:22|06537|101390|DSNG|5.88T|5.88E+12|555|22,227,391|4.72%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|29.37||1.64482E+12|1645000000000
2022-06-05 15:46:26|06538|1170439|DGNS|382.5B|382500000000|306|4,054,666|-70.86%|10|2022-05-19|15/03/2022|6.72||57890000000||2022-04-05|15/12/2021|0.26||51350000000|
2022-06-05 15:46:37|06539|1156799|DADA|358.91B|358910000000|50|638,120|0%|10|2022-05-19|15/12/2021|0.35||22580000000||2022-01-03|15/09/2021|-0.03||32850000000|
2022-06-05 15:46:42|06540|1156578|DMND|7.76T|7.76E+12|820|19,889|-6.29%|11|2022-04-29|15/12/2021|14.7||2.0405E+12||2021-11-24|15/09/2021|8.58||1.5804E+12|
2022-06-05 15:46:43|06541|102977|DSSA|27.89T|2.789E+13|36,200|966|235.19%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2022-06-05 15:46:47|06542|1153258|DMMX|13.58T|1.358E+13|1,870|6,383,475|28.97%|11|2022-04-29|15/12/2021|1.81||434600000000||2021-11-04|15/09/2021|15.2||352300000000|
2022-06-05 15:47:05|06543|1167988|PTDU|220.5B|220500000000|147|82,739,064|-94.86%|10|2022-04-01|15/12/2021|3.84||195700000000||2021-11-30|15/09/2020|-0.23||15230000000|
2022-06-05 15:47:09|06544|1141614|KOTA|527.31B|527310000000|50|1,021,955|-75.96%|15|2022-05-05|15/12/2021|0.24||6890000000||2021-11-29|15/09/2021|-0.52||2070000000|
2022-06-05 15:47:13|06545|962002|DPUM|208.23B|208230000000|50|3,300|0%|21|2022-05-02|15/03/2022|||||2022-03-02|15/12/2021|-6.79||70870000000|
2022-06-05 15:47:18|06546|101392|DART|678.54B|678540000000|216|1,978,350|-2.7%|21|2022-05-25|15/03/2022|-34.46||78080000000||2022-04-07|15/12/2021|-34.43||73440000000|
2022-06-05 15:47:35|06547|985737|DAYA|532.52B|532520000000|220|263,609|-40.54%|21|2022-04-28|15/03/2022|-5.06||258300000000||2022-03-14|15/12/2021|-6.02||264000000000|
2022-06-05 15:47:42|06548|101393|DUTI|7.07T|7.07E+12|3,820|5,792|6.11%|21|2022-04-29|15/03/2022|53.97||605400000000||2022-03-31|15/12/2021|126.95||831700000000|
2022-06-05 15:47:46|06549|101391|DPNS|137.75B|137750000000|416|257,827|36.84%|21|2022-05-18|15/03/2022|18.32||46560000000||2022-04-05|15/12/2021|15.89||43040000000|
2022-06-05 15:47:50|06550|1057061|DWGL|2T|2000000000000|216|253,098|18.68%|22|2022-04-27|15/03/2022|5.07||885800000000||2022-03-24|15/12/2021|5.32||675300000000|
2022-06-05 15:47:56|06551|101394|DYAN|303.38B|303380000000|71|2,760,816|-8.97%|22|2022-08-04|15/06/2022|||||2022-05-02|15/03/2022||||
2022-06-05 15:47:59|06552|101366|BWPT|2.33T|2.33E+12|74|51,329,007|-30.84%|34|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|10.49||744500000000|
2022-06-05 15:48:03|06553|1141611|EAST|387.88B|387880000000|94|2,383,304|40.3%|15|2022-04-05|15/03/2022|1.51||18540000000||2022-02-10|15/12/2021|1.74||20650000000|
2022-06-05 15:48:07|06554|102133|LRNA|65.45B|65450000000|187|86,238|-2.6%|21|2022-05-09|15/12/2021|-24.88||19360000000||2021-12-31|15/09/2021|-19.62||14210000000|
2022-06-05 15:48:11|06555|101395|EKAD|992.26B|992260000000|1,420|135,104|6.37%|21|2022-04-28|15/03/2022|40.7||175200000000||2022-04-18|15/12/2021|34.71||181400000000|
2022-06-05 15:48:14|06556|101226|EMTK|113.32T|1.1332E+14|1,860|81,918,636|-18.06%|22|2022-08-03|15/06/2022|||||2022-05-20|15/03/2022|67.19||3.3747E+12|
2022-06-05 15:48:18|06557|101396|ECII|741.68B|741680000000|635|29,665|-39.52%|23|2022-08-10|15/06/2022|||||2022-05-25|15/03/2022|3.51||520300000000|
2022-06-05 15:48:20|06558|101397|ELSA|2.34T|2.34E+12|320|67,480,030|-0.62%|23|2022-08-09|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:48:23|06559|1050170|MDKI|526.27B|526270000000|208|1,133,921|-9.57%|22|2022-05-28|15/03/2022|2.36||109100000000||2022-04-06|15/12/2021|6.1||106300000000|
2022-06-05 15:48:25|06560|101398|ENRG|5.61T|5.61E+12|226|148,382,148|111.21%|23|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 15:48:29|06561|101227|EPMT|7.48T|7.48E+12|2,760|93,329|22.67%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|97||6.7988E+12|
2022-06-05 15:48:33|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|
2022-06-05 15:48:36|06563|101228|GSMF|1.22T|1.22E+12|86|3,667,034|-47.24%|20|2022-04-28|15/12/2021|1.46||406900000000||2021-12-01|15/09/2021|-1.86||265500000000|
2022-06-05 15:48:40|06564|1174795|IPAC|109.23B|109230000000|115|13,275|-|7|2022-04-28|15/03/2021|0.44||4180000000||2022-04-28|15/03/2022|0.15||4770000000|
2022-06-05 15:48:45|06565|1156771|IKAN|65B|65000000000|78|44,401,637|-40%|11|2022-04-27|15/12/2021|1.9||44120000000||2021-12-02|15/09/2021|2.87||28760000000|
2022-06-05 15:48:52|06566|101399|ERAA|8.11T|8.11E+12|510|57,453,641|-15.7%|23|2022-08-04|15/06/2022|||||2022-05-31|15/03/2022|18.56||11480000000000|
2022-06-05 15:48:56|06567|101229|ERTX|247.02B|247020000000|192|119,830|5.49%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2022-06-05 15:49:00|06568|1158985|ESTA|466.2B|466200000000|740|1,631,544|640%|12|2022-05-28|15/03/2022|-0.9||2870000000||2022-03-04|15/12/2021|0.65||2940000000|
2022-06-05 15:49:10|06569|1117906|BEEF|96.1B|96100000000|51|3,395,116|-53.21%|17|2021-12-01|15/09/2021|-37.83||44150000000||2021-07-30|15/06/2021|-8.39||35530000000|
2022-06-05 15:49:14|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|
2022-06-05 15:49:18|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|
2022-06-05 15:49:20|06572|101230|ESTI|199.51B|199510000000|99|4,484,088|-8.33%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2022-06-05 15:49:22|06573|101403|CNKO|447.82B|447820000000|50|13,672|0%|21|2022-04-28|15/03/2022|-1.18||343900000000||2022-04-12|15/12/2021|0.27||265700000000|
2022-06-05 15:49:25|06574|101404|TAXI|511.18B|511180000000|50|9,855|0%|22|2022-08-08|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:49:27|06575|101405|FASW|16.17T|1.617E+13|6,525|1,726|-14.14%|21|2022-04-26|15/03/2022|81.58||3.2026E+12||2022-02-14|15/12/2021|43.46||3.2742E+12|
2022-06-05 15:49:31|06576|1174972|FLMC|62.5B|62500000000|80|1,017,982|-|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2022-06-05 15:49:40|06577|1168850|FAPA|13.07T|1.307E+13|3,600|83,966|33.83%|7|2022-04-29|15/12/2021|66.83||1.207E+12||2021-11-22|15/09/2020|-21.61||582100000000|
2022-06-05 15:49:44|06578|101231|FAST|3.83T|3.83E+12|960|12,577|-4%|22|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022||||
2022-06-05 15:49:48|06579|1172380|FIMP|18.8B|18800000000|47|876,589|-21.67%|6|2022-05-10|15/12/2021|-2.34||6090000000||2021-11-05|15/06/2020|0.72||5360000000|
2022-06-05 15:49:51|06580|101406|KBLV|466.9B|466900000000|268|7,914,518|-37.67%|20|2022-03-31|15/12/2021|-916.41||43290000000||2021-11-30|15/09/2021|111.86||33970000000|
2022-06-05 15:49:53|06581|101604|AISA|1.45T|1.45E+12|156|6,884,470|-37.1%|21|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|-225.37||448900000000|
2022-06-05 15:50:00|06582|101232|FISH|3.26T|3.26E+12|6,800|3,980|94.84%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2022-06-05 15:50:05|06583|1179151|BOBA|231.15B|231150000000|200|905,245|-|5|2022-06-03|15/03/2022|3.32||18470000000||2022-04-28|15/12/2021|19.88||74190000000|
2022-06-05 15:50:09|06584|101407|FORU|130.26B|130260000000|280|6,656,082|58.19%|20|2022-04-21|15/12/2021|5.56||12540000000||2021-11-17|15/09/2021|1.94||11620000000|
2022-06-05 15:50:13|06585|101408|FMII|995.89B|995890000000|366|11,374|-36.9%|20|2022-05-09|15/12/2021|-0.46||12520000000||2021-11-30|15/09/2021|3.93||24220000000|
2022-06-05 15:50:16|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|
2022-06-05 15:50:20|06587|1141613|FUJI|864.5B|864500000000|665|18,989|194.25%|12|2022-03-14|15/12/2021|0.59||687300000||2021-10-27|15/09/2021|1.4||-1410000000|
2022-06-05 15:50:24|06588|101410|GJTL|2.28T|2.28E+12|655|2,437,379|-25.99%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|20.51||4.2248E+12|
2022-06-05 15:50:28|06589|1156094|GLVA|381B|381000000000|254|74,671|-18.59%|9|2022-03-31|15/12/2021|10.99||631300000000||2022-01-06|15/09/2021|9.03||468000000000|
2022-06-05 15:50:31|06590|101411|GTBO|187.5B|187500000000|75|1,891,016|0%|22|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 15:50:33|06591|101412|GIAA|5.75T|5.75E+12|222|20,291,700|-13.28%|13|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022||||
2022-06-05 15:50:37|06592|1052356|GMFI|2.15T|2.15E+12|76|2,565,588|-24.75%|21|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 15:50:39|06593|955953|BOLT|2.37T|2.37E+12|1,010|89,525|32.89%|21|2022-04-28|15/12/2021|13.03||344000000000||2022-04-28|15/03/2022|9.98||357800000000|
2022-06-05 15:50:43|06594|1097268|GOOD|19.91T|1.991E+13|545|8,222,789|61.24%|17|2022-04-28|15/03/2022|2.55||2.7773E+12||2022-03-07|15/12/2021|3.04||2.4306E+12|
2022-06-05 15:50:47|06595|1153099|SLIS|744B|744000000000|372|62,707,918|-96.16%|13|2022-05-09|15/12/2021|2.58||127200000000||2021-11-30|15/09/2021|3.17||101200000000|
2022-06-05 15:50:50|06596|101413|GEMA|560B|560000000000|350|16,832|1.74%|20|2022-04-29|15/12/2021|3.13||326900000000||2021-11-29|15/09/2021|0.51||269800000000|
2022-06-05 15:50:53|06597|1177036|GPSO|68B|68000000000|102|9,682,859|-|4|2022-05-09|15/12/2021|1.2||2950000000||2022-02-19|15/09/2021|-9.06||8340000000|
2022-06-05 15:50:56|06598|1073263|GHON|1.23T|1.23E+12|2,230|20,682|0.9%|18|2022-05-19|15/03/2022|44.82||44570000000||2022-03-21|15/12/2021|45.53||42510000000|
2022-06-05 15:50:59|06599|1155107|WOWS|123.79B|123790000000|50|49,787,986|0%|11|2021-11-27|15/09/2021|-1.14||23770000000||2021-08-31|15/06/2021|0.15||27520000000|
2022-06-05 15:51:03|06600|101414|BMTR|4.48T|4.48E+12|274|34,510,491|-6.16%|34|2022-08-02|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:51:06|06601|1177101|RUNS|226.22B|226220000000|230|1,611,313|-|0||
2022-06-05 15:51:09|06602|101415|GLOB|174.44B|174440000000|157|469,621|-39.62%|21|2022-05-31|15/03/2022|0.3||16430000000||2022-03-23|15/12/2021|-54.62||14710000000|
2022-06-05 15:51:11|06603|101416|SMMT|3.43T|3.43E+12|1,090|63,185,902|847.83%|21|2022-05-31|15/03/2022|23.32||209700000000||2022-03-31|15/12/2021|35.85||182300000000|
2022-06-05 15:51:13|06604|101233|GEMS|39.71T|3.971E+13|6,750|167,096|74.42%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2022-06-05 15:51:17|06605|1138474|POLU|442.5B|442500000000|590|37,187|52.85%|12|2021-12-29|15/09/2021|1.85||27970000000||2021-09-06|15/06/2021|-28.53||25210000000|
2022-06-05 15:51:20|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|
2022-06-05 15:51:21|06607|943650|GDYR|535.05B|535050000000|1,305|5,055|-16.88%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2022-06-05 15:51:26|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|
2022-06-05 15:51:28|06609|101419|GZCO|1.13T|1.13E+12|188|314,245,161|276%|22|2022-08-03|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:51:32|06610|985853|JGLE|1.13T|1.13E+12|50|2,889|0%|20|2022-04-29|15/12/2021|-2.1||35360000000||2021-11-05|15/09/2021|-0.81||14040000000|
2022-06-05 15:51:35|06611|101420|BLTZ|2.4T|2.4E+12|2,750|1,112|-14.33%|20|2022-04-29|15/12/2021|-35.78||180300000000||2021-11-22|15/09/2021|-75.29||6390000000|
2022-06-05 15:51:39|06612|1166028|HOMI|1.03T|1.03E+12|1,310|924,689|-41.26%|10|2022-04-27|15/12/2021|0.84||24910000000||2021-11-30|15/09/2021|4.49||15070000000|
2022-06-05 15:51:46|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|
2022-06-05 15:51:49|06614|101422|GWSA|1.18T|1.18E+12|151|383,314|19.84%|20|2022-04-28|15/12/2021|-3.49||8860000000||2021-11-05|15/09/2021|1.67||13650000000|
2022-06-05 15:51:52|06615|1177104|GTSI|960.47B|960470000000|59|11,703,320|-|0||
2022-06-05 15:51:55|06616|101423|GGRM|60.32T|6.032E+13|31,350|1,014,818|-6%|34|2022-07-28|15/06/2022||960.13|||2022-04-28|15/03/2022|559.69|927.71|29291000000000|
2022-06-05 15:52:10|06617|1078225|TRUK|65.69B|65690000000|151|31,000,647|60.64%|15|2022-04-26|15/12/2021|-4.6||9530000000||2021-11-10|15/09/2021|-0.07||10170000000|
2022-06-05 15:52:13|06618|101424|GDST|824.09B|824090000000|97|2,098,330|-21.14%|21|2022-05-30|15/03/2022|4.42||487800000000||2022-04-26|15/12/2021|-5.06||552300000000|
2022-06-05 15:52:16|06619|1152962|GGRP|8.05T|8.05E+12|665|934,552|61.41%|0||
2022-06-05 15:52:18|06620|943648|HMSP|128.53T|1.2853E+14|1,105|27,309,803|-15.97%|29|2022-08-02|15/06/2022||19.18|||2022-04-28|15/03/2022|16.46|20.93|26161000000000|
2022-06-05 15:52:20|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|
2022-06-05 15:52:24|06622|1173515|HOPE|349.18B|349180000000|164|111,110,587|-18.81%|7|2022-05-11|15/03/2021|-2.47||10090000000||2022-05-11|15/03/2022|||18920000000|
2022-06-05 15:52:28|06623|101207|AHAP|182.28B|182280000000|62|7,846,316|-4.62%|21|2022-04-26|15/03/2022|2.37||50210000000||2022-03-21|15/12/2021|-7.34||68420000000|
2022-06-05 15:52:32|06624|1025104|HRTA|976.32B|976320000000|212|4,670,509|-10.17%|21|2022-05-27|15/03/2022|11||1.3769E+12||2022-04-28|15/12/2021|8.94||1.3324E+12|
2022-06-05 15:52:34|06625|101427|HRUM|31.71T|3.171E+13|2,410|20,959,457|137.44%|24|2022-08-01|15/06/2022|||||2022-05-03|15/03/2022|291.10||152200000|
2022-06-05 15:52:36|06626|1176963|HAIS|803.63B|803630000000|306|28,965,609|-|5|2022-04-27|15/03/2021|3.14||77770000000||2022-04-27|15/03/2022|8.52||141300000000|
2022-06-05 15:52:40|06627|1141607|HDIT|254.62B|254620000000|167|198,227|-64.16%|15|2022-06-01|15/03/2022|-3.57||1.1874E+12||2022-05-24|15/12/2021|1||1.6949E+12|
2022-06-05 15:52:43|06628|101428|HERO|6.69T|6.69E+12|1,600|33,786|13.88%|22|2022-08-03|15/06/2022|||||2022-04-29|15/03/2022|-16.1||1001000000000|
2022-06-05 15:52:45|06629|101429|HEXA|5.54T|5.54E+12|6,600|343,438|86.97%|12|2022-07-29|15/06/2022|||||2022-06-20|15/03/2022||||
2022-06-05 15:52:49|06630|943655|HADE|106B|106000000000|50|3,593|0%|20|2022-04-25|15/12/2021|0.06||944600000||2021-11-29|15/09/2021|-0.01||964900000|
2022-06-05 15:52:57|06631|1096523|HKMU|161.09B|161090000000|50|14,747,197|-36.71%|15|2022-02-24|15/12/2021|-67.46||66540000000||2021-11-10|15/09/2021|-0.91||86380000000|
2022-06-05 15:53:01|06632|1137430|FITT|188.79B|188790000000|260|604,750|63.52%|15|2022-04-28|15/03/2022|-3.13||2130000000||2022-03-31|15/12/2021|-0.29||3370000000|
2022-06-05 15:53:05|06633|101431|HOME|1.11T|1.11E+12|50|793,944|0%|17|2020-11-04|15/09/2020|-0.21||2880000000||2020-07-29|15/06/2020|-0.09||3190000000|
2022-06-05 15:53:08|06634|101432|SHID|2.56T|2.56E+12|2,290|1,042,548|-11.92%|19|2021-11-23|15/09/2021|-9.76||16660000000||2021-08-31|15/06/2021|-3.43||19390000000|
2022-06-05 15:53:23|06635|943656|HITS|8.03T|8.03E+12|1,175|7,445,237|195.23%|22|2022-08-04|15/06/2022|||||2022-07-29|15/03/2022||||
2022-06-05 15:53:25|06636|101433|KARW|83.38B|83380000000|142|15,173,936|23.48%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2022-06-05 15:53:28|06637|1177229|IDEA|64.81B|64810000000|61|8,614,141|-|0||
2022-06-05 15:53:31|06638|1155911|IFSH|3.28T|3.28E+12|1,545|39,277|32.05%|11|2022-03-30|15/12/2021|58.63||234200000000||2021-12-01|15/09/2021|-0.02||184000000000|
2022-06-05 15:53:35|06639|1172375|LFLO|109.28B|109280000000|84|586,184|-22.22%|6|2022-03-29|15/12/2021|1.5||46860000000||2021-07-29|15/06/2020|0.85||12950000000|
2022-06-05 15:53:37|06640|943664|IMPC|18.8T|1.88E+13|3,890|5,287,707|121.02%|22|2022-08-08|15/06/2022|||||2022-04-28|15/03/2022|16.91||703100000000|
2022-06-05 15:53:39|06641|101435|INKP|45.27T|4.527E+13|8,275|7,949,489|-7.02%|14|2022-08-09|15/06/2022|||||2022-05-31|15/03/2022|357.69|||
2022-06-05 15:53:43|06642|1073264|INPS|984.75B|984750000000|1,515|5,788|-31.14%|18|2021-12-04|15/09/2021|0.45||68110000000||2021-08-31|15/06/2021|-5.41||73460000000|
2022-06-05 15:53:46|06643|101436|INAI|201.48B|201480000000|318|11,731|-7.56%|20|2022-04-28|15/12/2021|36.49||424600000000||2021-11-11|15/09/2021|16.84||383400000000|
2022-06-05 15:53:49|06644|101437|INDY|15.45T|1.545E+13|2,970|49,023,373|114.44%|22|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|210.96||1.217288E+13|
2022-06-05 15:53:52|06645|101438|SRSN|325.08B|325080000000|54|7,552,914|-6.9%|21|2022-04-30|15/03/2022|-0.72||189600000000||2022-03-30|15/12/2021|1.9||215300000000|
2022-06-05 15:53:56|06646|987137|INCF|87.55B|87550000000|52|24,386,434|-53.98%|23|2022-06-01|15/03/2022|0.21||84420000000||2022-05-06|15/12/2021|-3.1||74700000000|
2022-06-05 15:53:59|06647|101234|BRAM|5.38T|5.38E+12|11,950|4,883|143.38%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2022-06-05 15:54:00|06648|1177035|OILS|101.7B|101700000000|224|2,421,298|-|5|2022-05-27|15/03/2022|8||117400000000||2022-04-28|15/12/2021|4.33||122800000000|
2022-06-05 15:54:10|06649|101235|PTIS|100.13B|100130000000|182|211,004|-37.67%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2022-06-05 15:54:12|06650|101439|ITMG|38.32T|3.832E+13|34,950|6,390,188|147.87%|25|2022-08-03|15/06/2022||0.1964||753350000|2022-05-17|15/03/2022|0.1887|0.1887|639930000|639930000
2022-06-05 15:54:17|06651|101440|INTP|34.55T|3.455E+13|9,800|7,123,389|-20.81%|34|2022-08-01|15/06/2022||44.24|||2022-05-12|15/03/2022|103|111.66|3.40454E+12|3558000000000
2022-06-05 15:54:20|06652|101441|INAF|3.47T|3.47E+12|1,120|275,500|-50.44%|22|2022-05-18|15/03/2022|-16.51||339000000000||2022-04-20|15/12/2021|-13.07||1.4041E+12|
2022-06-05 15:54:23|06653|101443|INDF|58.61T|5.861E+13|6,675|11,797,121|1.52%|34|2022-07-29|15/06/2022||239.15|||2022-05-31|15/03/2022|239.15|239.15|27447000000000|
2022-06-05 15:54:26|06654|101442|ICBP|100T|100000000000000|8,575|10,267,511|1.48%|34|2022-08-03|15/06/2022||146.93|||2022-05-31|15/03/2022|146.93|146.93|17189000000000|17189000000000
2022-06-05 15:54:31|06655|1179330|EDGE|8.68T|8.68E+12|21,475|2,909|53.67%|6|2022-04-28|15/03/2022|85||180400000000||2022-03-21|15/12/2021|91.43||169000000000|
2022-06-05 15:54:33|06656|101444|IMJS|3.34T|3.34E+12|386|5,870,213|18.4%|20|2022-04-29|15/12/2021|-2.88||1.0907E+12||2022-04-28|15/03/2022|8.83||1.2305E+12|
2022-06-05 15:54:36|06657|101445|IMAS|3.32T|3.32E+12|830|904,668|-16.58%|34|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|-20.06||6.3455E+12|
2022-06-05 15:54:41|06658|1155954|IFII|1.39T|1.39E+12|148|367,373|8.03%|12|2022-04-29|15/03/2022|1.34||169900000000||2022-03-21|15/12/2021|2.61||208400000000|
2022-06-05 15:54:45|06659|962003|IDPR|362.54B|362540000000|181|1,084,032|7.74%|22|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|-9.68||263900000000|
2022-06-05 15:54:49|06660|943994|OMRE|881.23B|881230000000|505|8,380|-47.94%|20|2022-04-29|15/12/2021|-15.59||37970000000||2021-11-29|15/09/2021|-26.79||14580000000|
2022-06-05 15:54:52|06661|101434|IATA|2.12T|2.12E+12|186|303,932,967|272%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2022-06-05 15:54:57|06662|102970|INPP|4.47T|4.47E+12|400|12,355|-47.02%|20|2022-04-29|15/12/2021|3.72||140700000000||2021-12-22|15/09/2021|-3.28||82680000000|
2022-06-05 15:55:01|06663|1141287|ITIC|252.11B|252110000000|268|900,170|-46.18%|13|2022-04-27|15/03/2022|4.03||59470000000||2022-03-24|15/12/2021|2.76||63920000000|
2022-06-05 15:55:03|06664|101446|IPOL|1.03T|1.03E+12|160|568,379|-4.76%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2022-06-05 15:55:05|06665|101236|INDR|7.53T|7.53E+12|11,500|268,098|163.16%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2022-06-05 15:55:07|06666|101447|DNET|45.67T|4.567E+13|3,220|22,673|-1.53%|21|2022-06-02|15/03/2022|20.9||224800000000||2022-05-02|15/12/2021|38.02||311800000000|
2022-06-05 15:55:10|06667|101448|ISAT|46.97T|4.697E+13|5,825|6,972,139|-12.41%|34|2022-08-10|15/06/2022||9|||2022-04-28|15/03/2022|9|7|10873000000000|10873000000000
2022-06-05 15:55:12|06668|101449|INDS|1.42T|1.42E+12|2,170|9,025|21.91%|22|2022-08-11|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 15:55:16|06669|1161552|TECH|6.41T|6.41E+12|5,100|2,620,150|304.76%|8|2022-05-10|15/12/2021|2.29||8500000000||2021-11-29|15/09/2021|1.74||6150000000|
2022-06-05 15:55:25|06670|1008687|CARS|750B|750000000000|50|104,817|0%|20|2022-05-20|15/12/2021|-2.97||1.7077E+12||2021-11-10|15/09/2021|-18.58||1.4063E+12|
2022-06-05 15:55:29|06671|1141609|INOV|365.26B|365260000000|202|5,944,754|12.22%|11|2022-04-28|15/12/2021|0.9||168700000000||2021-11-29|15/09/2021|9.84||159200000000|
2022-06-05 15:55:33|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|
2022-06-05 15:55:35|06673|101452|INCI|142.19B|142190000000|725|122,979|-21.2%|20|2022-04-29|15/12/2021|44.55||155200000000||2021-11-30|15/09/2021|6.09||147100000000|
2022-06-05 15:55:38|06674|1025105|WOOD|4.39T|4.39E+12|690|8,379,736|-10.97%|22|2022-08-08|15/06/2022|||||2022-05-30|15/03/2022||||
2022-06-05 15:55:42|06675|946578|INTD|149.14B|149140000000|252|836,967|26%|20|2022-04-25|15/12/2021|3.27||17470000000||2021-10-25|15/09/2021|0.27||11170000000|
2022-06-05 15:55:44|06676|101453|MDIA|1.96T|1.96E+12|50|9,715,318|-9.09%|19|2022-02-08|15/09/2021|0.44||296100000000||2021-08-25|15/06/2021|1.63||360200000000|
2022-06-05 15:55:46|06677|101454|IBST|8.85T|8.85E+12|6,550|1,485|-20.85%|21|2022-05-25|15/03/2022|11.49||250900000000||2022-04-26|15/12/2021|0.54||234900000000|
2022-06-05 15:55:51|06678|945183|IIKP|1.68T|1.68E+12|50|333,468,936|0%|20|2022-05-18|15/12/2021|-1.08||4310000000||2021-10-29|15/09/2021|-0.06||5530000000|
2022-06-05 15:55:56|06679|101455|IKAI|665.29B|665290000000|50|13,036|0%|20|2022-05-11|15/12/2021|-0.53||57980000000||2021-11-30|15/09/2021|-1.35||39350000000|
2022-06-05 15:55:58|06680|101456|DILD|1.52T|1.52E+12|147|2,770,280|-24.23%|23|2022-08-04|15/06/2022|||||2022-05-27|15/03/2022|8.63||562000000000|
2022-06-05 15:56:05|06681|101457|INTA|247.45B|247450000000|74|16,577,232|-56.47%|22|2022-08-02|15/06/2022|||||2022-05-13|15/03/2022||||
2022-06-05 15:56:09|06682|101458|ICON|92.63B|92630000000|85|7,128,764|-20.56%|19|2022-05-10|15/12/2021|-6.12||27300000000||2021-12-13|15/09/2021|0.89||34740000000|
2022-06-05 15:56:13|06683|1153173|IRRA|2.22T|2.22E+12|1,400|4,521,200|-14.37%|12|2022-03-08|15/12/2021|20.52||233400000000||2021-10-25|15/09/2021|18.96||521200000000|
2022-06-05 15:56:15|06684|101459|PSAB|3.25T|3.25E+12|123|11,001,689|-37.24%|12|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 15:56:19|06685|101468|JIHD|708.03B|708030000000|304|468,800|-30.91%|21|2022-05-31|15/03/2022|10.64||263800000000||2022-04-28|15/12/2021|3.23||272000000000|
2022-06-05 15:56:21|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|||
2022-06-05 15:56:25|06687|945179|JSPT|1.8T|1.8E+12|775|956|-7.74%|20|2022-05-09|15/12/2021|-10.87||226500000000||2021-11-30|15/09/2021|-23.51||103100000000|
2022-06-05 15:56:28|06688|101450|SIDO|29.55T|2.955E+13|985|32,246,861|28.07%|24|2022-07-26|15/06/2022||11.25||1.0913E+12|2022-04-22|15/03/2022|13.06|13.06|880250000000|922870000000
2022-06-05 15:56:30|06689|101461|JPFA|17.08T|1.708E+13|1,470|31,356,457|-31.94%|24|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|52.00||12154000000000|12154000000000
2022-06-05 15:56:36|06690|1057069|IPCM|1.63T|1.63E+12|308|4,435,591|4.05%|21|2022-08-02|15/06/2022|||||2022-04-30|15/03/2022|1.98||213100000000|
2022-06-05 15:56:39|06691|101462|JSMR|28.45T|2.845E+13|3,920|8,017,255|-0.76%|34|2022-07-27|15/06/2022||53.41||2834000000000|2022-04-28|15/03/2022|53.41||3.2016E+12|3.31705E+12
2022-06-05 15:56:44|06692|1131181|JAST|118.61B|118610000000|128|16,601,545|-8.57%|14|2022-05-04|15/12/2021|0.57||22030000000||2021-12-13|15/09/2021|-2.96||16400000000|
2022-06-05 15:56:48|06693|101463|JTPE|1.72T|1.72E+12|1,005|119,927|-17.28%|21|2022-05-30|15/03/2022|6.74||167000000000||2022-04-20|15/12/2021|33.26||480000000000|
2022-06-05 15:56:51|06694|101460|JAWA|588.85B|588850000000|156|4,875,170|-12.36%|22|2022-09-01|15/06/2022|||||2022-07-05|15/03/2022||||
2022-06-05 15:56:55|06695|101464|JKON|1.37T|1.37E+12|84|45,320,913|-51.45%|20|2022-04-08|15/12/2021|3.19||1.5246E+12||2021-12-01|15/09/2021|0.01||838600000000|
2022-06-05 15:56:58|06696|101466|JRPT|6.61T|6.61E+12|496|2,151,443|-10.63%|23|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|13.38||486700000000|
2022-06-05 15:57:00|06697|1088205|RISE|6.62T|6.62E+12|605|1,571,700|40.7%|17|2022-04-28|15/12/2021|2.23||50450000000||2021-11-02|15/09/2021|3.4||90110000000|
2022-06-05 15:57:04|06698|1073106|HELI|238.2B|238200000000|286|9,082|-8.92%|18|2022-05-30|15/03/2022|0.25||10280000000||2022-04-28|15/12/2021|0.84||10960000000|
2022-06-05 15:57:06|06699|101467|JECC|663.77B|663770000000|4,390|1,232|-43.35%|21|2022-05-25|15/03/2022|6.46||563600000000||2022-04-29|15/12/2021|20.22||455800000000|
2022-06-05 15:57:14|06700|101238|KBLM|304.64B|304640000000|272|5,121,550|30.77%|21|2022-04-29|15/03/2022|8||473500000000||2022-04-01|15/12/2021|-2.28||318800000000|
2022-06-05 15:57:17|06701|101470|KLBF|74.82T|7.482E+13|1,600|44,348,345|7.74%|34|2022-08-03|15/06/2022||18.79|||2022-04-28|15/03/2022|17.8|17.8|7016000000000|
2022-06-05 15:57:19|06702|1052430|ZINC|2.07T|2.07E+12|82|629,369,014|-40.58%|21|2022-08-03|15/06/2022|||||2022-06-16|15/03/2022||||
2022-06-05 15:57:22|06703|1159436|KBAG|357.5B|357500000000|50|3,204,725|0%|12|2022-04-25|15/12/2021|-0.03||17600000000||2022-01-06|15/09/2021|0.24||9670000000|
2022-06-05 15:57:25|06704|101469|KIJA|3.39T|3.39E+12|165|1,737,661|-17.5%|22|2022-08-08|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-05 15:57:32|06705|101239|KICI|54.65B|54650000000|198|1,302,755|-28.78%|21|2022-04-26|15/03/2022|5.38||25150000000||2022-03-28|15/12/2021|23.88||21140000000|
2022-06-05 15:57:34|06706|101471|KDSI|498.15B|498150000000|1,230|88,463|42.2%|21|2022-05-24|15/03/2022|40.6||611600000000||2022-04-26|15/12/2021|25.61||657300000000|
2022-06-05 15:57:39|06707|1177100|RSGK|1.2T|1.2E+12|1,295|40,230|-|0||
2022-06-05 15:57:49|06708|1152348|KEEN|1.67T|1.67E+12|456|1,271,343|2.7%|0||
2022-06-05 15:57:51|06709|101472|KIAS|746.46B|746460000000|50|79,768|0%|20|2022-05-17|15/12/2021|0.6||150400000000||2021-12-01|15/09/2021|-0.2||140200000000|
2022-06-05 15:57:53|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|
2022-06-05 15:57:56|06711|101474|KAEF|8.36T|8.36E+12|1,505|1,796,027|-41.89%|23|2022-08-04|15/06/2022|||||2022-05-31|15/03/2022|-9.83|||
2022-06-05 15:57:58|06712|962004|KINO|5.21T|5.21E+12|3,650|2,341,263|59.39%|23|2022-08-01|15/06/2022|||||2022-04-29|15/03/2022|33||1135000000000|
2022-06-05 15:58:00|06713|1052236|KIOS|230.95B|230950000000|322|28,523,753|-62.56%|21|2022-04-27|15/12/2021|0.43||65020000000||2021-11-22|15/09/2021|0.99||98580000000|
2022-06-05 15:58:03|06714|1025103|KMTR|2.4T|2.4E+12|292|33,782|-32.41%|21|2022-04-29|15/03/2022|5.56||3.2581E+12||2022-03-21|15/12/2021|3.48||2.7652E+12|
2022-06-05 15:58:06|06715|101475|KBLI|1.31T|1.31E+12|326|2,489,132|-10.44%|22|2022-08-04|15/06/2022|||||2022-05-06|15/12/2021|18.17||656600000000|
2022-06-05 15:58:07|06716|101476|KOBX|1.28T|1.28E+12|565|10,411,630|213.89%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2022-06-05 15:58:12|06717|101240|KOIN|149.09B|149090000000|152|32,050|-6.75%|20|2022-04-28|15/12/2021|-11.1||801800000000||2021-11-02|15/09/2021|-7.28||707700000000|
2022-06-05 15:58:16|06718|1097709|SATU|148.5B|148500000000|108|8,877,264|116%|12|2022-05-02|15/12/2021|-9.81||8360000000||2021-11-05|15/09/2021|-2.55||3510000000|
2022-06-05 15:58:18|06719|101477|KRAS|7.66T|7.66E+12|396|14,043,491|-41.33%|13|2022-08-10|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-05 15:58:20|06720|101478|KREN|910.29B|910290000000|50|17,902,400|-66.44%|20|2022-04-30|15/12/2021|-4.28||3.1354E+12||2022-02-10|15/09/2021|-14.09||3.0117E+12|
2022-06-05 15:58:24|06721|1141288|KJEN|58B|58000000000|116|716,202|-77.48%|10|2022-05-04|15/12/2021|0.24||1240000000||2021-12-03|15/09/2021|-2.72||2660000000|
2022-06-05 15:58:28|06722|1165986|KMDS|452B|452000000000|565|51,093|13.45%|9|2022-04-25|15/12/2021|51.99||78760000000||2021-10-28|15/09/2021|8.41||46450000000|
2022-06-05 15:58:32|06723|1174268|LABA|188B|188000000000|188|15,098,905|-|6|2022-05-18|15/12/2021|-3.3||2280000000||2021-12-30|15/09/2021|10.07||2450000000|
2022-06-05 15:58:36|06724|1156770|TAMA|54B|54000000000|54|5,741,271|3.85%|10|2022-04-05|15/12/2021|-1.21||10370000000||2021-11-29|15/09/2021|0.97||14960000000|
2022-06-05 15:58:39|06725|101480|LMPI|175.48B|175480000000|174|4,833,822|-11.22%|21|2022-05-20|15/03/2022|-4.39||143200000000||2022-04-26|15/12/2021|-13.35||141600000000|
2022-06-05 15:58:41|06726|101481|LTLS|2.18T|2.18E+12|1,405|1,496,816|153.15%|22|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|63.29||2.1023E+12|
2022-06-05 15:58:45|06727|1057991|LCKM|310B|310000000000|310|3,858|0.65%|18|2022-04-29|15/12/2021|-0.43||8870000000||2021-10-29|15/09/2021|0.21||11970000000|
2022-06-05 15:58:49|06728|101486|LPPS|253.65B|253650000000|98|281,082|-14.78%|20|2022-04-29|15/12/2021|-26.7||45000000||2021-11-29|15/09/2021|6.52||45000000|
2022-06-05 15:58:51|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|||
2022-06-05 15:58:55|06730|1173015|LUCY|108.68B|108680000000|105|12,321,521|77.97%|0||
2022-06-05 15:59:00|06731|101241|LMAS|39.39B|39390000000|50|14,981,271|0%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2022-06-05 15:59:03|06732|102980|LINK|12.57T|1.257E+13|4,570|2,024,018|3.39%|28|2022-08-03|15/06/2022||81.65|||2022-05-30|15/03/2022|72.09|81.65|1.0521E+12|
2022-06-05 15:59:06|06733|102975|LION|188.3B|188300000000|362|171,111|-2.69%|20|2022-05-10|15/12/2021|19.26||106300000000||2021-11-30|15/09/2021|0.72||75900000000|
2022-06-05 15:59:16|06734|101242|LMSH|64.8B|64800000000|675|9,604|-12.9%|20|2022-04-28|15/12/2021|13.99||59040000000||2021-11-30|15/09/2021|18.88||43750000000|
2022-06-05 15:59:18|06735|101483|LPCK|3.58T|3.58E+12|1,335|5,005,193|16.09%|22|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|-1592.24||308600000000|
2022-06-05 15:59:23|06736|101484|LPGI|1.4T|1.4E+12|9,300|24,942|145.38%|21|2022-04-29|15/03/2022|207.37||431800000000||2022-03-30|15/12/2021|-78.53||424200000000|
2022-06-05 15:59:26|06737|101485|LPKR|8.85T|8.85E+12|125|70,893,391|-24.24%|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
2022-06-05 15:59:28|06738|101487|LEAD|201.69B|201690000000|50|12,148,982|0%|12|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|-138.36|||
2022-06-05 15:59:29|06739|101243|FPNI|2.08T|2.08E+12|374|11,231,539|62.61%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2022-06-05 15:59:32|06740|1056016|MCAS|12.41T|1.241E+13|14,300|468,668|86.93%|21|2022-05-02|15/12/2021|7.01||3.1817E+12||2021-11-18|15/09/2021|10.84||3.2257E+12|
2022-06-05 15:59:36|06741|1095932|MOLI|784.52B|784520000000|288|135,021|-65.54%|17|2022-05-09|15/03/2022|0.1||355300000000||2022-03-31|15/12/2021|0.96||418300000000|
2022-06-05 15:59:43|06742|943659|MGNA|50.15B|50150000000|50|3,949,802|0%|20|2021-11-29|15/09/2021|-1.07||||2021-11-24|15/06/2021|-0.27|||
2022-06-05 15:59:47|06743|1096528|MPRO|6.66T|6.66E+12|670|3,800|4.69%|17|2022-05-31|15/12/2021|-0.44||12800000000||2021-12-15|15/09/2021|-0.99||4430000000|
2022-06-05 15:59:49|06744|101489|ABBA|534.49B|534490000000|194|24,698,243|-17.09%|19|2022-01-03|15/09/2021|-0.93||45860000000||2021-12-22|15/06/2021|-3.04||38390000000|
2022-06-05 15:59:51|06745|963746|MARI|1.02T|1.02E+12|194|26,860,573|-44.25%|21|2022-08-01|15/06/2022|||||2022-04-20|15/12/2021|-1.75||21240000000|
2022-06-05 15:59:54|06746|1088700|MGRO|3.12T|3.12E+12|885|5,414,507|24.65%|17|2022-05-10|15/03/2022|1.66||2.2239E+12||2022-03-31|15/12/2021|8.22||2.5432E+12|
2022-06-05 15:59:57|06747|1158997|AMAN|1.99T|1.99E+12|515|438,247|80.07%|10|2022-04-29|15/12/2021|6.94||50750000000||2021-11-11|15/09/2021|0.7||17040000000|
2022-06-05 16:00:11|06748|1052365|MTWI|225.82B|225820000000|148|19,371,316|12.98%|21|2022-03-30|15/12/2021|6.27||30570000000||2021-10-28|15/09/2021|-0.93||18390000000|
2022-06-05 16:00:15|06749|101490|MAIN|1.4T|1.4E+12|625|2,023,461|-32.07%|24|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022|||2754000000000|
2022-06-05 16:00:23|06750|1052879|AKSI|237.6B|237600000000|330|2,267,646|-45.45%|20|2022-04-28|15/12/2021|0.59||109800000000||2021-12-01|15/09/2021|-1.62||97880000000|
2022-06-05 16:00:25|06751|101244|MFIN|3.75T|3.75E+12|1,415|71,085|24.67%|22|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022|30.54||509000000000|
2022-06-05 16:00:35|06752|101491|TCID|1.03T|1.03E+12|5,100|11,428|-14.29%|22|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022|-1.82||473000000000|
2022-06-05 16:00:37|06753|1088206|MAPA|8.69T|8.69E+12|3,050|735,746|41.86%|18|2022-08-02|15/06/2022||69.82|||2022-05-03|15/03/2022|51.72|51.72|1917000000000|
2022-06-05 16:00:40|06754|1025107|MAPB|3.65T|3.65E+12|1,680|5,352|23.99%|21|2022-05-20|15/03/2022|19.17||709600000000||2022-04-11|15/12/2021|29.53||779200000000|
2022-06-05 16:00:41|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|
2022-06-05 16:00:44|06756|1025109|MARK|4.54T|4.54E+12|1,195|17,220,895|31.32%|22|2022-08-02|15/06/2022|||||2022-04-28|15/03/2022|32.92||361200000000|
2022-06-05 16:00:46|06757|101492|MBTO|119.84B|119840000000|112|1,180,836|-32.12%|21|2022-04-29|15/03/2022|-3.79||74010000000||2022-04-28|15/12/2021|-76.89||63580000000|
2022-06-05 16:01:03|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|
2022-06-05 16:01:08|06759|101245|MREI|1.84T|1.84E+12|3,560|1,854|-28.08%|20|2022-04-29|15/12/2021|-619.83||466000000000||2021-11-01|15/09/2021|9.35||321900000000|
2022-06-05 16:01:11|06760|101493|LPPF|13.26T|1.326E+13|5,150|5,111,755|181.42%|30|2022-08-02|15/06/2022||87.71|||2022-04-27|15/03/2022|59.00|87.71|1287000000000|1.2871E+12
2022-06-05 16:01:14|06761|101494|MPPA|2.15T|2.15E+12|254|195,652,910|-77.52%|25|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|-21.79||1.6889E+12|
2022-06-05 16:01:16|06762|101495|MYOR|38.12T|3.812E+13|1,705|10,136,234|-33.66%|24|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|14.00||7586000000000|7586000000000
2022-06-05 16:01:18|06763|1089909|FILM|15.78T|1.578E+13|1,685|13,386,770|301.19%|15|2022-05-17|15/03/2022|1.14||62150000000||2022-03-31|15/12/2021|1.25||72040000000|
2022-06-05 16:01:21|06764|101496|MEDC|14.66T|1.466E+13|585|93,745,314|-15.83%|13|2022-08-05|15/06/2022|||||2022-05-05|15/03/2022||||
2022-06-05 16:01:24|06765|101497|MNCN|12.83T|1.283E+13|970|24,165,973|-2.02%|34|2022-08-03|15/06/2022|||||2022-05-31|15/03/2022|52.52||2.6046E+12|
2022-06-05 16:01:28|06766|1076873|HEAL|19.99T|1.999E+13|1,370|25,285,241|53.59%|21|2022-08-08|15/06/2022|||||2022-05-31|15/03/2022|15.49||1193000000000|
2022-06-05 16:01:31|06767|954961|MMLP|3.33T|3.33E+12|484|15,568,613|19.21%|23|2022-08-03|15/06/2022|||||2022-04-29|15/03/2022|-1.67||81200000000|
2022-06-05 16:01:41|06768|1115772|ZONE|1.18T|1.18E+12|1,360|742,236|220.75%|17|2022-04-28|15/03/2022|22.6||127000000000||2022-04-11|15/12/2021|27.43||145800000000|
2022-06-05 16:01:59|06769|1163148|EPAC|165.17B|165170000000|50|2,331,425|-1.96%|8|2022-04-30|15/12/2021|-0.81||29770000000||2021-12-01|15/09/2021|0.73||33740000000|
2022-06-05 16:02:01|06770|101498|EMDE|509.2B|509200000000|152|33,320|-24%|21|2022-04-28|15/12/2021|321.06||54330000000||2022-04-28|15/03/2022|-6.46||19070000000|
2022-06-05 16:02:06|06771|1024518|MPOW|77.61B|77610000000|95|7,063,812|-13.64%|21|2022-04-29|15/03/2022|0.87||10920000000||2022-03-30|15/12/2021|2.08||10480000000|
2022-06-05 16:02:11|06772|1128812|HRME|315.81B|315810000000|53|4,408,954|-5.36%|15|2022-05-31|15/03/2022|-1.38||16210000000||2022-05-09|15/12/2021|-1.35||24470000000|
2022-06-05 16:02:15|06773|945178|MERK|1.88T|1.88E+12|4,200|61,175|24.26%|20|2022-04-14|15/12/2021|30.96||278300000000||2021-11-29|15/09/2021|80.91||279300000000|
2022-06-05 16:02:17|06774|954960|MDKA|119.11T|1.1911E+14|5,200|78,483,940|105%|12|2022-08-24|15/06/2022|||||2022-05-17|15/03/2022|||123050000|123100000
2022-06-05 16:02:31|06775|1128657|MTPS|120.92B|120920000000|58|5,483,400|-63.29%|15|2022-04-30|15/12/2021|-72.6||6780000000||2021-11-29|15/09/2021|-15.71||9560000000|
2022-06-05 16:02:38|06776|1158998|CARE|17.62T|1.762E+13|530|391,307,827|53.18%|7|2021-11-30|15/09/2021|0.09||87050000000||2021-08-31|15/06/2021|0.18||73370000000|
2022-06-05 16:02:43|06777|101246|MTSM|51.69B|51690000000|222|71,998|26.14%|20|2022-04-01|15/12/2021|-0.33||11220000000||2021-11-25|15/09/2021|-3.25||5220000000|
2022-06-05 16:02:45|06778|101499|MTDL|8.41T|8.41E+12|685|13,570,189|100.88%|22|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|54||5.1678E+12|
2022-06-05 16:02:47|06779|101247|MKPI|21.05T|2.105E+13|22,200|4,927|-11.9%|21|2022-05-30|15/03/2022|141.5||417200000000||2022-04-26|15/12/2021|174.31||409500000000|
2022-06-05 16:02:51|06780|101500|MTLA|2.68T|2.68E+12|350|77,089|-17.45%|23|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|8.02||248100000000|
2022-06-05 16:02:57|06781|101501|MIDI|6.4T|6.4E+12|2,220|10,227|12.69%|20|2022-03-30|15/12/2021|27.39||3.4921E+12||2022-01-06|15/09/2021|22.87||3.3645E+12|
2022-06-05 16:02:59|06782|101502|SDPC|173.26B|173260000000|136|507,948|3.03%|21|2022-04-29|15/03/2022|8.72||813500000000||2022-03-31|15/12/2021|-0.35||717400000000|
2022-06-05 16:03:02|06783|101503|PADI|565.36B|565360000000|50|25,033|0%|20|2022-04-28|15/12/2021|-0.78||-6300000000||2021-10-28|15/09/2021|-0.09||2830000000|
2022-06-05 16:03:05|06784|101504|MAPI|15.46T|1.546E+13|935|23,479,246|23.03%|34|2022-08-01|15/06/2022||14|||2022-05-03|15/03/2022|14|14|5633000000000|5633000000000
2022-06-05 16:03:09|06785|951639|KOPI|390.47B|390470000000|560|28,861|0.9%|20|2022-04-28|15/12/2021|0.33||46690000000||2021-11-09|15/09/2021|2.25||48300000000|
2022-06-05 16:03:13|06786|101505|MIRA|198.07B|198070000000|50|2,596|0%|23|2022-08-04|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 16:03:16|06787|101506|MITI|459.28B|459280000000|188|14,215,770|49.91%|20|2022-04-29|15/12/2021|3.79||12120000000||2021-11-08|15/09/2021|0.6||11220000000|
2022-06-05 16:03:18|06788|948393|MIKA|34.93T|3.493E+13|2,510|16,916,013|-3.46%|24|2022-08-03|15/06/2022||18.7||1.16575E+12|2022-05-09|15/03/2022|17.15|17.15|1093000000000|1093000000000
2022-06-05 16:03:23|06789|960819|MKNT|275B|275000000000|50|1,683,395|0%|20|2022-04-28|15/12/2021|-2.16||481500000000||2021-11-19|15/09/2021|-1.82||515400000000|
2022-06-05 16:03:26|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|
2022-06-05 16:03:29|06791|101507|MPMX|5.17T|5.17E+12|1,195|25,058,427|42.26%|31|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|33.74||3.116E+12|
2022-06-05 16:03:32|06792|101508|MBSS|2.25T|2.25E+12|1,285|2,666,173|172.25%|22|2022-07-29|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 16:03:33|06793|943662|MBAP|9.7T|9.7E+12|7,900|388,373|178.17%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2022-06-05 16:03:36|06794|101509|BHIT|4.59T|4.59E+12|55|272,544,470|-9.84%|20|2022-04-28|15/12/2021|2.31||4.342E+12||2021-12-01|15/09/2021|3.07||3.8847E+12|
2022-06-05 16:03:38|06795|101510|BCAP|7.12T|7.12E+12|169|180,557,404|14.97%|20|2022-04-18|15/12/2021|2.82||814300000000||2021-12-01|15/09/2021|0.25||639200000000|
2022-06-05 16:03:40|06796|101511|KPIG|7.82T|7.82E+12|97|165,989,968|-13.39%|20|2022-04-28|15/12/2021|1.48||200000000000||2021-12-01|15/09/2021|-0.12||158100000000|
2022-06-05 16:03:55|06797|101512|MSKY|3.47T|3.47E+12|348|13,160,098|-46.46%|31|2022-08-02|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 16:03:57|06798|1081669|MSIN|58.08T|5.808E+13|5,075|1,188,000|2,994.51%|16|2022-04-28|15/03/2022|12.16||923800000000||2022-04-13|15/12/2021|7.71||501100000000|
2022-06-05 16:04:00|06799|1141298|IPTV|5.44T|5.44E+12|129|120,767,774|-45.8%|13|2022-06-01|15/03/2022|0.5||689000000000||2022-04-13|15/12/2021|-1.5||815200000000|
2022-06-05 16:04:03|06800|101513|MDRN|381.61B|381610000000|50|227,233|0%|22|2022-08-03|15/06/2022|||||2022-05-31|15/03/2022|0.41||18470000000|
2022-06-05 16:04:05|06801|101514|MDLN|1.22T|1.22E+12|97|29,564,732|90.2%|23|2022-07-29|15/06/2022|||||2022-05-27|15/03/2022|-33.81||390400000000|
2022-06-05 16:04:10|06802|1166257|ENZO|118.94B|118940000000|55|57,088,373|10%|8|2022-04-28|15/12/2021|2.26||327100000000||2022-01-06|15/09/2021|1.82||372400000000|
2022-06-05 16:04:26|06803|1155743|KEJU|1.88T|1.88E+12|1,250|299,448|-3.1%|15|2022-04-27|15/03/2022|26.57||292100000000||2022-03-02|15/12/2021|26.54||306600000000|
2022-06-05 16:04:28|06804|101515|MLIA|4.21T|4.21E+12|3,180|7,208,988|210.24%|22|2022-05-18|15/03/2022|192.6||1.3317E+12||2022-03-28|15/12/2021|164.3||1.2598E+12|
2022-06-05 16:04:31|06805|101516|MAGP|450B|450000000000|50|4,070|0%|20|2022-05-31|15/03/2022|-1.17||32270000000||2022-05-13|15/12/2021|-8.19||163200000000|
2022-06-05 16:04:38|06806|101300|AMAG|2.01T|2.01E+12|402|67,639|31.37%|21|2022-04-26|15/03/2022|7.39||179400000000||2022-03-29|15/12/2021|8.47||174700000000|
2022-06-05 16:04:40|06807|101517|MLBI|22.97T|2.297E+13|10,900|105,175|24.22%|21|2022-04-27|15/03/2022|96.03||673900000000||2022-02-25|15/12/2021|120.21||801300000000|
2022-06-05 16:04:42|06808|101518|MICE|247.42B|247420000000|418|143,723|12.97%|21|2022-05-25|15/03/2022|21.19||222900000000||2022-03-31|15/12/2021|11.03||222100000000|
2022-06-05 16:04:45|06809|101519|LPIN|250.75B|250750000000|590|1,487,468|73.53%|20|2022-04-14|15/12/2021|19.73||30460000000||2021-12-01|15/09/2021|11||30440000000|
2022-06-05 16:04:47|06810|101248|MFMI|632.58B|632580000000|835|14,177|33.6%|20|2022-04-28|15/12/2021|-5.79||36130000000||2021-11-30|15/09/2021|8.18||34780000000|
2022-06-05 16:04:50|06811|101520|MLPL|2.69T|2.69E+12|184|125,567,504|-68%|22|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|-5||2.6818E+12|
2022-06-05 16:04:52|06812|101521|MLPT|5.83T|5.83E+12|3,110|458,691|81.87%|22|2022-04-28|15/03/2022|37.38||911300000000||2022-03-28|15/12/2021|42.96||1.0524E+12|
2022-06-05 16:04:55|06813|101522|MASA|28.74T|2.874E+13|3,130|21,286|130.15%|21|2022-04-28|15/03/2022|||||2022-03-24|15/12/2021||||
2022-06-05 16:04:57|06814|101523|MRAT|79.18B|79180000000|185|642,302|-47.44%|20|2022-05-09|15/12/2021|0.05||70890000000||2021-12-01|15/09/2021|-4.49||79580000000|
2022-06-05 16:05:01|06815|1096519|CITY|832.4B|832400000000|154|740,866|-3.75%|17|2022-05-27|15/03/2022|-1.02||10110000000||2022-04-22|15/12/2021|2.74||54120000000|
2022-06-05 16:05:06|06816|1088701|NFCX|5.76T|5.76E+12|8,700|693,832|40.32%|15|2022-05-02|15/12/2021|-4.24||2.4398E+12||2021-11-11|15/09/2021|101.8||2.3251E+12|
2022-06-05 16:05:08|06817|101524|ROTI|7.43T|7.43E+12|1,290|2,212,577|-4.8%|24|2022-07-29|15/06/2022||11.98||890820000000|2022-04-26|15/03/2022|13.78||909890000000|908900000000
2022-06-05 16:05:31|06818|101525|NIPS|461.16B|461160000000|282|685,805|0%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 16:05:33|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|
2022-06-05 16:05:35|06820|101527|DGIK|640.52B|640520000000|116|52,045,564|73.13%|19|2021-11-03|15/09/2021|0.25||69770000000||2021-08-31|15/06/2021|-0.19||80550000000|
2022-06-05 16:05:37|06821|1172506|NPGF|246.26B|246260000000|76|40,732,419|-28.97%|7|2022-01-27|15/12/2021|-0.44||139300000000||2021-11-02|15/09/2021|-0.18||48810000000|
2022-06-05 16:05:40|06822|101528|NRCA|725.12B|725120000000|300|642,429|-8.54%|22|2022-08-03|15/06/2022|||||2022-05-30|15/03/2022||||
2022-06-05 16:05:44|06823|1153026|NZIA|356B|356000000000|162|2,406,480|10.2%|13|2022-05-25|15/03/2022|0.99||28850000000||2022-03-29|15/12/2021|0.49||19490000000|
2022-06-05 16:05:46|06824|101529|META|1.96T|1.96E+12|113|1,282,820|-16.3%|20|2022-04-19|15/12/2021|-0.37||211600000000||2021-11-30|15/09/2021|-0.66||156600000000|
2022-06-05 16:05:57|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|
2022-06-05 16:06:01|06826|997895|PORT|1.69T|1.69E+12|600|6,062|20%|21|2022-05-23|15/03/2022|1.26||278700000000||2022-04-01|15/12/2021|-4.98||327700000000|
2022-06-05 16:06:04|06827|1114107|DIVA|1.37T|1.37E+12|970|351,846|-43.77%|15|2022-05-02|15/12/2021|7.37||1.2385E+12||2021-11-15|15/09/2021|405.14||1.2158E+12|
2022-06-05 16:06:09|06828|101249|OCAP|43.44B|43440000000|159|200|0%|21|2022-05-28|15/03/2022|-12.57||||2022-04-28|15/12/2021|-7.01|||
2022-06-05 16:06:15|06829|1153000|OPMS|96.2B|96200000000|120|2,948,691|-82.86%|13|2022-04-27|15/12/2021|0.15||8630000000||2021-11-25|15/09/2021|-1.03||9410000000|
2022-06-05 16:06:17|06830|101608|TKIM|22.26T|2.226E+13|7,150|3,535,409|-26.1%|12|2022-08-08|15/06/2022|||||2022-05-31|15/03/2022|338.27|||
2022-06-05 16:06:20|06831|101532|APIC|13.35T|1.335E+13|1,135|16,515,236|47.4%|20|2022-04-29|15/12/2021|-2.41||570700000000||2021-11-30|15/09/2021|0.76||535200000000|
2022-06-05 16:06:24|06832|1163264|UANG|919.6B|919600000000|760|9,100|50.5%|8|2022-05-09|15/12/2021|-11.4||269300000||2021-11-02|15/09/2021|-24.41||274200000|
2022-06-05 16:06:27|06833|101533|PWON|24.8T|2.48E+13|515|60,745,954|3.83%|24|2022-07-27|15/06/2022||6.73||1.24908E+12|2022-04-29|15/03/2022|8.41|8.41|1.43417E+12|1.56135E+12
2022-06-05 16:06:31|06834|1155744|PSGO|3.92T|3.92E+12|208|10,337,361|5.05%|13|2022-04-29|15/03/2022|5.07||576100000000||2022-03-28|15/12/2021|8.08||695300000000|
2022-06-05 16:06:35|06835|1174977|NICL|1.1T|1.1E+12|114|109,569,722|-|6|2022-03-31|15/12/2021|2.51||193400000000||2021-11-04|15/09/2020|43.06||178200000000|
2022-06-05 16:06:37|06836|101534|PBRX|842.18B|842180000000|130|3,207,388|12.07%|12|2022-08-29|15/06/2022|||||2022-05-10|15/12/2021||||
2022-06-05 16:06:40|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|
2022-06-05 16:06:43|06838|1174310|MGLV|380B|380000000000|200|53,991|-|5|2022-05-09|15/12/2021|2.85||30900000000||2021-11-17|15/09/2020|0.28||13780000000|
2022-06-05 16:06:46|06839|1057073|PBID|3.2T|3.2E+12|1,705|765,654|-2.29%|21|2022-04-27|15/03/2022|62.46||1.2428E+12||2022-03-21|15/12/2021|47.72||1.2067E+12|
2022-06-05 16:06:50|06840|943654|PEGE|3.4T|3.4E+12|1,200|286,845|716.33%|21|2022-05-13|15/03/2022|-17.56||-47750000000||2022-04-11|15/12/2021|-6.79||-16490000000|
2022-06-05 16:06:52|06841|1168365|PMMP|960.02B|960020000000|408|13,230,477|9.09%|8|2022-08-26|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 16:06:55|06842|101535|PNLF|8.9T|8.9E+12|278|70,376,128|45.55%|20|2022-04-29|15/12/2021|-0.08||617200000000||2021-11-30|15/09/2021|15.35||571000000000|
2022-06-05 16:06:57|06843|101537|PANS|1.03T|1.03E+12|1,435|228,230|18.11%|21|2022-04-27|15/03/2022|87.61||123900000000||2022-03-17|15/12/2021|77.12||126100000000|
2022-06-05 16:07:11|06844|101536|PNIN|3.05T|3.05E+12|750|2,308,486|0%|20|2022-04-29|15/12/2021|8.62||617000000000||2021-12-01|15/09/2021|79.44||569700000000|
2022-06-05 16:07:19|06845|101538|PANR|309.6B|309600000000|258|9,366,605|91.11%|20|2022-04-26|15/12/2021|-0.57||47600000000||2021-11-29|15/09/2021|-169.52||20010000000|
2022-06-05 16:07:27|06846|991136|PBSA|1.34T|1.34E+12|895|12,870|79.72%|21|2022-06-01|15/03/2022|26.32||211700000000||2022-04-28|15/12/2021|30.23||128900000000|
2022-06-05 16:07:30|06847|101540|PICO|56.27B|56270000000|99|98,648|-39.26%|20|2021-12-01|15/09/2021|-4.46||123400000000||2021-09-10|15/06/2021|-45.13||126400000000|
2022-06-05 16:07:33|06848|101541|NIKL|2.28T|2.28E+12|905|1,011,364|-23.95%|22|2022-07-21|15/06/2022|||||2022-04-25|15/03/2022||||
2022-06-05 16:07:34|06849|101542|BBRM|380.9B|380900000000|50|1,785,654|-26.23%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2022-06-05 16:07:37|06850|101253|NELY|883.6B|883600000000|376|9,395,616|59.32%|20|2022-03-31|15/12/2021|6.97||55640000000||2021-11-15|15/09/2021|7.65||56890000000|
2022-06-05 16:07:39|06851|1056131|PSSI|4.26T|4.26E+12|805|5,297,923|170.13%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2022-06-05 16:07:51|06852|101250|PGLI|117.12B|117120000000|240|45,091|-4%|20|2022-04-30|15/12/2021|4.45||4550000000||2021-11-10|15/09/2021|7.99||3330000000|
2022-06-05 16:08:03|06853|101531|PJAA|984B|984000000000|615|287,196|16.04%|22|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|-23.15||152300000000|
2022-06-05 16:08:05|06854|101549|PTPP|5.69T|5.69E+12|920|25,038,927|-19.65%|24|2022-08-01|15/06/2022|||||2022-04-28|15/03/2022|22.08||4.29025E+12|4.2805E+12
2022-06-05 16:08:09|06855|998095|KONI|472.5B|472500000000|1,875|58,914|20.19%|20|2022-04-29|15/12/2021|20.35||38350000000||2021-11-30|15/09/2021|11.99||31820000000|
2022-06-05 16:08:12|06856|101543|GPRA|354.96B|354960000000|83|4,631,688|33.87%|22|2022-07-29|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-05 16:08:16|06857|101544|PKPK|106.8B|106800000000|178|6,847,984|143.84%|20|2022-04-02|15/12/2021|2.76||997400000||2021-11-30|15/09/2021|-3.68||1360000000|
2022-06-05 16:08:20|06858|1156527|TRIN|2.13T|2.13E+12|486|17,354,386|207.59%|12|2022-04-20|15/12/2021|-1.68||453500000||2021-12-01|15/09/2021|-1.72||506000000|
2022-06-05 16:08:23|06859|101530|PGAS|43.39T|4.339E+13|1,790|121,400,104|52.99%|33|2022-09-01|15/06/2022||0.00||953750000|2022-04-28|15/03/2022|72.47|0.01|837000000|837000000
2022-06-05 16:08:26|06860|101488|LSIP|9.51T|9.51E+12|1,395|28,371,923|13.88%|34|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|35.04||764900000000|764900000000
2022-06-05 16:08:28|06861|101546|PTRO|2.84T|2.84E+12|2,860|1,355,884|43%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2022-06-05 16:08:33|06862|1116267|PEHA|848.4B|848400000000|1,010|139,216|-16.18%|16|2022-08-04|15/06/2022|||||2022-07-04|15/12/2021|0.23||284300000000|
2022-06-05 16:08:35|06863|101254|RODA|1.3T|1.3E+12|96|5,549,229|7.87%|20|2022-04-21|15/12/2021|-0.65||196600000000||2021-11-10|15/09/2021|1.03||173800000000|
2022-06-05 16:08:39|06864|1165603|PNGO|1.12T|1.12E+12|1,435|45,489|-12.23%|8|2022-05-20|15/03/2022|64||513600000000||2022-04-14|15/12/2021|15.62||545600000000|
2022-06-05 16:08:47|06865|101255|PTSP|892.06B|892060000000|4,040|909|-27.86%|21|2022-04-28|15/03/2022|-22.1||120000000000||2022-04-05|15/12/2021|24.34||131600000000|
2022-06-05 16:08:52|06866|1166256|PLAN|33.04B|33040000000|37|1,350,930|15.62%|3|2022-04-30|15/12/2021|-1.11||6590000000||2021-11-01|15/06/2020|0.56||1500000000|
2022-06-05 16:08:54|06867|101256|PLIN|7.5T|7.5E+12|2,120|4,692|-13.47%|20|2022-03-18|15/12/2021|19.47||252200000000||2021-12-30|15/09/2021|49.1||171900000000|
2022-06-05 16:08:56|06868|101547|PLAS|59.21B|59210000000|50|15,059|0%|14|2020-08-07|15/03/2020|-0.47||1400000000||2020-08-05|15/06/2020|-0.79||580400000|
2022-06-05 16:08:59|06869|1117907|POLI|2.48T|2.48E+12|1,235|313,470|-8.86%|16|2021-10-15|15/09/2021|-6.33||31140000000||2021-09-24|15/06/2021|-0.28||50310000000|
2022-06-05 16:09:15|06870|1088678|POLL|4.41T|4.41E+12|530|7,057,209|-69.54%|14|2021-10-26|15/09/2021|1.59||165000000000||2021-09-30|15/06/2021|3.29||242600000000|
2022-06-05 16:09:17|06871|101548|ADMG|707.83B|707830000000|182|996,100|13.04%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2022-06-05 16:09:33|06872|1097904|POLA|365.27B|365270000000|109|14,748,129|-36.63%|13|2022-05-09|15/12/2021|-12.11||2220000000||2021-11-30|15/09/2021|-0.72||3800000000|
2022-06-05 16:09:36|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|
2022-06-05 16:09:38|06874|1055263|PPRE|1.65T|1.65E+12|163|10,005,325|-11.41%|19|2022-03-10|15/12/2021|2||920100000000||2021-11-18|15/09/2021|2.01||666700000000|
2022-06-05 16:09:41|06875|953597|PPRO|3.08T|3.08E+12|50|41,791,587|-44.44%|24|2022-07-18|15/06/2022|||||2022-04-27|15/03/2022|0.02||381000000000|
2022-06-05 16:09:59|06876|1163262|PGUN|3.5T|3.5E+12|700|510,435|215.32%|8|2022-05-08|15/12/2021|8.04||227700000000||2021-12-30|15/09/2021|-7.54||159200000000|
2022-06-05 16:10:01|06877|101258|PSDN|220.32B|220320000000|153|312,045|-19.9%|21|2022-04-28|15/12/2021|-14.13||205500000000||2022-04-28|15/03/2022|-10.89||206800000000|
2022-06-05 16:10:07|06878|1096064|PANI|2.29T|2.29E+12|5,575|208,427|4,706.03%|11|2022-05-29|15/03/2022|1.42||90130000000||2022-05-06|15/12/2021|1.57||92970000000|
2022-06-05 16:10:11|06879|1156724|PTPW|807.93B|807930000000|920|345,338|-26.1%|9|2022-04-04|15/12/2021|18.24||73170000000||2022-01-06|15/09/2021|22.17||101800000000|
2022-06-05 16:10:15|06880|101550|PRAS|148.62B|148620000000|212|3,074,150|34.18%|20|2022-04-06|15/12/2021|-3.48||43270000000||2021-12-06|15/09/2021|-5.35||62220000000|
2022-06-05 16:10:18|06881|1177038|MCOL|26.13T|2.613E+13|7,350|2,190,164|-|0||
2022-06-05 16:10:23|06882|1057208|PCAR|182B|182000000000|156|597,200|-40%|20|2022-05-09|15/12/2021|-1.08||54020000000||2021-12-01|15/09/2021|0.69||47150000000|
2022-06-05 16:10:27|06883|1163501|PPGL|127.5B|127500000000|170|3,929,345|153.73%|5|2022-04-27|15/12/2021|22||258800000000||2021-08-05|15/06/2020|1.73||54040000000|
2022-06-05 16:10:40|06884|962001|BIMA|150.83B|150830000000|248|17,573,670|293.65%|21|2022-05-31|15/03/2022|-14.98||13740000000||2022-04-29|15/12/2021|3.61||14010000000|
2022-06-05 16:10:43|06885|994054|PRDA|5.74T|5.74E+12|6,125|641,143|47.24%|22|2022-08-04|15/06/2022|||||2022-05-02|15/03/2022||||
2022-06-05 16:10:47|06886|986049|OASA|207.99B|207990000000|580|1,413,229|95.95%|20|2022-04-01|15/12/2021|0.74||79200000||2021-10-28|15/09/2021|-0.32||145000000|
2022-06-05 16:10:50|06887|101259|PALM|6.19T|6.19E+12|875|16,358,041|66.67%|20|2022-02-25|15/12/2021|255.14||55750000000||2021-11-22|15/09/2021|-78.12||104400000000|
2022-06-05 16:10:59|06888|101588|STAR|652.8B|652800000000|136|109,723|33.33%|20|2022-04-28|15/12/2021|0.36||1090000000||2021-11-30|15/09/2021|0.43||1010000000|
2022-06-05 16:11:07|06889|1010638|CSIS|105.87B|105870000000|81|8,958,398|1.25%|20|2022-04-11|15/12/2021|5.25||26640000000||2021-11-26|15/09/2021|-0.38||12860000000|
2022-06-05 16:11:09|06890|1075239|DFAM|1.1T|1.1E+12|580|7,601,823|281.58%|15|2022-04-29|15/12/2021|2.36||30700000000||2021-11-01|15/09/2021|-3.94||16310000000|
2022-06-05 16:11:13|06891|1097269|DUCK|225.87B|225870000000|176|31,739,700|-2.76%|11|2020-11-30|15/09/2020|-4.82||26980000000||2020-07-30|15/06/2020|-3.04||10760000000|
2022-06-05 16:11:17|06892|1088204|IPCC|1.15T|1.15E+12|630|4,478,363|16.67%|18|2022-08-09|15/06/2022|||||2022-06-29|15/03/2022|19.39||150000000000|
2022-06-05 16:11:21|06893|1010639|TAMU|1.88T|1.88E+12|50|462,043|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2022-06-05 16:11:25|06894|1078226|PZZA|1.86T|1.86E+12|620|916,318|-11.43%|20|2022-08-04|15/06/2022|||||2022-05-24|15/03/2022|0.78||852800000000|
2022-06-05 16:11:27|06895|101578|SIPD|2.01T|2.01E+12|1,500|69,520|11.52%|23|2022-08-30|15/06/2022|||||2022-06-03|15/03/2022||||
2022-06-05 16:11:35|06896|1076784|SPTO|1.57T|1.57E+12|580|973,818|25%|19|2022-07-05|15/03/2022|18.86||671600000000||2022-03-31|15/12/2021|24.91||655700000000|
2022-06-05 16:11:39|06897|101251|TMAS|17.34T|1.734E+13|3,040|7,102,695|880.65%|22|2022-07-28|15/06/2022|||||2022-04-30|15/12/2021|12.56||1.0149E+12|
2022-06-05 16:11:45|06898|1084863|TNCA|284.61B|284610000000|675|4,633,482|102.1%|15|2022-05-09|15/12/2021|-2.47||21070000000||2021-12-02|15/09/2021|4.2||18820000000|
2022-06-05 16:11:56|06899|1123886|COCO|183.31B|183310000000|206|1,816,771|-21.37%|14|2022-05-10|15/12/2021|4.78||66910000000||2021-11-02|15/09/2021|0.29||54540000000|
2022-06-05 16:12:01|06900|101260|PNSE|462.73B|462730000000|580|8,049|27.19%|19|2022-04-28|15/12/2021|3.26||32120000000||2021-12-01|15/09/2021|-10.88||11310000000|
2022-06-05 16:12:05|06901|101551|PUDP|98.87B|98870000000|300|30,813|32.74%|20|2022-04-28|15/12/2021|-14.93||21280000000||2021-11-30|15/09/2021|-19.08||9880000000|
2022-06-05 16:12:07|06902|953932|DMAS|8.72T|8.72E+12|181|45,132,584|-20.61%|24|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|8.07||621000000000|621000000000
2022-06-05 16:12:13|06903|1165982|PURI|456B|456000000000|456|144,909|41.61%|7|2022-04-28|15/03/2022|0.94||10790000000||2022-03-29|15/12/2021|2.62||9700000000|
2022-06-05 16:12:17|06904|1156089|PMJS|2.46T|2.46E+12|179|857,057|43.2%|12|2022-04-27|15/03/2022|6.53||3.2023E+12||2022-03-30|15/12/2021|3.56||3.0764E+12|
2022-06-05 16:12:22|06905|1156644|PURA|293.14B|293140000000|50|1,237,616|-62.96%|11|2022-04-29|15/12/2021|0.29||30800000000||2021-11-29|15/09/2021|0.32||28760000000|
2022-06-05 16:12:26|06906|101552|PYFA|572.54B|572540000000|1,070|194,766|10.31%|20|2022-05-09|15/12/2021|-19.6||224200000000||2021-11-30|15/09/2021|8.59||183900000000|
2022-06-05 16:12:28|06907|953933|HDFA|1.09T|1.09E+12|166|539,975|41.88%|21|2022-04-28|15/03/2022|1.36||46410000000||2022-03-31|15/12/2021|1.66||40490000000|
2022-06-05 16:12:32|06908|101553|RUIS|160.16B|160160000000|208|440,005|-11.86%|22|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-05 16:12:36|06909|101554|RALS|4T|4000000000000|635|9,771,564|-7.3%|31|2022-08-01|15/06/2022|||||2022-04-28|15/03/2022|4.76||601000000000|600750000000
2022-06-05 16:12:39|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|
2022-06-05 16:12:42|06911|950067|PSKT|724.59B|724590000000|70|112,986,075|40%|21|2022-05-27|15/03/2022|-0.23||13160000000||2022-04-12|15/12/2021|-0.02||14890000000|
2022-06-05 16:12:45|06912|101261|RELI|882B|882000000000|490|5,915|52.17%|23|2022-04-28|15/12/2021|0.05||30470000000||2021-11-03|15/09/2021|4.34||16330000000|
2022-06-05 16:12:49|06913|1155912|REAL|331.68B|331680000000|50|56,086,765|0%|11|2022-04-22|15/12/2021|0.04||12040000000||2021-11-30|15/09/2021|0.06||3100000000|
2022-06-05 16:12:51|06914|101557|KKGI|3.12T|3.12E+12|665|6,213,286|168.15%|22|2022-07-22|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-05 16:12:59|06915|101262|RICY|47.49B|47490000000|74|5,459,030|-25.25%|23|2022-08-24|15/06/2022|||||2022-04-29|15/03/2022|3.28||334800000000|
2022-06-05 16:13:04|06916|101263|RIGS|335.02B|335020000000|550|386,288|157.01%|5|2018-06-29|15/03/2018|-0.02||6940000||2018-01-31|15/12/2017|-0||7020000|
2022-06-05 16:13:08|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|
2022-06-05 16:13:10|06918|101559|RBMS|151.4B|151400000000|57|36,359,793|11.76%|20|2022-03-29|15/12/2021|1.14||23490000000||2021-11-26|15/09/2021|-5.97||10670000000|
2022-06-05 16:13:14|06919|1166029|ROCK|739.12B|739120000000|515|5,736|1.98%|7|2021-11-25|15/09/2021|-3.88||21150000000||2021-09-27|15/06/2020|1.28||26600000000|
2022-06-05 16:13:16|06920|945177|RDTX|1.84T|1.84E+12|6,850|2,403|-11.04%|21|2022-05-25|15/03/2022|218.67||113900000000||2022-04-27|15/12/2021|290.96||120600000000|
2022-06-05 16:13:18|06921|1084857|PRIM|915.78B|915780000000|270|1,130,318|-12.34%|15|2022-05-31|15/12/2021|-8.87||85210000000||2021-11-30|15/09/2021|12.47||231500000000|
2022-06-05 16:13:23|06922|1156446|INDO|448.91B|448910000000|104|37,326,482|-26.24%|11|2022-04-18|15/12/2021|0.31||814000000||2021-11-29|15/09/2021|0.74||3450000000|
2022-06-05 16:13:27|06923|101560|RAJA|1.64T|1.64E+12|388|54,855,400|67.24%|12|2022-08-29|15/06/2022|||||2022-06-29|15/03/2022||||
2022-06-05 16:13:30|06924|101561|SIMP|7.91T|7.91E+12|510|8,151,459|-3.77%|24|2022-07-29|15/06/2022|||||2022-05-31|15/03/2022|||4041000000000|
2022-06-05 16:13:31|06925|101562|MYOH|3.75T|3.75E+12|1,700|54,673|13.71%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2022-06-05 16:13:34|06926|101563|SGRO|4.18T|4.18E+12|2,300|413,663|21.05%|23|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|136.3||1.2589E+12|
2022-06-05 16:13:36|06927|101264|SMDR|12.48T|1.248E+13|3,810|17,014,459|677.55%|22|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022||||
2022-06-05 16:13:45|06928|1009374|MINA|328.13B|328130000000|50|12,930|-25.37%|20|2022-04-07|15/12/2021|-0.14||1860000000||2021-11-30|15/09/2021|-0.23||463200000|
2022-06-05 16:14:01|06929|1031326|603580|1.44B|1440000000|11.04|1,311,006|3.37%|21|2022-04-29|15/03/2022|-0||37300000||2022-04-12|15/12/2021|0.02||45540000|
2022-06-05 16:14:05|06930|996071|603089|1.78B|1780000000|8.00|1,762,229|-11.41%|21|2022-04-28|15/03/2022|0.05||359500000||2022-04-21|15/12/2021|0.01||484400000|
2022-06-05 16:14:12|06931|1141900|688012|76.09B|76090000000|123.47|4,851,045|-9.94%|17|2022-08-29|15/06/2022||0.295||1170000000|2022-04-28|15/03/2022|0.19|0.19|949000000|949000000
2022-06-05 16:14:17|06932|100586|600391|6.49B|6490000000|19.65|9,448,407|8.09%|24|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.18||750900000|
2022-06-05 16:14:23|06933|100983|600893|109.34B|109340000000|41.02|24,269,193|-19.77%|24|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.02||5400000000|
2022-06-05 16:14:28|06934|100643|600469|3.75B|3750000000|5.14|5,672,447|4.47%|22|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|-0.06||1050000000|
2022-06-05 16:14:33|06935|100415|600151|14.84B|14840000000|10.35|18,852,637|6.7%|21|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|-0.44||1820000000|
2022-06-05 16:14:37|06936|100950|600855|5.29B|5290000000|11.75|5,862,221|-11.59%|21|2022-04-27|15/03/2022|-0.1||230200000||2022-03-31|15/12/2021|0.07||1200000000|
2022-06-05 16:14:42|06937|100659|600501|5.28B|5280000000|12.23|9,418,748|35.14%|22|2022-04-29|15/12/2021|0.06||1240000000||2022-04-29|15/03/2022|-0.03||511300000|
2022-06-05 16:14:46|06938|101047|601111|116.26B|116260000000|9.46|48,504,072|10.9%|24|2022-09-01|15/06/2022||-0.32||19020000000|2022-04-28|15/03/2022|-0.65|-0.55|12920000000|13610000000
2022-06-05 16:14:50|06939|100489|600271|20.72B|20720000000|11.18|13,499,669|-12.11%|24|2022-08-22|15/06/2022||0.1386||6000000000|2022-04-30|15/03/2022|0.0831|0.0831|3600000000|3600000000
2022-06-05 16:14:54|06940|101096|601600|77.78B|77780000000|5.04|220,422,720|-2.33%|24|2022-08-18|15/06/2022||0.1303||67150000000|2022-04-26|15/03/2022|0.091|-0.3137|75620000000|59100000000
2022-06-05 16:15:06|06941|100512|600298|35B|35000000000|42.03|11,457,378|-29.72%|23|2022-07-14|15/06/2022||0.3533||2900000000|2022-04-19|15/03/2022|0.38|0.38|3030000000|3030000000
2022-06-05 16:15:11|06942|994536|603031|4.84B|4840000000|43.23|775,880|66.91%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.31||960200000|
2022-06-05 16:15:16|06943|100285|600012|11.77B|11770000000|7.62|5,912,385|10.92%|24|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.2448||966250000|
2022-06-05 16:15:21|06944|996081|603429|6.63B|6630000000|12.46|7,058,952|-45.86%|22|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|0.09||165700000|
2022-06-05 16:15:25|06945|1162062|603815|5.71B|5710000000|9.22|48,802,497|0.66%|13|2022-04-27|15/03/2022|0.05||886500000||2022-04-19|15/12/2021|0.16||1990000000|
2022-06-05 16:15:29|06946|1091243|601606|8.55B|8550000000|11.81|15,985,825|14%|18|2022-04-29|15/03/2022|-0.04||255500000||2022-04-07|15/12/2021|0.22||969500000|
2022-06-05 16:15:45|06947|953123|603599|17.71B|17710000000|38.39|5,190,176|34.84%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|1.23||2060000000|2057000000
2022-06-05 16:15:52|06948|100872|600761|7.7B|7700000000|10.40|4,477,838|-9.09%|24|2022-08-15|15/06/2022||0.27|||2022-04-26|15/03/2022|0.27|0.27|3950000000|
2022-06-05 16:15:56|06949|100999|600971|9.17B|9170000000|7.64|30,621,822|25.45%|23|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|0.32||2350000000|
2022-06-05 16:16:00|06950|942800|600418|26.6B|26600000000|12.18|79,473,506|26.87%|24|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|-0.13||9780000000|
2022-06-05 16:16:05|06951|950055|603199|2.47B|2470000000|22.30|3,635,123|11.61%|23|2022-07-11|15/06/2022|||||2022-04-27|15/03/2022|-0.05||81040000|
2022-06-05 16:16:10|06952|955764|603589|31.31B|31310000000|52.45|11,006,226|-25.41%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.81||1310000000|
2022-06-05 16:16:14|06953|996090|603689|3.46B|3460000000|10.30|2,225,979|2.69%|21|2022-04-28|15/03/2022|0.2||1670000000||2022-04-08|15/12/2021|0.13||1420000000|
2022-06-05 16:16:25|06954|100450|600218|4.19B|4190000000|9.61|12,442,057|5.72%|21|2022-04-29|15/03/2022|0.08||1720000000||2022-03-25|15/12/2021|0.08||1460000000|
2022-06-05 16:16:30|06955|100712|600567|12.17B|12170000000|2.76|34,105,824|-23.55%|22|2022-08-29|15/06/2022||0.09|||2022-04-30|15/03/2022|0.06|0.08|7960000000|
2022-06-05 16:16:34|06956|101017|600990|6.98B|6980000000|43.86|1,762,319|5.61%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|-0.5||235000000|
2022-06-05 16:16:39|06957|100475|600237|3.8B|3800000000|6.73|12,445,755|23.03%|22|2022-08-15|15/06/2022|||||2022-04-23|15/03/2022|0.04||249500000|
2022-06-05 16:16:43|06958|1031220|603357|5.27B|5270000000|11.27|22,659,395|28.07%|22|2022-08-15|15/06/2022||0.29|||2022-04-23|15/03/2022|0.26|0.26|529400000|
2022-06-05 16:16:50|06959|100660|600502|12.91B|12910000000|7.50|196,811,951|91.82%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.18||14530000000|
2022-06-05 16:16:55|06960|101120|601801|10.01B|10010000000|5.03|12,814,843|-0.79%|24|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|-0.06||2780000000|
2022-06-05 16:17:00|06961|100529|600318|3.43B|3430000000|6.97|53,703,939|-13.74%|22|2022-08-08|15/06/2022|||||2022-04-30|15/03/2022|||88270000|
2022-06-05 16:17:04|06962|953916|603198|46.62B|46620000000|58.27|7,631,046|24.67%|22|2022-08-18|15/06/2022||0.33|||2022-04-26|15/03/2022|0.69|0.69|1580000000|
2022-06-05 16:17:09|06963|1052665|603527|2.4B|2400000000|9.84|4,348,955|17.99%|21|2022-08-15|15/06/2022|||||2022-04-27|15/03/2022|0.11||1730000000|
2022-06-05 16:17:13|06964|994587|603696|2.45B|2450000000|10.42|15,503,244|-4.67%|22|2022-04-27|15/03/2022|0.01||108900000||2022-04-20|15/12/2021|0.04||148600000|
2022-06-05 16:17:22|06965|1141904|688019|16.53B|16530000000|221.82|754,090|21.9%|17|2022-09-02|15/06/2022||0.4071||243910000|2022-04-29|15/03/2022|0.3786|0.5286|233040000|213390000
2022-06-05 16:17:26|06966|100714|600569|7.78B|7780000000|2.710|48,637,948|-18.13%|22|2022-09-02|15/06/2022|||||2022-04-26|15/03/2022|-0.19||8460000000|
2022-06-05 16:17:31|06967|100591|600397|3.29B|3290000000|3.320|69,720,776|19%|23|2022-08-22|15/06/2022|||||2022-04-27|15/03/2022|-0.16||1980000000|
2022-06-05 16:17:36|06968|996184|603839|2.97B|2970000000|7.43|3,531,360|-33.66%|22|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|0.17||575900000|
2022-06-05 16:17:40|06969|950054|603020|3.86B|3860000000|10.06|3,892,922|-56.07%|22|2022-04-29|15/12/2021|0.08||831200000||2022-04-29|15/03/2022|0.12||786700000|
2022-06-05 16:17:44|06970|1141895|688007|8.82B|8820000000|19.48|4,083,442|-46.63%|15|2022-09-01|15/06/2022||0.12||551220000|2022-04-27|15/03/2022|0.04|0.04|525000000|516670000
2022-06-05 16:17:50|06971|942805|600629|6.27B|6270000000|7.75|14,851,209|4.59%|22|2022-04-29|15/12/2021|0.1||3000000000||2022-04-29|15/03/2022|0.14||1570000000|
2022-06-05 16:17:54|06972|1141911|688088|10.8B|10800000000|26.92|2,318,120|-43.65%|15|2022-08-23|15/06/2022||0.12||149180000|2022-04-28|15/03/2022|0.06|0.06|136000000|136150000
2022-06-05 16:18:10|06973|1162068|603790|1.85B|1850000000|9.82|867,071|-9.16%|13|2022-04-27|15/12/2021|0.04||233400000||2022-04-27|15/03/2022|0.15||256400000|
2022-06-05 16:18:15|06974|994531|603017|2.68B|2680000000|9.85|8,404,170|-1.01%|22|2022-08-30|15/06/2022|||||2022-04-30|15/12/2021|-1.87||801600000|
2022-06-05 16:18:20|06975|1052663|603378|4.08B|4080000000|13.72|3,822,435|-69.06%|22|2022-08-18|15/06/2022|||||2022-04-30|15/03/2022|-0.13||488000000|
2022-06-05 16:18:25|06976|101131|601890|7.28B|7280000000|7.59|23,447,266|25.04%|22|2022-04-25|15/12/2021|0.02||308700000||2022-04-25|15/03/2022|0.03||354000000|
2022-06-05 16:18:37|06977|100704|600558|3.02B|3020000000|3.37|9,070,144|6.65%|21|2022-04-27|15/03/2022|0.02||896100000||2022-03-31|15/12/2021|||723800000|
2022-06-05 16:18:42|06978|100545|600336|5.83B|5830000000|7.31|32,704,879|18.48%|22|2022-04-28|15/03/2022|0.05||2210000000||2022-04-22|15/12/2021|0.05||2020000000|
2022-06-05 16:18:46|06979|1162077|603551|3.56B|3560000000|8.95|1,112,735|-29.3%|14|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|0.07||376100000|
2022-06-05 16:18:51|06980|994583|603658|25.03B|25030000000|42.69|3,114,048|-48.71%|22|2022-08-05|15/06/2022||0.44||1030000000|2022-04-27|15/03/2022|0.41|0.44|1030000000|1030000000
2022-06-05 16:18:55|06981|942816|600862|42.42B|42420000000|25.25|15,463,494|-11.68%|23|2022-08-26|15/06/2022||0.14|||2022-04-23|15/03/2022|0.2145|0.22|1160000000|1160000000
2022-06-05 16:19:00|06982|100822|600705|29.94B|29940000000|3.39|53,807,562|-14.82%|23|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.04||4010000000|
2022-06-05 16:19:04|06983|100875|600765|39.96B|39960000000|27.14|24,665,663|83.56%|23|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.2||2070000000|
2022-06-05 16:19:08|06984|100871|600760|112.2B|112200000000|57.23|13,557,902|6.97%|22|2022-09-01|15/06/2022||0.34|||2022-04-30|15/03/2022|0.261|0.22|7800000000|7800000000
2022-06-05 16:19:13|06985|100305|600038|24.46B|24460000000|41.50|10,387,156|-22.02%|24|2022-08-22|15/06/2022||0.4385||7350000000|2022-04-30|15/03/2022|0.02|0.2898|1630000000|3840000000
2022-06-05 16:19:17|06986|1162052|603489|22.63B|22630000000|188.13|332,037|-15.86%|15|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|1.49|1.49|762000000|762000000
2022-06-05 16:19:36|06987|1156730|600733|36.36B|36360000000|8.48|84,733,376|-46.7%|15|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|-0.22||1730000000|
2022-06-05 16:19:41|06988|100958|600865|4B|4000000000|10.62|6,504,728|22.77%|22|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.14||58410000|
2022-06-05 16:19:45|06989|996178|601212|20.73B|20730000000|2.80|39,972,069|3.7%|21|2022-04-28|15/12/2021|0.01||20380000000||2022-04-28|15/03/2022|0.01||20570000000|
2022-06-05 16:19:58|06990|994565|603398|9.66B|9660000000|28.20|8,881,102|201.93%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.03||85930000|
2022-06-05 16:20:03|06991|1162089|601577|30.76B|30760000000|7.65|13,510,769|-19.9%|13|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.45||9960000000|
2022-06-05 16:20:08|06992|1062255|601838|55.63B|55630000000|15.40|27,502,766|9.61%|21|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.67||4840000000|4836000000
2022-06-05 16:20:12|06993|994526|601997|22.23B|22230000000|6.08|19,492,853|-21.55%|21|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.43||7550000000|
2022-06-05 16:20:17|06994|994505|600926|79.35B|79350000000|13.38|27,772,541|-18.22%|22|2022-09-02|15/06/2022||0.54|||2022-04-27|15/03/2022|0.6|0.6|8770000000|8770000000
2022-06-05 16:20:23|06995|994504|600919|94.23B|94230000000|6.38|106,612,329|-19.44%|22|2022-08-24|15/06/2022||0.41|||2022-04-29|15/03/2022|0.44|0.44|17030000000|17030000000
2022-06-05 16:20:27|06996|101029|601009|110.68B|110680000000|10.77|50,498,604|3.96%|23|2022-09-01|15/06/2022||0.4536||10760000000|2022-04-16|15/03/2022|0.4768|0.5|12280000000|10760000000
2022-06-05 16:20:32|06997|994517|601229|90.92B|90920000000|6.40|29,933,030|-25.49%|23|2022-08-22|15/06/2022||0.4763||15250000000|2022-04-29|15/03/2022|0.4763|0.4763|15250000000|15250000000
2022-06-05 16:20:36|06998|1162086|600928|16.53B|16530000000|3.72|14,127,561|-24.85%|13|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.14||3650000000|
2022-06-05 16:20:40|06999|100700|600550|10.35B|10350000000|5.62|34,845,763|37.75%|23|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.02||669300000|
2022-06-05 16:20:45|07000|100618|600456|25.3B|25300000000|52.95|7,419,609|23.43%|23|2022-08-19|15/06/2022|||||2022-04-21|15/03/2022|0.40||1580000000|
2022-06-05 16:20:49|07001|101000|600973|6.4B|6400000000|4.67|14,988,003|11.72%|21|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|0.03||9990000000|
2022-06-05 16:20:53|07002|101031|601011|7.99B|7990000000|4.17|25,217,986|2.71%|22|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.02||791800000|
2022-06-05 16:20:58|07003|100426|600191|2.72B|2720000000|5.61|6,276,134|88.89%|22|2022-04-29|15/12/2021|||5270000||2022-04-29|15/03/2022|-0.07||1340000|
2022-06-05 16:21:10|07004|101141|601992|25.72B|25720000000|2.81|45,456,204|2.18%|24|2022-08-30|15/06/2022||0.1|||2022-04-27|15/03/2022|0.03|0.01|23080000000|
2022-06-05 16:21:16|07005|101106|601678|11.79B|11790000000|5.74|28,694,287|-15.96%|21|2022-08-24|15/06/2022|||||2022-04-20|15/03/2022|0.21||2240000000|
2022-06-05 16:21:20|07006|100897|600791|2.11B|2110000000|4.67|42,424,552|28.3%|21|2022-04-29|15/12/2021|0.07||1080000000||2022-04-29|15/03/2022|-0.04||794300000|
2022-06-05 16:21:24|07007|100691|600538|2.66B|2660000000|5.07|26,965,617|-24.33%|21|2022-04-19|15/03/2022|0.01||120800000||2022-03-28|15/12/2021|0.01||120100000|
2022-06-05 16:21:29|07008|100627|600463|2.45B|2450000000|8.16|11,233,043|30.56%|21|2022-04-28|15/03/2022|-0.02||175600000||2022-04-14|15/12/2021|-0.13||203200000|
2022-06-05 16:21:34|07009|100706|600560|2.3B|2300000000|10.27|5,064,694|15.13%|21|2022-04-21|15/03/2022|0.06||156100000||2022-03-25|15/12/2021|0.05||204300000|
2022-06-05 16:21:38|07010|100581|600386|3.35B|3350000000|4.15|10,427,404|15.28%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.04||905600000|
2022-06-05 16:21:43|07011|100281|600008|21.36B|21360000000|2.91|73,096,649|-6.43%|24|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.04||4720000000|
2022-06-05 16:21:48|07012|100574|600376|12.51B|12510000000|4.85|22,172,525|-15.21%|24|2022-09-02|15/06/2022||0.2142||25750000000|2022-04-30|15/03/2022|-0.15|0.0731|8580000000|8580000000
2022-06-05 16:21:53|07013|100831|600723|5.88B|5880000000|8.93|11,495,865|-3.35%|23|2022-05-18|15/03/2022|||||2022-03-21|15/12/2021||||
2022-06-05 16:21:57|07014|994575|603569|5.23B|5230000000|9.34|15,157,214|20.36%|23|2022-08-30|15/06/2022|||||2022-04-27|15/03/2022|0.06||934300000|
2022-06-05 16:22:02|07015|101157|603123|10.23B|10230000000|12.81|53,022,988|71.72%|22|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.08||956500000|
2022-06-05 16:22:15|07016|951032|603025|18.57B|18570000000|20.09|5,121,595|-52.62%|21|2022-04-26|15/03/2022|0.05||397600000||2022-03-28|15/12/2021|0.05||313300000|
2022-06-05 16:22:20|07017|100394|600159|2.46B|2460000000|2.960|52,843,335|13.41%|21|2022-04-29|15/03/2022|0.01||180500000||2022-04-15|15/12/2021|0.01||1050000000|
2022-06-05 16:22:24|07018|100597|600405|3.06B|3060000000|5.58|20,166,756|-16.72%|22|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|-0.03||259300000|
2022-06-05 16:22:28|07019|100784|600658|4.73B|4730000000|4.23|12,910,084|2.67%|24|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.08||283800000|
2022-06-05 16:22:33|07020|100304|600037|13.75B|13750000000|9.88|32,176,775|1.02%|23|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.07||519700000|575000000
2022-06-05 16:22:38|07021|994578|603588|15.71B|15710000000|14.74|6,017,573|6.75%|22|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.425||1570000000|
2022-06-05 16:22:42|07022|954959|603616|2.68B|2680000000|7.03|49,453,917|26.21%|22|2022-04-27|15/12/2021|-0.04||709500000||2022-04-27|15/03/2022|-0.04||49680000|
2022-06-05 16:22:47|07023|101044|601101|11.21B|11210000000|9.34|55,351,652|95.4%|22|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.26||1740000000|
2022-06-05 16:22:51|07024|100562|600361|3.99B|3990000000|5.99|5,297,311|62.77%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.18||2270000000|
2022-06-05 16:22:56|07025|100721|600578|21.12B|21120000000|3.16|20,919,385|4.98%|22|2022-09-01|15/06/2022|||||2022-04-26|15/03/2022|0.04|||
2022-06-05 16:22:58|07026|101134|601908|15.39B|15390000000|6.40|29,694,435|-22.71%|22|2022-09-02|15/06/2022|||||2022-04-28|15/03/2022|0.01||1940000000|
2022-06-05 16:23:02|07027|1162083|603590|4.17B|4170000000|26.65|1,109,762|-31.91%|13|2022-04-22|15/12/2021|0.07||213200000||2022-04-22|15/03/2022|0.3||156200000|
2022-06-05 16:23:10|07028|101095|601588|6.67B|6670000000|2.27|59,481,590|-6.2%|24|2022-08-17|15/06/2022|||||2022-04-28|15/03/2022|0.40||2330000000|
2022-06-05 16:23:14|07029|1141910|688066|12.54B|12540000000|68.00|1,166,587|67.49%|17|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|-0.27||195000000|195000000
2022-06-05 16:23:19|07030|994596|603778|3.1B|3100000000|4.90|68,713,947|5.15%|22|2022-04-29|15/03/2022|-0.02||24110000||2022-04-27|15/12/2021|-0.23||35380000|
2022-06-05 16:23:23|07031|100612|600429|7.43B|7430000000|4.96|9,814,150|-1.78%|22|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.03||2160000000|
2022-06-05 16:23:28|07032|101051|601126|12.31B|12310000000|15.14|24,204,440|129.74%|23|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.16||1070000000|
2022-06-05 16:23:33|07033|100601|600410|6.25B|6250000000|5.74|31,714,200|-14.07%|23|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|-0.1||834700000|
2022-06-05 16:23:37|07034|100395|600161|30.88B|30880000000|22.49|10,072,223|-30.97%|21|2022-08-30|15/06/2022||0.11|||2022-04-30|15/03/2022|0.091|0.0905|705000000|705000000
2022-06-05 16:23:47|07035|1141909|688033|8.73B|8730000000|19.45|7,007,893|58%|17|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.17||173400000|
2022-06-05 16:23:51|07036|100336|600085|62.65B|62650000000|45.68|14,410,776|16.83%|24|2022-08-30|15/06/2022||0.32||3640000000|2022-04-30|15/03/2022|0.29|0.29|3950000000|3950000000
2022-06-05 16:23:56|07037|1072210|603516|2.14B|2140000000|11.48|2,499,326|-47.19%|21|2022-08-10|15/06/2022|||||2022-04-20|15/03/2022|-0.05||66610000|
2022-06-05 16:24:00|07038|1162049|603613|39.86B|39860000000|79.94|3,305,497|25.77%|14|2022-08-17|15/06/2022||0.4138|||2022-04-28|15/03/2022|0.3103|0.3103|12140000000|12140000000
2022-06-05 16:24:06|07039|100484|600266|8.45B|8450000000|4.07|37,311,694|-19.09%|23|2022-08-08|15/06/2022|||||2022-04-30|15/03/2022|-0.51||3110000000|
2022-06-05 16:24:10|07040|100956|600861|6.41B|6410000000|20.22|4,756,573|43.71%|22|2022-04-27|15/03/2022|-0.06||188100000||2022-03-18|15/12/2021|-0.1||170600000|
2022-06-05 16:24:17|07041|100470|600246|20B|20000000000|10.38|16,914,687|24.91%|23|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022|-0.04||66040000|
2022-06-05 16:24:22|07042|997532|603138|4.14B|4140000000|14.87|11,047,218|15.9%|21|2022-08-24|15/06/2022|||||2022-04-20|15/03/2022|-0.04||79000000|
2022-06-05 16:24:26|07043|942795|600055|13.91B|13910000000|19.93|10,257,564|30.09%|22|2022-08-22|15/06/2022|||||2022-04-23|15/03/2022|0.05||210600000|
2022-06-05 16:24:30|07044|1162055|603392|110.45B|110450000000|125.48|2,631,780|-22.81%|12|2022-08-17|15/06/2022|||||2022-04-16|15/03/2022|1.51||3170000000|3170000000
2022-06-05 16:24:38|07045|1141907|688028|2.62B|2620000000|32.78|564,205|-9.72%|17|2022-04-27|15/03/2022|0.09||68960000||2022-04-19|15/12/2021|0.06||93120000|
2022-06-05 16:24:43|07046|1162058|603267|30.03B|30030000000|129.91|1,823,774|10.81%|14|2022-08-30|15/06/2022||1.38|||2022-04-30|15/03/2022|1.28|1.28|702900000|
2022-06-05 16:24:47|07047|1156679|601816|228.35B|228350000000|4.65|56,887,363|-18.28%|12|2022-09-01|15/06/2022||0.03||7291000000|2022-04-30|15/03/2022|0.0022|0.0045|5680000000|5680000000
2022-06-05 16:24:51|07048|100399|600166|18.87B|18870000000|2.890|89,289,646|-18.59%|24|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|-0.82||12390000000|
2022-06-05 16:24:56|07049|1162056|603068|4.9B|4900000000|32.37|1,855,257|-52.46%|13|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.18||220900000|
2022-06-05 16:25:00|07050|1156734|603719|9.84B|9840000000|24.72|2,596,526|-49.52%|16|2022-09-02|15/06/2022||0.25|||2022-04-29|15/03/2022|0.23|0.27|2940000000|
2022-06-05 16:25:04|07051|102958|600681|6.24B|6240000000|4.59|5,947,879|-5.36%|23|2022-08-19|15/06/2022|||||2022-04-30|15/03/2022|0.11||1840000000|
2022-06-05 16:25:09|07052|1081714|603596|28.06B|28060000000|68.70|5,212,458|85.38%|23|2022-08-19|15/06/2022||0.38|||2022-04-30|15/03/2022|0.37|0.37|1010000000|1010000000
2022-06-05 16:25:13|07053|101008|600980|2.64B|2640000000|15.28|2,555,402|2.07%|21|2022-04-25|15/03/2022|0.15||172800000||2022-03-21|15/12/2021|0.16||209700000|
2022-06-05 16:25:16|07054|100663|600510|8.7B|8700000000|8.57|66,528,162|22.43%|23|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.03||968200000|
2022-06-05 16:25:24|07055|100513|600299|26.42B|26420000000|9.85|8,367,743|-21.45%|23|2022-07-28|15/06/2022||0.2|||2022-04-29|15/03/2022|0.16|0.18|3460000000|
2022-06-05 16:25:29|07056|1159375|601696|33.11B|33110000000|11.92|99,494,536|-25.41%|12|2022-04-28|15/03/2022|0.09||699700000||2022-03-29|15/12/2021|0.01||703300000|
2022-06-05 16:25:34|07057|101162|603167|3.5B|3500000000|7.41|6,788,226|-10.94%|23|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.08||251400000|
2022-06-05 16:25:38|07058|994592|603727|3.34B|3340000000|11.85|7,177,754|-33.46%|22|2022-04-21|15/03/2022|0.05||442000000||2022-03-24|15/12/2021|-0.07||1160000000|
2022-06-05 16:25:43|07059|994621|603936|5.08B|5080000000|10.10|9,763,259|-8.68%|21|2022-04-25|15/03/2022|0.08||660900000||2022-04-17|15/12/2021|0.07||898700000|
2022-06-05 16:25:47|07060|100738|600597|16.21B|16210000000|11.76|11,982,870|-26.08%|24|2022-08-30|15/06/2022||0.09||6960000000|2022-04-30|15/03/2022|0.13|0.14|7250000000|7250000000
2022-06-05 16:25:54|07061|102960|600708|5.59B|5590000000|2.51|92,603,974|-4.2%|23|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|-0.01||5190000000|
2022-06-05 16:25:58|07062|101074|601339|8.59B|8590000000|5.83|13,911,807|9.79%|24|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.23||1980000000|
2022-06-05 16:26:02|07063|100479|600258|24.05B|24050000000|21.45|12,182,867|-20.41%|24|2022-09-01|15/06/2022||0.4078||1850000000|2022-04-29|15/03/2022|-0.21|-0.3059|1210000000|1210000000
2022-06-05 16:26:07|07064|100622|600455|1.22B|1220000000|19.53|1,306,302|7.96%|21|2022-04-28|15/12/2021|0.11||62020000||2022-04-28|15/03/2022|0.01||58280000|
2022-06-05 16:26:24|07065|100826|600707|15.9B|15900000000|4.43|26,881,251|-54.56%|22|2022-04-28|15/03/2022|-0.21||2360000000||2022-04-19|15/12/2021|-0.22||2890000000|
2022-06-05 16:26:28|07066|1054840|601108|33.39B|33390000000|7.19|41,546,712|-32.3%|21|2022-04-28|15/03/2022|0.04||651100000||2022-04-27|15/12/2021|0.23||1800000000|
2022-06-05 16:27:02|07067|101071|601311|11.25B|11250000000|9.59|13,491,944|-24.49%|24|2022-08-25|15/06/2022|||||2022-04-26|15/03/2022|0.33||3110000000|
2022-06-05 16:27:06|07068|100474|600230|6.17B|6170000000|14.73|9,098,534|20.15%|22|2022-04-19|15/03/2022|0.77||959600000||2022-04-14|15/12/2021|0.77||666800000|
2022-06-05 16:27:11|07069|1052655|603106|2.59B|2590000000|4.98|9,624,406|-12.04%|21|2022-04-25|15/12/2021|-0||252800000||2022-04-25|15/03/2022|-0.04||112700000|
2022-06-05 16:27:16|07070|100412|600180|8.63B|8630000000|8.49|29,929,169|37.16%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.01||10120000000|
2022-06-05 16:27:21|07071|942820|601016|23.06B|23060000000|4.600|81,115,750|18.86%|22|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|0.08||1190000000|
2022-06-05 16:27:27|07072|994544|603098|18.69B|18690000000|34.68|3,630,086|45.78%|21|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.08||612100000|
2022-06-05 16:27:32|07073|996063|601375|14.93B|14930000000|3.95|47,609,748|-20.52%|22|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.00||388480000|
2022-06-05 16:27:36|07074|942815|600850|10.79B|10790000000|25.28|3,751,873|-8.17%|21|2022-09-01|15/06/2022|||||2022-04-26|15/03/2022|0.17||1780000000|
2022-06-05 16:27:41|07075|996182|603615|1.78B|1780000000|7.32|1,551,348|-35.45%|21|2022-04-28|15/03/2022|-0.01||164900000||2022-03-18|15/12/2021|-0.08||199500000|
2022-06-05 16:27:54|07076|100815|600697|2.16B|2160000000|13.55|6,564,963|-0.95%|23|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.02||1920000000|
2022-06-05 16:27:57|07077|942824|603099|2.21B|2210000000|8.28|4,623,148|5.34%|23|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|-0.13||20750000|
2022-06-05 16:28:02|07078|100856|600742|6.47B|6470000000|9.54|10,449,307|-2.45%|23|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.11||4270000000|
2022-06-05 16:28:11|07079|100543|600333|3.03B|3030000000|4.98|9,003,368|0.2%|22|2022-04-29|15/12/2021|0.18||670400000||2022-04-29|15/03/2022|-0.02||666600000|
2022-06-05 16:28:13|07080|100389|600148|2.34B|2340000000|16.55|2,563,265|28.99%|21|2022-04-28|15/12/2021|0.06||142400000||2022-04-28|15/03/2022|0.01||179300000|
2022-06-05 16:28:18|07081|100652|600496|8.94B|8940000000|4.44|38,915,272|6.99%|24|2022-08-22|15/06/2022||0.1372||4870000000|2022-04-28|15/03/2022|0.09|0.0895|3710000000|3710000000
2022-06-05 16:28:23|07082|100869|600757|6.88B|6880000000|5.67|28,464,748|-2.91%|23|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.12||1670000000|
2022-06-05 16:28:27|07083|996067|603035|6.13B|6130000000|16.13|22,413,882|8.91%|22|2022-08-15|15/06/2022|||||2022-04-26|15/03/2022|0.22||682200000|
2022-06-05 16:28:31|07084|100684|600525|6.15B|6150000000|4.71|7,334,040|-16.19%|23|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|-0.29||1530000000|
2022-06-05 16:28:35|07085|945174|603698|7.14B|7140000000|13.32|2,430,390|-29.67%|22|2022-04-27|15/03/2022|0.03||462300000||2022-04-21|15/12/2021|0.12||1390000000|
2022-06-05 16:28:40|07086|1162042|605288|2.59B|2590000000|36.63|761,960|-54.33%|11|2022-08-24|15/06/2022|||||2022-04-28|15/03/2022|0.12||293400000|
2022-06-05 16:28:45|07087|1057308|603655|1.76B|1760000000|16.62|1,261,093|-27.3%|21|2022-04-25|15/12/2021|0.04||50380000||2022-04-25|15/03/2022|0.02||41970000|
2022-06-05 16:28:48|07088|994550|603203|5.82B|5820000000|30.50|815,538|1.95%|22|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.32||205000000|
2022-06-05 16:28:52|07089|994602|603819|2.89B|2890000000|13.28|2,074,481|38.48%|21|2022-04-28|15/12/2021|0.09||422700000||2022-04-28|15/03/2022|0.13||371000000|
2022-06-05 16:28:57|07090|948391|603158|3.85B|3850000000|11.18|7,557,977|-11.07%|22|2022-04-27|15/12/2021|-0.03||782300000||2022-04-27|15/03/2022|0.08||562600000|
2022-06-05 16:29:15|07091|101118|601799|45.28B|45280000000|158.49|2,150,169|-20.47%|22|2022-08-15|15/06/2022||1.12||3020000000|2022-04-28|15/03/2022|0.95|0.9661|2130000000|2130000000
2022-06-05 16:29:20|07092|1043310|603776|2.99B|2990000000|12.96|2,937,691|-39.23%|21|2022-04-27|15/03/2022|0.05||169800000||2022-04-12|15/12/2021|-0.31||201300000|
2022-06-05 16:29:27|07093|100973|600880|6B|6000000000|5.49|52,417,418|37.94%|21|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.01||121400000|
2022-06-05 16:29:31|07094|1162079|603053|8.2B|8200000000|9.22|2,807,320|-10.57%|13|2022-04-15|15/12/2021|0.05||||2022-04-15|15/03/2022|0.22|||
2022-06-05 16:29:35|07095|1056012|603809|5.29B|5290000000|13.44|3,391,723|28.07%|21|2022-08-17|15/06/2022|||||2022-04-26|15/03/2022|0.27||409200000|
2022-06-05 16:29:41|07096|100556|600353|3.82B|3820000000|7.02|10,228,802|40.12%|21|2022-04-25|15/03/2022|0.02||229500000||2022-03-15|15/12/2021|0.02||333100000|
2022-06-05 16:29:45|07097|100828|600711|20.77B|20770000000|7.56|69,225,905|-6.2%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.13||6230000000|
2022-06-05 16:29:50|07098|100329|600078|8.45B|8450000000|12.76|22,386,008|385.17%|22|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|0.1||1020000000|
2022-06-05 16:29:52|07099|101016|600988|25.66B|25660000000|15.42|64,789,290|-8.21%|23|2022-08-17|15/06/2022|||||2022-04-30|15/03/2022|0.1||1490000000|
2022-06-05 16:30:05|07100|100972|600879|17.92B|17920000000|6.59|28,232,316|-9.35%|22|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.06||3690000000|
2022-06-05 16:30:09|07101|1095973|601068|12.69B|12690000000|4.68|22,016,520|28.93%|19|2022-04-29|15/03/2022|0.01||4780000000||2022-03-28|15/12/2021|-0.36||7390000000|
2022-06-05 16:30:18|07102|101139|601965|15.09B|15090000000|15.26|3,892,608|-16.93%|21|2022-09-02|15/06/2022||0.18|||2022-04-30|15/03/2022|0.13|0.13|560000000|560000000
2022-06-05 16:30:28|07103|100572|600372|39.51B|39510000000|20.60|17,206,365|32.9%|24|2022-08-22|15/06/2022||0.1155||2750000000|2022-04-30|15/03/2022|0.0942|0.0942|2280000000|2280000000
2022-06-05 16:30:32|07104|1162066|603220|4.08B|4080000000|12.23|4,431,689|-2.39%|13|2022-04-29|15/03/2022|0.03||404800000||2022-04-14|15/12/2021|0.24||916800000|
2022-06-05 16:30:36|07105|994540|603060|8.52B|8520000000|14.12|2,789,104|-22.23%|22|2022-08-26|15/06/2022||0.161||874260000|2022-04-28|15/03/2022|-0.05|-0.05|408000000|408000000
2022-06-05 16:30:55|07106|101132|601898|115.88B|115880000000|9.89|67,794,547|33.83%|24|2022-08-24|15/06/2022||0.42|||2022-04-27|15/03/2022|0.51|0.445|61730000000|
2022-06-05 16:31:00|07107|101144|601918|13.63B|13630000000|5.26|87,693,900|24.35%|24|2022-08-26|15/06/2022|||||2022-04-23|15/03/2022|0.2||2880000000|
2022-06-05 16:31:10|07108|100414|600150|85.69B|85690000000|19.16|40,704,614|14.18%|23|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.01||13110000000|
2022-06-05 16:31:19|07109|100384|600138|8.14B|8140000000|11.24|30,290,330|0.99%|23|2022-08-26|15/06/2022||-0.0036||2216000000|2022-04-30|15/03/2022|-0.15|-0.0751|1420000000|1460000000
2022-06-05 16:31:24|07110|942599|603018|6.12B|6120000000|8.95|21,796,355|4.17%|23|2022-08-26|15/06/2022||0.27|||2022-04-30|15/03/2022|0.14|0.14|917000000|920000000
2022-06-05 16:31:28|07111|100362|600115|76.83B|76830000000|4.72|49,273,200|-10.78%|24|2022-09-02|15/06/2022||-0.2269||13630000000|2022-04-29|15/03/2022|-0.41|-0.3134|12670000000|12930000000
2022-06-05 16:31:33|07112|100803|600675|18.74B|18740000000|3.10|56,335,921|-4.91%|22|2022-08-24|15/06/2022|||||2022-04-29|15/03/2022|-0.02||686600000|
2022-06-05 16:31:37|07113|994508|600977|20.14B|20140000000|10.79|7,790,611|-14.91%|22|2022-08-31|15/06/2022||0.07||771270000|2022-04-27|15/03/2022|0.05|0.06|946000000|946000000
2022-06-05 16:31:42|07114|101045|601106|21.05B|21050000000|3.070|34,177,994|11.23%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.01||4220000000|
2022-06-05 16:31:46|07115|100549|600340|12.65B|12650000000|3.25|139,043,791|-39.48%|24|2022-08-15|15/06/2022||1.52||39240000000|2022-04-30|15/03/2022|0.71|0.4947|4180000000|13080000000
2022-06-05 16:31:51|07116|996065|601881|70.79B|70790000000|8.89|22,743,730|-16.99%|23|2022-08-31|15/06/2022||0.2|||2022-04-29|15/03/2022|0.14|0.16|7340000000|
2022-06-05 16:32:06|07117|100319|600068|15.66B|15660000000|9.93|155,606,400|42.67%|23|2022-05-19|15/03/2022|||||2022-04-01|15/12/2021||||
2022-06-05 16:32:12|07118|100511|600297|22.75B|22750000000|2.83|116,490,135|-0.35%|22|2022-08-22|15/06/2022||0.02||26679000000|2022-04-28|15/03/2022|0.08||35140000000|35140000000
2022-06-05 16:32:16|07119|101050|601118|20.16B|20160000000|4.71|29,146,228|-15.14%|24|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|0.04||3240000000|
2022-06-05 16:32:21|07120|942810|600730|3.32B|3320000000|5.66|13,957,544|24.67%|22|2022-04-28|15/03/2022|||27630000||2022-03-30|15/12/2021|0.01||24130000|
2022-06-05 16:32:26|07121|100429|600195|12.8B|12800000000|12.60|10,833,195|6.33%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.13||1120000000|1120000000
2022-06-05 16:32:30|07122|101130|601888|342.44B|342440000000|175.39|13,740,107|-45.12%|23|2022-08-29|15/06/2022||0.97||14840000000|2022-04-23|15/03/2022|1.31|1.31|16780000000|16780000000
2022-06-05 16:32:35|07123|100408|600176|65.81B|65810000000|16.44|32,349,712|1.17%|24|2022-08-24|15/06/2022||0.445|||2022-04-26|15/03/2022|0.46|0.465|5130000000|5130000000
2022-06-05 16:32:54|07124|1009372|603505|10.94B|10940000000|35.56|4,186,474|71.53%|22|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.11||147200000|
2022-06-05 16:33:00|07125|100874|600764|19.18B|19180000000|26.99|5,882,863|-3.43%|22|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.02||454000000|
2022-06-05 16:33:04|07126|1162087|603967|3.57B|3570000000|10.30|8,834,892|11.4%|13|2022-04-18|15/03/2022|0.21||3090000000||2022-03-29|15/12/2021|0.17||3890000000|
2022-06-05 16:33:09|07127|100670|600511|20.42B|20420000000|27.06|18,845,499|-23.47%|24|2022-08-25|15/06/2022|||||2022-04-20|15/03/2022|0.5||11060000000|
2022-06-05 16:33:22|07128|100325|600056|20.88B|20880000000|19.54|125,038,086|51.71%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.23||8520000000|
2022-06-05 16:33:27|07129|101128|601872|53.84B|53840000000|6.64|101,744,997|26.96%|23|2022-09-01|15/06/2022||0.08|||2022-04-30|15/03/2022|0.16|0.16|6100000000|6100000000
2022-06-05 16:33:31|07130|101021|600999|105.71B|105710000000|13.05|16,704,458|-34.59%|24|2022-09-01|15/06/2022||0.39|||2022-04-24|15/03/2022|0.15|0.32|3700000000|
2022-06-05 16:33:34|07131|101168|603993|97.22B|97220000000|4.84|142,361,944|-14.64%|24|2022-08-29|15/06/2022||0.1015||49570000000|2022-04-28|15/03/2022|0.084|0.0891|44520000000|47660000000
2022-06-05 16:33:38|07132|101049|601117|60.06B|60060000000|9.83|63,180,034|53.59%|24|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.16||35290000000|35290000000
2022-06-05 16:33:42|07133|954957|601985|132.88B|132880000000|7.05|156,203,152|36.63%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.15||17100000000|
2022-06-05 16:33:47|07134|100681|600536|20.29B|20290000000|39.96|8,407,848|-25.42%|23|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|-0.21||1520000000|
2022-06-05 16:33:58|07135|100366|600111|129.64B|129640000000|35.86|75,973,327|59.38%|24|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.43||9810000000|
2022-06-05 16:34:02|07136|994520|601611|22.43B|22430000000|8.47|26,363,001|17.64%|22|2022-04-29|15/03/2022|0.14||26280000000||2022-04-25|15/12/2021|0.12||19470000000|
2022-06-05 16:34:25|07137|101121|601808|58.15B|58150000000|14.85|12,215,799|-0.2%|24|2022-08-24|15/06/2022||0.15|||2022-04-28|15/03/2022|0.0637|0.42|6800000000|
2022-06-05 16:34:30|07138|100548|600339|16.64B|16640000000|2.98|53,330,766|5.3%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.03||17480000000|
2022-06-05 16:46:04|07138|100548|600339|16.64B|16640000000|2.98|53,330,766|5.3%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.03||17480000000|
2022-06-05 16:46:09|07139|1043298|601949|8.82B|8820000000|4.84|7,599,937|-26.44%|21|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|||827400000|
2022-06-05 16:46:14|07140|100685|600528|18.64B|18640000000|8.39|15,095,944|0.36%|23|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.21||7110000000|
2022-06-05 16:46:18|07141|100373|600125|7.17B|7170000000|5.49|34,094,689|7.86%|24|2022-08-26|15/06/2022||0.12||6481000000|2022-04-30|15/03/2022|0.0955||2810000000|
2022-06-05 16:46:32|07142|100768|600636|3.45B|3450000000|7.74|5,680,439|-28.99%|21|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|||44540000|
2022-06-05 16:46:37|07143|102088|600217|7.07B|7070000000|5.09|14,698,520|-3.78%|23|2022-08-23|15/06/2022|||||2022-04-27|15/03/2022|0.01||711000000|
2022-06-05 16:46:41|07144|102084|600062|23.55B|23550000000|22.57|74,675,935|88.87%|24|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|0.32||2520000000|
2022-06-05 16:46:46|07145|1162035|601698|44.44B|44440000000|11.11|4,778,204|-30.3%|12|2022-04-29|15/03/2022|0.03||591100000||2022-04-28|15/12/2021|0.05||783800000|
2022-06-05 16:47:03|07146|996064|601858|6.47B|6470000000|8.18|4,354,323|-11.18%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.02||370200000|
2022-06-05 16:47:10|07147|1082120|601066|172.51B|172510000000|22.22|14,482,197|-32.34%|20|2022-08-26|15/06/2022||0.2855||5280000000|2022-04-28|15/03/2022|0.18|0.3809|6330000000|6010000000
2022-06-05 16:47:14|07148|101140|601989|84.14B|84140000000|3.69|65,909,939|-10.44%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|||6110000000|
2022-06-05 16:47:19|07149|100638|600482|35.13B|35130000000|16.26|3,994,003|-7.46%|23|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.03||5950000000|
2022-06-05 16:47:24|07150|101041|601098|18.16B|18160000000|10.11|8,839,205|4.01%|23|2022-09-01|15/06/2022||0.2103||3110000000|2022-04-26|15/03/2022|0.15|0.1375|2400000000|2400000000
2022-06-05 16:47:28|07151|100298|600029|97.57B|97570000000|6.48|42,980,684|0.31%|24|2022-08-30|15/06/2022||-0.405||25250000000|2022-04-28|15/03/2022|-0.27|-0.4|21470000000|22640000000
2022-06-05 16:47:33|07152|100367|600118|24.13B|24130000000|20.41|6,480,211|-31.72%|23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.04||1400000000|
2022-06-05 16:47:38|07153|100393|600158|7.92B|7920000000|8.25|21,254,668|-34.89%|22|2022-04-25|15/12/2021|0.09||808300000||2022-04-25|15/03/2022|0.09||205100000|
2022-06-05 16:47:42|07154|1164175|600956|31.4B|31400000000|12.19|5,709,091|-8%|12|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.22||6330000000|
2022-06-05 16:47:57|07155|100339|600088|3.64B|3640000000|9.15|3,585,996|-23.37%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.08||201400000|
2022-06-05 16:48:11|07156|101154|603005|13.12B|13120000000|20.12|17,123,551|-38.43%|24|2022-08-08|15/06/2022|||||2022-04-29|15/03/2022|0.1438|0.1438|305000000|305000000
2022-06-05 16:48:16|07157|100280|600007|15.13B|15130000000|15.02|11,500,581|-18.9%|23|2022-08-29|15/06/2022|||||2022-04-30|15/12/2021|0.25||922100000|
2022-06-05 16:48:21|07158|101063|601179|24.96B|24960000000|4.87|43,299,966|19.36%|24|2022-09-01|15/06/2022|||||2022-04-15|15/03/2022|0.03||3890000000|
2022-06-05 16:48:25|07159|1155894|601916|144.74B|144740000000|3.25|29,552,651|-18.95%|14|2022-08-26|15/06/2022|||||2022-04-25|15/03/2022|0.2||15390000000|
2022-06-05 16:48:29|07160|1162076|601512|13.56B|13560000000|9.05|7,243,057|-8.03%|12|2022-08-25|15/06/2022|||||2022-04-25|15/03/2022|0.4||1490000000|
2022-06-05 16:48:46|07161|102956|600373|14.49B|14490000000|10.69|8,975,685|0.56%|24|2022-09-02|15/06/2022||0.3839||2610000000|2022-04-29|15/03/2022|0.25|0.2925|2590000000|2720000000
2022-06-05 16:48:51|07162|100755|600618|11.34B|11340000000|12.45|18,664,875|34.02%|23|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022|0.42||1980000000|
2022-06-05 16:48:57|07163|100380|600132|61.46B|61460000000|127.00|4,135,733|-25.84%|23|2022-08-22|15/06/2022||0.7689||4450000000|2022-04-29|15/03/2022|0.7|0.702|3830000000|3830000000
2022-06-05 16:49:02|07164|942825|603100|6.36B|6360000000|16.11|2,506,043|-3.42%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.27||1340000000|
2022-06-05 16:49:07|07165|996555|600939|8.75B|8750000000|4.60|50,786,312|25%|21|2022-04-28|15/03/2022|0.02||13610000000||2022-04-26|15/12/2021|-0.08||14460000000|
2022-06-05 16:49:17|07166|100851|600729|8.49B|8490000000|21.42|4,114,056|-20.31%|23|2022-08-22|15/06/2022||0.54|||2022-04-23|15/03/2022|1.04|1.04|5270000000|5270000000
2022-06-05 16:49:40|07167|100710|600565|5.99B|5990000000|2.35|68,917,941|-13.6%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|-0.02||2240000000|
2022-06-05 16:49:44|07168|100621|600452|12.95B|12950000000|14.16|9,073,908|0.14%|21|2022-08-05|15/06/2022|||||2022-04-29|15/03/2022|0.10||847000000|
2022-06-05 16:49:49|07169|100496|600279|5.14B|5140000000|4.33|18,309,731|13.95%|21|2022-04-28|15/03/2022|||1360000000||2022-03-25|15/12/2021|0.03||794200000|
2022-06-05 16:49:55|07170|942818|600917|11.38B|11380000000|7.24|3,863,112|-30.38%|23|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.06||2290000000|
2022-06-05 16:49:59|07171|101025|601005|16.72B|16720000000|1.930|93,732,636|-31.07%|23|2022-09-01|15/06/2022|||||2022-04-26|15/03/2022|-0.07||8720000000|
2022-06-05 16:50:05|07172|1010705|603758|3.34B|3340000000|8.06|1,699,924|-0.62%|21|2022-04-22|15/03/2022|0.1||342800000||2022-03-25|15/12/2021|0.03||400500000|
2022-06-05 16:50:10|07173|100355|600106|5.5B|5500000000|4.14|25,428,265|58.02%|22|2022-04-28|15/03/2022|0.01||30140000||2022-04-14|15/12/2021|0.02||41520000|
2022-06-05 16:50:17|07174|1155475|601077|39.9B|39900000000|3.86|46,831,628|-8.75%|24|2022-08-31|15/06/2022||0.22|||2022-04-28|15/03/2022|0.32|0.22|14380000000|
2022-06-05 16:50:22|07175|1162153|601827|11.88B|11880000000|7.08|7,110,468|-18.34%|12|2022-08-18|15/06/2022||0.16|||2022-04-30|15/03/2022|0.26|0.26|1550000000|
2022-06-05 16:50:26|07176|994511|601127|86.45B|86450000000|63.57|19,063,124|13.52%|22|2022-04-29|15/12/2021|-0.54||5270000000||2022-04-28|15/03/2022|-0.62||5130000000|
2022-06-05 16:50:40|07177|100378|600129|11.14B|11140000000|20.01|16,496,788|12.04%|23|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|0.04||3500000000|
2022-06-05 16:50:51|07178|100352|600116|17.94B|17940000000|9.38|19,142,851|10.48%|23|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|0.01|||
2022-06-05 16:50:55|07179|100945|600847|2.47B|2470000000|16.13|3,006,376|76.28%|22|2022-04-29|15/03/2022|-0.07||111100000||2022-04-19|15/12/2021|-0.03||152100000|
2022-06-05 16:51:02|07180|101039|601158|27.55B|27550000000|5.74|10,043,507|3.61%|23|2022-08-08|15/06/2022|||||2022-04-28|15/03/2022|0.08||1620000000|
2022-06-05 16:51:06|07181|945168|603601|6.31B|6310000000|6.22|5,639,175|-25.32%|22|2022-08-24|15/06/2022||0.0607||423480000|2022-04-30|15/03/2022|0.08|0.0786|368000000|505040000
2022-06-05 16:51:11|07182|1043311|603976|3.51B|3510000000|23.19|1,093,979|-41.82%|21|2022-04-25|15/12/2021|0.26||245000000||2022-04-25|15/03/2022|0.17||224600000|
2022-06-05 16:51:15|07183|1056003|603083|2.64B|2640000000|10.33|5,277,486|-36.78%|21|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.11||477400000|
2022-06-05 16:51:20|07184|100788|600657|15B|15000000000|5.26|116,061,968|41.78%|22|2022-04-27|15/03/2022|0.01||4040000000||2022-03-29|15/12/2021|0.09||14000000000|
2022-06-05 16:51:24|07185|1052662|603367|5.28B|5280000000|11.73|2,242,571|-9.84%|21|2022-04-27|15/03/2022|0.23||869800000||2022-04-07|15/12/2021|0.11||1030000000|
2022-06-05 18:11:03|07185|1052662|603367|5.28B|5280000000|11.73|2,242,571|-9.84%|21|2022-04-27|15/03/2022|0.23||869800000||2022-04-07|15/12/2021|0.11||1030000000|
2022-06-05 18:11:08|07186|101093|601608|15.62B|15620000000|3.60|17,794,692|7.14%|22|2022-04-25|15/03/2022|0.00||2170000000||2022-03-21|15/12/2021|0.00||2060000000|
2022-06-05 18:11:13|07187|100307|600067|5.75B|5750000000|4.13|61,635,883|21.11%|23|2022-08-19|15/06/2022|||||2022-04-27|15/03/2022|0.13||2580000000|
2022-06-05 18:11:17|07188|996084|603628|3.37B|3370000000|12.30|9,325,496|54.72%|21|2022-04-29|15/12/2021|-0||280900000||2022-04-29|15/03/2022|0.02||267200000|
2022-06-05 18:11:22|07189|100894|600787|12.96B|12960000000|6.00|53,370,605|21.21%|23|2022-09-02|15/06/2022|||||2022-04-28|15/03/2022|0.15||15820000000|
2022-06-05 18:11:27|07190|1162067|600968|27.85B|27850000000|2.74|50,621,568|5.79%|14|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|-0.01||8200000000|8197000000
2022-06-05 18:11:32|07191|100852|600737|17.6B|17600000000|8.23|31,160,792|-15.76%|22|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.11||4870000000|
2022-06-05 18:11:36|07192|997534|603908|5.53B|5530000000|82.96|2,351,819|274.03%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.55||327000000|
2022-06-05 18:11:41|07193|101145|601919|233.42B|233420000000|15.29|141,457,018|-2.75%|24|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|1.72||105530000000|
2022-06-05 18:11:46|07194|101124|601866|36.26B|36260000000|3.170|64,814,374|8.56%|24|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.0687||6210000000|
2022-06-05 18:11:54|07195|100295|600026|44.33B|44330000000|11.11|54,706,930|83.03%|24|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.0053||3480000000|
2022-06-05 18:12:01|07196|100611|600428|10.69B|10690000000|4.98|30,224,499|21.76%|23|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|-0.05||2800000000|
2022-06-05 18:12:05|07197|102097|600890|179.55M|179550000|0.31|13,662,515|-88.89%|21|2022-04-28|15/12/2021|-0.02||499600||2022-04-28|15/03/2022|-0.01||3010000|
2022-06-05 18:12:20|07198|997891|603903|2.53B|2530000000|9.92|1,928,202|-3.78%|22|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.1||170400000|
2022-06-05 18:12:30|07199|942809|600685|16.46B|16460000000|16.51|5,730,765|-18.91%|24|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|-0.0087||1130000000|
2022-06-05 18:12:34|07200|100315|600072|9.4B|9400000000|12.77|13,739,410|10.66%|22|2022-04-28|15/03/2022|0.10||470700000||2022-04-15|15/12/2021|0.10||487000000|
2022-06-05 18:12:39|07201|101161|603128|12.98B|12980000000|10.07|13,696,631|-32.42%|22|2022-08-17|15/06/2022|||||2022-04-16|15/03/2022|0.19||6300000000|6290000000
2022-06-05 18:12:43|07202|100836|600715|4.23B|4230000000|2.28|31,488,800|-30.49%|22|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|-0.04||225100000|
2022-06-05 18:12:47|07203|1162045|603212|9.9B|9900000000|24.51|6,027,031|-6.27%|12|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.22||1100000000|
2022-06-05 18:12:52|07204|100504|600288|5.98B|5980000000|13.70|2,863,421|3.47%|23|2022-08-12|15/06/2022|||||2022-04-29|15/03/2022|-0.02||502500000|
2022-06-05 18:12:56|07205|100478|600257|2.71B|2710000000|5.64|41,621,027|-34.95%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|-0.03||219000000|
2022-06-05 18:13:00|07206|1052671|603963|2.64B|2640000000|12.03|21,395,084|38.59%|21|2022-04-27|15/12/2021|-0.16||42350000||2022-04-27|15/03/2022|-0.01||39820000|
2022-06-05 18:13:13|07207|996080|603360|4.07B|4070000000|15.90|5,330,620|13.65%|22|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.39||294100000|
2022-06-05 18:13:19|07208|101125|601880|35.88B|35880000000|1.740|143,916,161|0.58%|24|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.02||2880000000|
2022-06-05 18:13:24|07209|100734|600593|1.84B|1840000000|14.29|1,347,318|-39.42%|22|2022-08-24|15/06/2022|||||2022-04-30|15/03/2022|-0.24||26430000|
2022-06-05 18:13:30|07210|100833|600719|1.87B|1870000000|4.62|8,183,944|27.27%|21|2022-04-28|15/12/2021|-0.25||||2022-04-28|15/03/2022|0.1|||
2022-06-05 18:13:34|07211|100942|600844|2.91B|2910000000|3.23|15,672,779|-39.63%|23|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|-0||262200000|
2022-06-05 18:13:39|07212|101181|900921|437.56M|437560000|0.199|363,532|-22.87%|21|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022||||
2022-06-05 18:13:44|07213|997892|603955|1.89B|1890000000|13.89|2,134,926|5.15%|21|2022-04-27|15/03/2022|0.02||63700000||2022-04-19|15/12/2021|0.12||185600000|
2022-06-05 18:13:49|07214|101026|601006|99.16B|99160000000|6.67|42,916,240|-2.34%|23|2022-08-31|15/06/2022||0.20||19170000000|2022-04-28|15/03/2022|0.2004||18260000000|
2022-06-05 18:13:53|07215|100813|600694|5.11B|5110000000|17.95|4,431,862|-15.57%|24|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.82||2200000000|
2022-06-05 18:13:58|07216|1031219|603233|25.63B|25630000000|32.40|4,715,401|-45.26%|21|2022-08-31|15/06/2022||0.3577||5060000000|2022-04-28|15/03/2022|0.49|0.4564|4680000000|4760000000
2022-06-05 18:14:03|07217|100858|600744|8.8B|8800000000|4.940|33,088,504|-46.19%|21|2022-04-29|15/03/2022|-0.06||||2022-04-13|15/12/2021|-0.78|||
2022-06-05 18:14:07|07218|101148|601991|38.03B|38030000000|2.490|58,363,740|-4.23%|24|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022|-0.0415||29800000000|
2022-06-05 18:14:11|07219|100432|600198|9.92B|9920000000|7.55|13,870,314|23.37%|22|2022-08-22|15/06/2022|||||2022-04-28|15/03/2022|0.37||148800000|
2022-06-05 18:14:16|07220|942602|603019|36.99B|36990000000|25.28|21,622,236|-6.34%|24|2022-08-19|15/06/2022|||||2022-04-28|15/03/2022|0.08|0.08|2180000000|2180000000
2022-06-05 18:14:22|07221|100748|600611|6.13B|6130000000|3.18|11,763,885|-10.42%|22|2022-04-28|15/03/2022|-0.11||509300000||2022-03-29|15/12/2021|0.03||615300000|
2022-06-05 18:14:26|07222|101760|900903|920.63M|920630000|0.270|543,211|-6.25%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-06-05 18:14:31|07223|1082138|603587|7.3B|7300000000|15.33|2,161,214|-24.48%|21|2022-08-31|15/06/2022|||||2022-04-28|15/12/2021|0.28||874000000|
2022-06-05 18:14:35|07224|996066|603032|15.4B|15400000000|92.00|2,183,769|644.34%|22|2022-08-12|15/06/2022|||||2022-04-26|15/03/2022|0.23||134900000|
2022-06-05 18:14:40|07225|100666|600503|4.74B|4740000000|2.96|33,011,880|-15.19%|21|2022-04-28|15/03/2022|0.04||6800000||2022-04-26|15/12/2021|-0.03||15950000|
2022-06-05 18:14:49|07226|1057234|603056|13.88B|13880000000|13.60|27,811,337|16.04%|21|2022-08-25|15/06/2022||0.12|||2022-04-29|15/12/2021|0.04|0.18|8800000000|
2022-06-05 18:14:54|07227|100926|600826|4.28B|4280000000|7.99|2,193,722|-4.54%|22|2022-04-25|15/03/2022|-0.15||40020000||2022-04-08|15/12/2021|0.08||327500000|
2022-06-05 18:15:00|07228|100969|600875|42.61B|42610000000|14.39|36,576,475|34.61%|24|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.297||14110000000|
2022-06-05 18:15:05|07229|100279|600006|16.46B|16460000000|8.23|17,545,373|8.01%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.06||3590000000|
2022-06-05 18:15:10|07230|100332|600081|7.95B|7950000000|16.89|6,748,843|26.52%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.08||1930000000|
2022-06-05 18:15:15|07231|955758|601198|26.6B|26600000000|8.23|18,243,508|-26.39%|22|2022-04-27|15/03/2022|0.01||699400000||2022-04-20|15/12/2021|0.15||1550000000|
2022-06-05 18:15:20|07232|100907|600804|6.17B|6170000000|3.72|66,093,344|-29.01%|24|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.12||879500000|
2022-06-05 18:15:24|07233|994572|603528|3.51B|3510000000|5.66|4,765,487|-40.73%|22|2022-08-25|15/06/2022|||||2022-04-28|15/12/2021|-0.3||136600000|
2022-06-05 18:15:28|07234|994628|603999|3.1B|3100000000|5.38|14,115,707|-3.41%|22|2022-04-21|15/12/2021|0.04||440400000||2022-04-21|15/03/2022|0.01||194200000|
2022-06-05 18:15:33|07235|1081677|601330|10.49B|10490000000|7.55|6,871,828|-13.52%|22|2022-08-31|15/06/2022||0.18|||2022-04-29|15/03/2022|0.13|0.17|1110000000|
2022-06-05 18:15:44|07236|100883|600776|11.55B|11550000000|11.18|12,784,971|-11.06%|22|2022-04-28|15/03/2022|||613700000||2022-03-28|15/12/2021|0.04||1050000000|
2022-06-05 18:15:49|07237|101755|900941|1.73B|1730000000|0.433|532,875|-8.26%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-06-05 18:15:54|07238|994562|603377|4.22B|4220000000|6.00|8,815,129|-31.69%|23|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|0.01||248500000|
2022-06-05 18:15:59|07239|100340|600093|448.98M|448980000|0.40|23,248,338|-93.25%|22|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.1||144400000|
2022-06-05 18:16:03|07240|1079938|603486|64.77B|64770000000|112.85|2,866,531|-37.65%|20|2022-08-29|15/06/2022||1.03||3690000000|2022-04-23|15/12/2021|1.18|1.39|4840000000|4740000000
2022-06-05 18:16:17|07241|100690|600537|5.08B|5080000000|4.32|16,635,062|13.98%|22|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|-0.01||1360000000|
2022-06-05 18:16:21|07242|1024775|603496|2.56B|2560000000|11.23|2,589,114|-20.8%|22|2022-08-29|15/06/2022|||||2022-04-30|15/12/2021|0.04|0.16|177000000|
2022-06-05 18:16:26|07243|950057|603869|4.05B|4050000000|8.14|3,470,890|-4.24%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.12||134100000|
2022-06-05 18:16:30|07244|100906|600803|52.96B|52960000000|18.73|11,163,561|10.24%|23|2022-09-02|15/06/2022||0.448||27990000000|2022-04-29|15/03/2022|0.26|0.2811|35350000000|35350000000
2022-06-05 18:16:34|07245|101152|603002|5.19B|5190000000|5.74|5,209,400|-6.51%|22|2022-04-25|15/03/2022|0.08||886600000||2022-04-20|15/12/2021|0.08||1150000000|
2022-06-05 18:16:39|07246|100510|600295|35.22B|35220000000|27.64|16,641,813|27.73%|23|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.94||9560000000|
2022-06-05 18:16:51|07247|101193|900936|5.29B|5290000000|2.630|1,068,355|75.45%|23|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.94|||
2022-06-05 18:16:58|07248|1141903|688018|9.31B|9310000000|115.73|1,005,196|-34.16%|17|2022-08-05|15/06/2022||0.67||442230000|2022-04-30|15/03/2022|0.35|0.35|288970000|288950000
2022-06-05 18:17:04|07249|996095|603966|3.06B|3060000000|10.23|4,571,509|12.86%|21|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.07||325700000|
2022-06-05 18:17:08|07250|100764|600622|5.41B|5410000000|3.61|139,790,794|11.42%|22|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.02||674700000|
2022-06-05 18:17:13|07251|101115|601788|48.17B|48170000000|11.56|20,509,256|-29.3%|24|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.13||2180000000|
2022-06-05 18:17:25|07252|100674|600516|27.1B|27100000000|7.12|53,244,197|-14.11%|23|2022-08-25|15/06/2022||0.12|||2022-04-30|15/03/2022|0.01|0.1|1150000000|
2022-06-05 18:17:30|07253|100669|600507|19.42B|19420000000|8.33|40,522,712|10.19%|24|2022-08-15|15/06/2022||0.42|||2022-04-29|15/03/2022|0.25|0.29|5230000000|
2022-06-05 18:17:37|07254|100962|600869|9.72B|9720000000|4.38|16,758,708|-4.37%|22|2022-04-25|15/12/2021|0.05||5930000000||2022-04-25|15/03/2022|0.05||4190000000|
2022-06-05 18:17:42|07255|101109|601700|5.58B|5580000000|4.89|43,179,668|7%|21|2022-04-19|15/12/2021|0.01||948700000||2022-04-19|15/03/2022|0.02||585700000|
2022-06-05 18:17:58|07256|100654|600498|17.08B|17080000000|14.38|7,264,168|-22.56%|24|2022-09-02|15/06/2022||0.2804||9160000000|2022-04-30|15/03/2022|0.03|0.0644|4540000000|5330000000
2022-06-05 18:18:02|07257|101035|601038|10.16B|10160000000|12.13|10,562,653|-1.94%|24|2022-09-01|15/06/2022|||||2022-04-27|15/03/2022|0.43||4250000000|
2022-06-05 18:18:16|07258|1162059|601865|94.96B|94960000000|43.00|8,314,125|49.83%|14|2022-08-09|15/06/2022||0.2617||3130000000|2022-04-27|15/03/2022|0.2|0.4799|3510000000|3360000000
2022-06-05 18:18:33|07259|994527|603007|1.35B|1350000000|4.13|3,303,003|26.69%|22|2022-04-27|15/12/2021|-1.51||216500||2022-04-27|15/03/2022|-0.05||44790000|
2022-06-05 18:18:41|07260|1010704|603488|2.12B|2120000000|7.27|2,398,430|-2.94%|21|2022-04-28|15/12/2021|0.07||141100000||2022-04-28|15/03/2022|||67240000|
2022-06-05 18:18:48|07261|100994|600965|5.5B|5500000000|6.72|19,941,161|9.98%|21|2022-04-26|15/03/2022|0.07||320200000||2022-03-24|15/12/2021|||284600000|
2022-06-05 18:18:56|07262|101127|601901|51.62B|51620000000|6.27|23,871,263|-34.82%|23|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|-0.05||1670000000|
2022-06-05 18:19:01|07263|100741|600601|5.55B|5550000000|2.53|13,145,289|-19.43%|22|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|-0.06||979800000|
2022-06-05 18:19:06|07264|1077010|603045|2.24B|2240000000|16.52|2,912,174|44.41%|21|2022-04-25|15/03/2022|0.03||616500000||2022-03-21|15/12/2021|0.11||728400000|
2022-06-05 18:19:12|07265|996557|603345|38.1B|38100000000|129.90|3,120,603|-44.13%|22|2022-08-11|15/06/2022||1.13||2655000000|2022-04-26|15/03/2022|0.7||2340000000|
2022-06-05 18:19:16|07266|1052661|603363|12.01B|12010000000|14.55|21,723,538|34.72%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|-0.54||4160000000|
2022-06-05 18:19:20|07267|1010849|603383|4.12B|4120000000|24.11|2,165,704|-19.31%|22|2022-08-19|15/06/2022|||||2022-04-26|15/03/2022|0.01||99000000|
2022-06-05 18:19:36|07268|100905|600802|2.96B|2960000000|6.46|16,588,172|-11.75%|23|2022-08-23|15/06/2022|||||2022-04-30|15/03/2022|0.13||514200000|
2022-06-05 18:19:43|07269|102095|600693|3.82B|3820000000|4.39|34,655,548|4.28%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.05||507200000|
2022-06-05 18:19:47|07270|100301|600033|7.93B|7930000000|2.89|11,183,136|5.09%|22|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|0.07||684200000|
2022-06-05 18:19:52|07271|1141898|688010|3.7B|3700000000|24.47|563,073|-16.74%|17|2022-04-29|15/12/2021|0.08||191900000||2022-04-29|15/03/2022|0.08||131400000|
2022-06-05 18:19:56|07272|100639|600483|25.49B|25490000000|13.04|17,225,841|26.72%|22|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.33||2530000000|2530000000
2022-06-05 18:20:10|07273|942796|600203|4.47B|4470000000|7.53|3,864,073|-10.14%|22|2022-04-28|15/12/2021|-0.27||5840000000||2022-04-28|15/03/2022|0.04||4350000000|
2022-06-05 18:20:15|07274|100650|600493|1.46B|1460000000|5.35|10,002,404|6.57%|21|2022-04-29|15/03/2022|0.02||264400000||2022-04-15|15/12/2021|-0||333800000|
2022-06-05 18:20:35|07275|996559|603817|3.07B|3070000000|6.81|7,352,727|17.62%|21|2022-04-25|15/12/2021|0.1||276500000||2022-04-25|15/03/2022|0.09||252600000|
2022-06-05 18:20:39|07276|1008685|603826|30.48B|30480000000|65.12|2,300,612|54.35%|21|2022-08-02|15/06/2022|||||2022-04-30|15/03/2022|0.03||198800000|
2022-06-05 18:20:43|07277|100583|600388|12.73B|12730000000|11.91|28,024,186|37.85%|23|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|0.17||1940000000|
2022-06-05 18:20:49|07278|945169|603686|4.12B|4120000000|10.04|4,578,961|-37.56%|23|2022-08-08|15/06/2022|||||2022-04-29|15/03/2022|0.19||1220000000|
2022-06-05 18:20:53|07279|102094|600592|3.14B|3140000000|7.85|4,357,676|-25.02%|22|2022-04-22|15/12/2021|0.32||327500000||2022-04-22|15/03/2022|-0.04||434800000|
2022-06-05 18:20:57|07280|942811|600753|2.78B|2780000000|12.07|10,015,940|-70.32%|21|2022-04-29|15/12/2021|-0.3||313300000||2022-04-29|15/03/2022|||682500000|
2022-06-05 18:21:02|07281|100359|600103|5.4B|5400000000|2.440|31,725,787|-8.27%|21|2022-04-28|15/03/2022|0.03||780700000||2022-03-28|15/12/2021|0.02||750400000|
2022-06-05 18:21:06|07282|1024774|603933|2.24B|2240000000|10.61|1,215,706|-21.52%|21|2022-04-29|15/03/2022|0.11||526800000||2022-03-25|15/12/2021|0.01||504400000|
2022-06-05 18:21:10|07283|996088|603668|5.77B|5770000000|13.45|13,680,586|83.24%|22|2022-07-14|15/06/2022|||||2022-04-21|15/03/2022|0.09||1470000000|
2022-06-05 18:21:15|07284|945170|603678|18.81B|18810000000|40.96|6,110,345|-31.93%|23|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.42||842900000|
2022-06-05 18:35:34|07284|945170|603678|18.81B|18810000000|40.96|6,110,345|-31.93%|23|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.42||842900000|
2022-06-05 18:35:38|07285|100718|600573|2.5B|2500000000|9.98|13,080,364|-14.33%|22|2022-04-26|15/03/2022|-0.01||127900000||2022-04-25|15/12/2021|-0.04||60270000|
2022-06-05 18:35:42|07286|100789|600660|103.99B|103990000000|41.84|22,207,144|-22.35%|24|2022-08-05|15/06/2022||0.3387||5540000000|2022-04-14|15/03/2022|0.33|0.3296|6550000000|5360000000
2022-06-05 18:35:46|07287|1162043|603893|34.36B|34360000000|83.05|2,296,890|-14.38%|14|2022-09-02|15/06/2022||0.27||754480000|2022-04-30|15/03/2022|0.2|0.2|543000000|542980000
2022-06-05 18:35:51|07288|996082|603444|23.5B|23500000000|327.00|711,158|-43.53%|22|2022-08-12|15/06/2022||5.65|||2022-04-23|15/03/2022|4.87|5.1|1230000000|1250000000
2022-06-05 18:35:55|07289|1164174|603087|24.21B|24210000000|43.11|3,747,733|-65.98%|12|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.202||690000000|
2022-06-05 18:36:00|07290|994613|603886|3.93B|3930000000|16.36|2,242,191|-10.99%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.08||435700000|
2022-06-05 18:36:05|07291|1052653|601086|2.72B|2720000000|4.09|21,637,139|2.25%|21|2022-04-29|15/12/2021|||215000000||2022-04-29|15/03/2022|0.05||259200000|
2022-06-05 18:36:30|07292|100694|600543|1.97B|1970000000|6.12|9,087,462|-33.04%|22|2022-04-27|15/12/2021|-0.22||37380000||2022-04-27|15/03/2022|-0.03||27900000|
2022-06-05 18:36:34|07293|100839|600720|10.74B|10740000000|13.83|39,836,012|16.51%|23|2022-08-18|15/06/2022||0.7|||2022-04-26|15/03/2022|0.05|0.05|930000000|
2022-06-05 18:36:37|07294|100364|600108|7.52B|7520000000|3.860|90,436,519|33.56%|22|2022-08-31|15/06/2022|||||2022-04-20|15/03/2022|0.01||590700000|
2022-06-05 18:36:41|07295|100889|600795|62.42B|62420000000|3.500|152,191,140|40.56%|24|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.06|||
2022-06-05 18:36:45|07296|101023|601002|5.07B|5070000000|5.28|24,386,085|8.64%|22|2022-04-27|15/03/2022|0.06||672500000||2022-04-19|15/12/2021|0.01||676800000|
2022-06-05 18:36:50|07297|100580|600383|52.96B|52960000000|11.73|60,971,386|9.12%|24|2022-08-31|15/06/2022||0.4041||27680000000|2022-04-30|15/03/2022|0.14|0.156|13350000000|12900000000
2022-06-05 18:36:55|07298|100870|600759|4.78B|4780000000|2.110|62,841,767|-11.72%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.01||679800000|
2022-06-05 18:37:24|07299|1031221|603387|6.93B|6930000000|19.12|10,890,040|-12.81%|21|2022-08-17|15/06/2022|||||2022-04-28|15/12/2021|0.4||479500000|
2022-06-05 18:37:43|07300|997894|603986|96.8B|96800000000|145.02|11,013,029|1.68%|23|2022-08-31|15/06/2022||1.03||2740000000|2022-04-28|15/03/2022|1.03|1.03|2230000000|2230000000
2022-06-05 18:37:47|07301|100413|600182|3.45B|3450000000|10.14|1,790,322|-21.15%|22|2022-04-28|15/12/2021|0.02||918600000||2022-04-28|15/03/2022|0.01||891100000|
2022-06-05 18:37:52|07302|100708|600562|18.83B|18830000000|15.16|4,123,913|2.99%|23|2022-08-22|15/06/2022|||||2022-04-28|15/03/2022|0.07||588000000|
2022-06-05 18:37:56|07303|100433|600199|17.87B|17870000000|27.17|66,385,980|43%|22|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|-0.02||344600000|
2022-06-05 18:38:00|07304|1162041|603195|87.92B|87920000000|146.24|635,453|-24.37%|12|2022-08-23|15/06/2022||1.54|||2022-04-27|15/03/2022|1.15|1.15|3080000000|3080000000
2022-06-05 18:38:05|07305|1162090|603256|6.18B|6180000000|6.99|3,189,688|-24.02%|13|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.02||180000000|
2022-06-05 18:38:10|07306|100534|600323|16.58B|16580000000|20.33|4,928,889|-10.32%|24|2022-08-19|15/06/2022||0.54|||2022-04-29|15/03/2022|0.25|0.31|2730000000|
2022-06-05 18:38:14|07307|101100|601633|258.19B|258190000000|35.47|48,855,159|-8.11%|24|2022-09-02|15/06/2022||0.1733||29780000000|2022-04-22|15/03/2022|0.18|0.11|33620000000|30067000000
2022-06-05 18:38:19|07308|994560|603336|2.9B|2900000000|6.62|19,847,535|-9.56%|22|2022-04-27|15/03/2022|0.03||246000000||2022-04-15|15/12/2021|0.03||285000000|
2022-06-05 18:38:23|07309|100342|600094|8.36B|8360000000|3.57|45,534,219|-5.56%|22|2022-04-26|15/03/2022|-0.03||821300000||2022-04-22|15/12/2021|-0.25||2360000000|
2022-06-05 18:38:28|07310|101197|900940|1.26B|1260000000|0.324|213,246|-11.23%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-06-05 18:38:33|07311|100420|600185|10.68B|10680000000|6.36|48,812,798|-19.08%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.07||1340000000|
2022-06-05 18:38:37|07312|100745|600606|48.3B|48300000000|3.78|117,283,392|-36.89%|23|2022-08-30|15/06/2022||0.4029||231830000000|2022-04-26|15/03/2022|0.1343|0.1343|77280000000|77280000000
2022-06-05 18:38:42|07313|100437|600206|14.54B|14540000000|17.17|21,287,934|30.37%|23|2022-08-26|15/06/2022|||||2022-04-23|15/03/2022|0.12||3910000000|
2022-06-05 18:38:54|07314|101007|600979|4.1B|4100000000|3.33|15,872,590|8.47%|21|2022-04-28|15/12/2021|0.02||||2022-04-28|15/03/2022|0.01|||
2022-06-05 18:39:01|07315|1052664|603386|3.61B|3610000000|15.41|2,285,724|-10.04%|22|2022-08-09|15/06/2022|||||2022-04-27|15/03/2022|0.13||631400000|
2022-06-05 18:39:19|07316|1024788|603335|2.61B|2610000000|6.10|22,274,294|31.75%|21|2022-04-27|15/03/2022|0.03||400100000||2022-03-15|15/12/2021|-0.02||391600000|
2022-06-05 18:39:35|07317|102967|603328|6.3B|6300000000|6.31|3,874,964|-12.97%|22|2022-04-27|15/03/2022|0.18||713700000||2022-04-20|15/12/2021|0.18||894000000|
2022-06-05 18:39:39|07318|1052669|603813|1.39B|1390000000|15.66|2,002,438|16%|21|2022-04-21|15/03/2022|0.14||132500000||2022-03-17|15/12/2021|0.2||158600000|
2022-06-05 18:39:44|07319|100614|600433|6.44B|6440000000|3.56|16,619,906|-31.27%|22|2022-04-25|15/03/2022|0.02||1720000000||2022-03-10|15/12/2021|-0.03||1950000000|
2022-06-05 18:39:48|07320|100796|600673|21.27B|21270000000|7.34|25,807,687|60.96%|22|2022-08-22|15/06/2022|||||2022-04-26|15/03/2022|0.10||2840000000|
2022-06-05 18:39:53|07321|1057309|603848|5.29B|5290000000|13.18|1,550,317|5.27%|21|2022-08-31|15/06/2022|||||2022-04-27|15/12/2021|0.2|0.28|477200000|
2022-06-05 18:39:57|07322|1141914|688388|18.74B|18740000000|80.02|3,708,726|-9.8%|17|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.74||962700000|
2022-06-05 18:40:02|07323|1008684|603797|3.53B|3530000000|6.11|2,789,934|-21.47%|21|2022-04-29|15/12/2021|0.21||218300000||2022-04-29|15/03/2022|0.11||231000000|
2022-06-05 18:40:06|07324|1159376|603983|9.24B|9240000000|22.99|1,251,048|-59.47%|16|2022-09-02|15/06/2022||0.23||512090000|2022-04-30|15/03/2022|0.16|0.16|383000000|382950000
2022-06-05 18:40:10|07325|100961|600868|5.18B|5180000000|2.73|16,699,894|-8.08%|21|2022-04-28|15/12/2021|||180400000||2022-04-28|15/03/2022|||60720000|
2022-06-05 18:40:15|07326|100579|600382|4.58B|4580000000|5.96|7,592,571|32.74%|22|2022-04-27|15/12/2021|1.16||1550000000||2022-04-27|15/03/2022|0.08||200300000|
2022-06-05 18:40:43|07327|100732|600589|1.37B|1370000000|1.94|18,958,350|-4.43%|22|2022-04-29|15/12/2021|-1.01||780000000||2022-04-29|15/03/2022|-0.02||198600000|
2022-06-05 18:41:01|07328|955765|603838|2.08B|2080000000|6.50|1,926,004|-7.8%|22|2022-04-28|15/03/2022|-0.01||67850000||2022-04-14|15/12/2021|-0.04||65350000|
2022-06-05 18:41:06|07329|994553|603268|2.46B|2460000000|19.83|817,070|19.75%|22|2022-04-28|15/03/2022|-0.17||50030000||2022-03-28|15/12/2021|-2.31||119100000|
2022-06-05 18:41:10|07330|1162097|603863|1.59B|1590000000|7.79|2,397,717|-11.28%|14|2022-04-29|15/03/2022|0.01||223000000||2022-03-30|15/12/2021|-0.03||198700000|
2022-06-05 18:41:15|07331|994558|603322|2.61B|2610000000|16.40|5,993,410|24.34%|22|2022-04-29|15/12/2021|-1.47||428400000||2022-04-29|15/03/2022|0.03||352800000|
2022-06-05 19:20:47|07331|994558|603322|2.61B|2610000000|16.40|5,993,410|24.34%|22|2022-04-29|15/12/2021|-1.47||428400000||2022-04-29|15/03/2022|0.03||352800000|
2022-06-05 19:20:51|07332|1052668|603725|1.37B|1370000000|6.69|3,774,301|-14.45%|21|2022-04-28|15/03/2022|0.01||496000000||2022-04-25|15/12/2021|-0.47||814800000|
2022-06-05 19:20:57|07333|1081729|603348|13.29B|13290000000|50.69|4,961,796|70.79%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.31||1240000000|
2022-06-05 19:20:59|07334|102090|600256|63.79B|63790000000|9.79|155,567,004|192.24%|23|2022-08-18|15/06/2022||0.09|||2022-04-22|15/03/2022|0.12|0.12|9400000000|
2022-06-05 19:21:09|07335|100743|600603|6.22B|6220000000|4.96|59,248,484|7.36%|23|2022-08-18|15/06/2022|||||2022-04-30|15/03/2022|0.23||204100000|
2022-06-05 19:21:19|07336|101080|601333|14.33B|14330000000|2.23|42,306,541|3.24%|24|2022-08-25|15/06/2022||0.0228||4950000000|2022-04-28|15/03/2022|-0.056|0.0056|5000000000|4520000000
2022-06-05 19:21:24|07337|101142|601996|3.36B|3360000000|3.000|12,616,220|-19.57%|23|2022-09-01|15/06/2022||0.05|||2022-04-29|15/03/2022|0.02|0.02|376300000|
2022-06-05 19:21:28|07338|100523|600310|5.17B|5170000000|3.53|28,929,354|-6.08%|22|2022-08-19|15/06/2022|||||2022-04-28|15/03/2022|0.07|||
2022-06-05 19:21:34|07339|100459|600236|48.16B|48160000000|6.11|7,770,764|16.16%|22|2022-09-02|15/06/2022|||||2022-04-28|15/03/2022|-0.03|||
2022-06-05 19:21:39|07340|942831|603368|5.68B|5680000000|15.69|10,405,424|-24.68%|23|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.18||4810000000|
2022-06-05 19:21:51|07341|954955|601368|5.36B|5360000000|6.07|26,177,119|17.41%|22|2022-04-27|15/03/2022|0.09||508600000||2022-04-25|15/12/2021|0.2||800000000|
2022-06-05 19:21:56|07342|994506|600936|6.15B|6150000000|3.68|35,126,376|27.78%|22|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|-0.08||309600000|
2022-06-05 19:21:58|07343|100568|600368|4.65B|4650000000|4.13|23,131,088|11.92%|23|2022-08-19|15/06/2022|||||2022-04-29|15/03/2022|0.16||338100000|
2022-06-05 19:22:19|07344|100472|600252|10B|10000000000|2.89|43,394,572|0%|23|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.02||640500000|
2022-06-05 19:22:27|07345|100880|600771|13.74B|13740000000|28.06|14,138,202|13.01%|23|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.02||237800000|
2022-06-05 19:22:32|07346|101068|601238|139.2B|139200000000|16.11|41,357,325|36.87%|24|2022-09-02|15/06/2022||0.2175||18040000000|2022-04-27|15/03/2022|0.29|0.1796|23270000000|17940000000
2022-06-05 19:22:40|07347|100277|600004|28.94B|28940000000|12.23|22,846,344|5.52%|23|2022-08-29|15/06/2022||0.05|||2022-04-30|15/03/2022|-0.03|0.05|1240000000|
2022-06-05 19:22:45|07348|994609|603861|3.63B|3630000000|8.32|3,450,248|5.72%|21|2022-04-29|15/12/2021|0.09||1410000000||2022-04-29|15/03/2022|-0.13||420800000|
2022-06-05 19:22:48|07349|100542|600332|46.38B|46380000000|30.13|8,771,042|-5.4%|24|2022-08-18|15/06/2022||0.51|||2022-04-26|15/03/2022|1.11|0.65|20540000000|
2022-06-05 19:22:53|07350|100348|600098|24.34B|24340000000|6.94|13,370,769|16.44%|23|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|-0.20||8370000000|
2022-06-05 19:22:57|07351|1141905|688020|3.42B|3420000000|42.80|461,495|-47.56%|15|2022-04-21|15/03/2022|-0.16||96030000||2022-02-17|15/12/2021|-0.12||101400000|
2022-06-05 19:23:02|07352|100984|600894|5.71B|5710000000|6.64|5,986,954|-10.51%|23|2022-08-22|15/06/2022|||||2022-04-28|15/03/2022|0.21||1620000000|
2022-06-05 19:23:06|07353|945719|603898|2.98B|2980000000|9.92|1,526,783|-30.63%|23|2022-08-23|15/06/2022|||||2022-04-28|15/03/2022|0.13||615000000|
2022-06-05 19:23:11|07354|1043306|603535|4.83B|4830000000|30.03|2,151,046|-6.57%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.26||283200000|
2022-06-05 19:23:16|07355|1052670|603882|34.59B|34590000000|74.26|5,157,713|-48.63%|21|2022-08-12|15/06/2022||1.64||3250000000|2022-04-27|15/03/2022|1.83|1.83|4250000000|4250000000
2022-06-05 19:23:29|07356|100799|600684|3.17B|3170000000|3.71|55,486,173|-10.82%|22|2022-04-26|15/03/2022|-0.15||77900000||2022-03-30|15/12/2021|-0.22||1310000000|
2022-06-05 19:23:33|07357|1031313|601228|21.74B|21740000000|3.51|22,235,089|8.67%|21|2022-04-28|15/03/2022|0.05||2810000000||2022-04-08|15/12/2021|0.05||2640000000|
2022-06-05 19:23:38|07358|1024793|603043|13.26B|13260000000|23.37|3,261,844|-12.31%|22|2022-08-31|15/06/2022||0.06|||2022-04-28|15/03/2022|0.09|0.12|747000000|
2022-06-05 19:23:43|07359|1162061|603390|3.22B|3220000000|7.88|5,928,500|-15.45%|12|2022-04-27|15/12/2021|-0.06||207000000||2022-04-27|15/03/2022|-0.03||86640000|
2022-06-05 19:23:47|07360|100588|600393|4.31B|4310000000|1.700|30,717,423|16.44%|21|2022-04-29|15/12/2021|-0.24||458700000||2022-04-28|15/03/2022|-0.03||175000000|
2022-06-05 19:23:51|07361|942828|603166|4.94B|4940000000|7.64|15,362,134|16.64%|22|2022-08-24|15/06/2022|||||2022-04-30|15/03/2022|0.05||302900000|
2022-06-05 19:23:56|07362|994509|600996|7.63B|7630000000|7.17|55,397,663|58.98%|21|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|||616300000|
2022-06-05 19:24:00|07363|100455|600227|5.4B|5400000000|3.190|22,811,857|-3.04%|21|2022-04-25|15/03/2022|0.01||576100000||2022-04-22|15/12/2021|-0.1||526300000|
2022-06-05 19:24:04|07364|1055999|600903|8.02B|8020000000|7.05|5,442,072|-24.03%|21|2022-04-26|15/03/2022|-0.06||1800000000||2022-02-28|15/12/2021|0.01||1650000000|
2022-06-05 19:24:09|07365|100676|600523|9.68B|9680000000|23.95|7,680,677|63.7%|23|2022-08-30|15/06/2022|||||2022-04-16|15/03/2022|0.08||573700000|
2022-06-05 19:24:13|07366|100589|600395|19.1B|19100000000|8.90|37,621,730|21.42%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.20||2880000000|2880000000
2022-06-05 19:24:31|07367|100567|600367|5.63B|5630000000|19.19|24,720,811|88.88%|21|2022-04-27|15/03/2022|0.29||594700000||2022-04-21|15/12/2021|0.43||740100000|
2022-06-05 19:24:35|07368|1162039|603439|5.05B|5050000000|12.28|14,746,009|-20.41%|13|2022-04-21|15/12/2021|0.1||324600000||2022-04-21|15/03/2022|0.06||158700000|
2022-06-05 19:24:52|07369|1043304|603458|3.51B|3510000000|11.20|6,944,789|-29.56%|22|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.1||375100000|
2022-06-05 19:24:56|07370|101018|600992|3.29B|3290000000|13.43|15,655,175|108.22%|21|2022-04-28|15/03/2022|0.02||506500000||2022-03-10|15/12/2021|0.04||786300000|
2022-06-05 19:25:01|07371|100735|600594|4.13B|4130000000|5.22|25,482,660|-12.56%|23|2022-09-01|15/06/2022|||||2022-04-23|15/03/2022|0.06||687900000|
2022-06-05 19:25:05|07372|100486|600268|6.58B|6580000000|9.47|14,841,213|47.51%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|-0.1||934600000|
2022-06-05 19:25:18|07373|996087|603639|8.15B|8150000000|23.91|1,400,859|-13.74%|21|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.42||1200000000|
2022-06-05 19:25:23|07374|100449|600221|55.05B|55050000000|1.660|67,762,556|-27.83%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|-0.11||6370000000|
2022-06-05 19:25:27|07375|101758|900945|8.27B|8270000000|0.196|201,059|-20.97%|21|2022-09-02|15/06/2022|||||2022-04-30|15/12/2021||||
2022-06-05 19:25:32|07376|994542|603069|5.56B|5560000000|17.59|7,901,976|-11.7%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|-0.05||192300000|
2022-06-05 19:25:36|07377|100671|600515|38.62B|38620000000|3.38|32,331,662|-57%|22|2022-04-28|15/12/2021|0.01||853600000||2022-04-28|15/03/2022|0.01||1190000000|
2022-06-05 19:25:41|07378|943643|601969|17.71B|17710000000|8.76|22,623,780|-3.31%|24|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.10||1110000000|
2022-06-05 19:25:49|07379|100939|600837|104.24B|104240000000|9.13|40,357,584|-21.63%|24|2022-08-31|15/06/2022||0.2727||11940000000|2022-04-26|15/03/2022|0.11|0.2348|4130000000|10250000000
2022-06-05 19:33:17|07379|100939|600837|104.24B|104240000000|9.13|40,357,584|-21.63%|24|2022-08-31|15/06/2022||0.2727||11940000000|2022-04-26|15/03/2022|0.11|0.2348|4130000000|10250000000
2022-06-05 19:33:22|07380|100647|600477|8.77B|8770000000|3.70|34,733,362|0.54%|23|2022-08-22|15/06/2022||0.05|||2022-04-28|15/03/2022|0.05|0.05|2060000000|
2022-06-05 19:33:30|07381|100374|600126|18.44B|18440000000|5.46|31,687,834|3.61%|23|2022-08-22|15/06/2022|||||2022-04-23|15/03/2022|0.01||11810000000|
2022-06-05 19:33:34|07382|994554|603298|12.35B|12350000000|14.26|2,632,717|-25.26%|23|2022-08-17|15/06/2022|||||2022-04-20|15/03/2022|0.22||3600000000|
2022-06-05 19:33:39|07383|101053|601177|3.37B|3370000000|8.43|3,748,898|5.51%|22|2022-04-26|15/03/2022|0.12||575100000||2022-04-14|15/12/2021|-0||480000000|
2022-06-05 19:33:43|07384|945720|603618|4.05B|4050000000|5.86|8,830,737|-8.15%|21|2022-04-29|15/03/2022|0.04||1740000000||2022-04-26|15/12/2021|0.01||2070000000|
2022-06-05 19:33:47|07385|994552|603258|4.99B|4990000000|20.60|2,643,863|-22.67%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.29||227000000|
2022-06-05 19:33:55|07386|942835|603806|103.53B|103530000000|77.75|8,163,960|54.73%|23|2022-08-19|15/06/2022||0.3643||4760000000|2022-04-30|15/03/2022|0.2571|0.2571|3880000000|3880000000
2022-06-05 19:33:59|07387|1043308|603602|2.06B|2060000000|10.11|9,670,707|-4.89%|21|2022-04-28|15/03/2022|-0.05||189800000||2022-04-15|15/12/2021|0.07||297600000|
2022-06-05 19:34:06|07388|100915|600814|5.07B|5070000000|6.89|12,839,930|-7.52%|22|2022-04-29|15/03/2022|0.13||527600000||2022-03-24|15/12/2021|0.11||504700000|
2022-06-05 19:34:11|07389|1164176|605166|3.82B|3820000000|12.10|2,782,324|24.1%|12|2022-04-28|15/03/2022|0.2||1890000000||2022-03-28|15/12/2021|0.12||1610000000|
2022-06-05 19:34:16|07390|996556|603238|1.82B|1820000000|10.18|1,055,290|-38.24%|21|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.04||335000000|
2022-06-05 19:34:20|07391|100619|600460|65.99B|65990000000|46.60|29,933,417|19.86%|23|2022-08-16|15/06/2022||0.2374||2210000000|2022-04-30|15/03/2022|0.19|0.19|2000000000|2000000000
2022-06-05 19:34:25|07392|996179|603040|2.24B|2240000000|16.85|1,393,808|-22.68%|21|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.27||97170000|
2022-06-05 19:34:30|07393|953926|603901|6.3B|6300000000|13.07|2,786,558|-22.53%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.12||637700000|
2022-06-05 19:34:35|07394|100573|600375|5.23B|5230000000|8.00|9,675,296|14.78%|22|2022-07-25|15/06/2022|||||2022-04-29|15/03/2022|-0.25||920200000|
2022-06-05 19:34:39|07395|100576|600378|35.07B|35070000000|38.15|2,229,145|81.15%|23|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.24|0.242|1850000000|
2022-06-05 19:34:44|07396|100436|600202|2.05B|2050000000|5.35|21,005,702|36.13%|21|2022-04-27|15/03/2022|0.02||189500000||2022-03-27|15/12/2021|0.03||210200000|
2022-06-05 19:34:48|07397|100410|600178|3.42B|3420000000|7.18|6,486,275|-16.51%|23|2022-08-25|15/06/2022|||||2022-04-26|15/03/2022|0.04||1830000000|
2022-06-05 19:34:53|07398|942817|600864|9.82B|9820000000|4.72|18,597,494|-24.36%|22|2022-04-26|15/03/2022|-0.23||||2022-04-15|15/12/2021|0.02|||
2022-06-05 19:34:57|07399|100791|600664|7.39B|7390000000|2.93|29,300,333|0.69%|23|2022-08-16|15/06/2022|||||2022-04-28|15/03/2022|0.06||3330000000|
2022-06-05 19:35:21|07400|953913|603023|2.98B|2980000000|5.31|19,960,809|25.53%|22|2022-04-29|15/03/2022|||11980000||2022-04-22|15/12/2021|0.01||31850000|
2022-06-05 19:35:39|07401|1141899|688011|2.59B|2590000000|25.85|574,635|-35.36%|15|2022-04-27|15/12/2021|-0.01||56030000||2022-04-27|15/03/2022|-0.09||13810000|
2022-06-05 19:35:44|07402|994622|603958|1.31B|1310000000|5.94|2,657,427|-10.27%|22|2022-04-27|15/12/2021|-0.03||323500000||2022-04-27|15/03/2022|-0.15||202600000|
2022-06-05 19:35:54|07403|994556|603313|5.42B|5420000000|11.13|5,824,875|-52.68%|23|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.06||2140000000|2140000000
2022-06-05 19:35:58|07404|100705|600559|21.9B|21900000000|24.41|27,815,704|-17.48%|22|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.3||908100000|908000000
2022-06-05 19:36:02|07405|100830|600722|3.93B|3930000000|5.78|13,913,216|-18.36%|21|2022-04-27|15/12/2021|0.03||160100000||2022-04-27|15/03/2022|0.02||150800000|
2022-06-05 19:36:14|07406|1072208|603156|27.6B|27600000000|21.81|2,882,158|-24.97%|22|2022-08-25|15/06/2022|||||2022-04-23|15/03/2022|0.41||2050000000|
2022-06-05 19:36:19|07407|1031324|603768|3.33B|3330000000|16.30|586,350|7.1%|21|2022-04-27|15/12/2021|-0.09||736800000||2022-04-27|15/03/2022|0.04||735900000|
2022-06-05 19:36:24|07408|942823|603011|3.19B|3190000000|6.45|6,637,356|36.08%|22|2022-04-29|15/03/2022|0.05||320100000||2022-04-27|15/12/2021|0.03||439400000|
2022-06-05 19:36:29|07409|998091|603656|1.75B|1750000000|11.38|897,402|-25.13%|21|2022-04-20|15/03/2022|0.05||94460000||2022-04-08|15/12/2021|0.17||165400000|
2022-06-05 19:36:34|07410|100739|600598|28.94B|28940000000|16.28|51,251,461|5.37%|23|2022-08-30|15/06/2022|||||2022-04-27|15/03/2022|0.25||720100000|
2022-06-05 19:36:54|07411|100422|600187|3.65B|3650000000|2.260|22,400,156|-5.83%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|-0.01||81370000|
2022-06-05 19:36:58|07412|101054|601188|4.29B|4290000000|3.28|14,180,432|8.61%|21|2022-04-28|15/12/2021|-0||109800000||2022-04-28|15/03/2022|0.04||84940000|
2022-06-05 19:37:04|07413|951035|603567|10.94B|10940000000|11.61|4,963,064|-35.61%|21|2022-04-29|15/12/2021|0.1||1430000000||2022-04-28|15/03/2022|0.17||1000000000|
2022-06-05 19:37:10|07414|100438|600207|5.07B|5070000000|5.88|8,283,567|-13.15%|21|2022-04-29|15/03/2022|0.02||778200000||2022-03-16|15/12/2021|||831400000|
2022-06-05 19:37:16|07415|100596|600403|13.2B|13200000000|5.52|32,110,188|64.29%|23|2022-09-02|15/06/2022|||||2022-04-28|15/03/2022|-0.03||2310000000|
2022-06-05 19:37:21|07416|100405|600172|12.16B|12160000000|8.430|42,544,149|56.98%|22|2022-04-29|15/03/2022|0.02||605400000||2022-04-22|15/12/2021|||755000000|
2022-06-05 19:37:25|07417|100502|600285|6.8B|6800000000|12.04|10,948,322|16.78%|22|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.23||682000000|
2022-06-05 19:37:29|07418|101105|601677|22.78B|22780000000|23.59|13,408,829|75.48%|22|2022-08-23|15/06/2022|||||2022-04-19|15/03/2022|0.6129||7490000000|
2022-06-05 19:37:34|07419|100525|600312|10.45B|10450000000|7.70|21,776,157|29.85%|23|2022-08-25|15/06/2022||0.31||2930000000|2022-04-15|15/03/2022|0.03|-0.005|1620000000|1620000000
2022-06-05 19:37:39|07420|100628|600439|3.1B|3100000000|2.74|15,109,170|-16.97%|23|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.01||321600000|
2022-06-05 19:37:43|07421|100451|600222|3.46B|3460000000|6.15|15,266,276|-16.78%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|||422300000|
2022-06-05 19:37:49|07422|994568|603508|5.2B|5200000000|19.16|1,573,161|-4.25%|22|2022-04-26|15/12/2021|0.46||365800000||2022-04-25|15/03/2022|-3.06||188900000|
2022-06-05 19:37:54|07423|100687|600531|5.61B|5610000000|5.15|18,865,324|-9.65%|22|2022-04-28|15/03/2022|0.08||7030000000||2022-03-30|15/12/2021|0.1||9070000000|
2022-06-05 19:38:03|07424|100291|600020|7.08B|7080000000|3.15|11,366,156|-6.8%|22|2022-08-15|15/06/2022|||||2022-04-30|15/03/2022|0.05||942400000|
2022-06-05 19:38:07|07425|1054841|603103|7.07B|7070000000|11.15|2,653,513|-29.3%|22|2022-09-02|15/06/2022||0.1|||2022-04-30|15/03/2022|0.12|0.15|679800000|690000000
2022-06-05 19:38:13|07426|1031316|603303|6.11B|6110000000|12.82|1,685,472|-3.25%|21|2022-04-21|15/03/2022|0.13||1260000000||2022-03-10|15/12/2021|0.09||1570000000|
2022-06-05 19:38:18|07427|942797|600346|157.25B|157250000000|22.34|35,425,681|-20.07%|22|2022-08-17|15/06/2022||0.5058||57420000000|2022-04-30|15/03/2022|0.6|0.6|53400000000|53400000000
2022-06-05 19:38:22|07428|955763|603223|9.36B|9360000000|23.69|2,431,087|17.94%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.04||1190000000|
2022-06-05 19:38:30|07429|100648|600487|31.01B|31010000000|13.25|37,864,152|10.05%|22|2022-09-02|15/06/2022||0.3||10810000000|2022-04-26|15/03/2022|0.15|0.15|9350000000|9350000000
2022-06-05 19:38:35|07430|994573|603556|7.16B|7160000000|14.65|4,009,960|18.62%|23|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|0.29||667500000|
2022-06-05 19:38:39|07431|100311|600060|15.57B|15570000000|12.12|8,660,231|-3.04%|24|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.23||10180000000|
2022-06-05 19:38:43|07432|100592|600398|22.68B|22680000000|5.25|11,179,069|-27.79%|23|2022-08-26|15/06/2022||0.18|||2022-04-19|15/03/2022|0.17|0.17|5210000000|5210000000
2022-06-05 19:38:48|07433|942830|603306|9.01B|9010000000|29.34|2,319,641|-9.19%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.2||344000000|
2022-06-05 19:38:52|07434|100865|600751|7.54B|7540000000|2.730|32,768,393|-31.23%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.03||34410000|
2022-06-05 19:38:55|07435|994618|603909|2.8B|2800000000|13.96|1,540,342|7.56%|21|2022-04-22|15/03/2022|0.03||160300000||2022-03-22|15/12/2021|0.08||327100000|
2022-06-05 19:38:59|07436|100541|600331|6.34B|6340000000|3.120|74,676,254|30.54%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.02||746800000|
2022-06-05 19:39:03|07437|100976|600885|39.46B|39460000000|52.99|6,700,366|-4.69%|23|2022-08-02|15/06/2022||0.4501||3090000000|2022-04-27|15/03/2022|0.3775|0.3784|2870000000|2870000000
2022-06-05 19:39:15|07438|1142282|601236|37.55B|37550000000|7.96|29,232,726|-31.84%|15|2022-04-29|15/03/2022|-0.15||-673600000||2022-03-30|15/12/2021|0.15||1250000000|
2022-06-05 19:39:30|07439|100520|600307|12.46B|12460000000|1.990|104,918,550|-21.34%|22|2022-08-01|15/06/2022|||||2022-04-20|15/03/2022|||11030000000|
2022-06-05 19:39:34|07440|1054843|603260|102.08B|102080000000|95.03|9,321,995|55.35%|22|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|1.91|1.91|6390000000|6390000000
2022-06-05 19:39:39|07441|100929|600829|3.46B|3460000000|5.97|11,750,048|-4.02%|21|2022-04-20|15/03/2022|0.10||2330000000||2022-03-25|15/12/2021|0.07||2080000000|
2022-06-05 19:39:43|07442|100286|600015|82.48B|82480000000|5.36|28,011,497|-15.72%|24|2022-08-12|15/06/2022||0.4||27750000000|2022-04-30|15/03/2022|0.37|0.4|27750000000|27750000000
2022-06-05 19:39:48|07443|100857|600743|4.67B|4670000000|1.990|75,892,582|-5.24%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.03||929900000|
2022-06-05 19:39:52|07444|994503|600909|20.2B|20200000000|4.30|47,156,130|-23.73%|22|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.02||523200000|
2022-06-05 19:39:57|07445|996079|603358|7.62B|7620000000|17.35|2,841,226|1.93%|21|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.18||1100000000|
2022-06-05 19:40:02|07446|101194|900937|658.13M|658130000|0.142|1,131,279|-2.74%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2022-06-05 19:40:06|07447|100841|600726|4.38B|4380000000|2.590|16,873,707|-0.77%|22|2022-04-27|15/12/2021|-0.74||||2022-04-27|15/03/2022|-0.4|||
2022-06-05 19:40:10|07448|994516|601226|5.78B|5780000000|4.95|12,707,670|29.58%|21|2022-08-31|15/06/2022|||||2022-04-22|15/03/2022|-0.09||1330000000|
2022-06-05 19:40:18|07449|100296|600027|35.38B|35380000000|3.84|69,719,497|12.94%|24|2022-08-26|15/06/2022||0.12|||2022-04-28|15/03/2022|0.04|0.02|28820000000|
2022-06-05 19:40:23|07450|100535|600325|14.18B|14180000000|6.70|59,370,463|0.6%|23|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.35||8090000000|8090000000
2022-06-05 19:40:27|07451|100631|600448|2.57B|2570000000|4.08|74,710,915|20.71%|22|2022-04-29|15/12/2021|-0.11||1020000000||2022-04-29|15/03/2022|||829400000|
2022-06-05 19:40:32|07452|101013|600985|37.71B|37710000000|15.20|33,797,422|26.56%|23|2022-08-31|15/06/2022||0.77|||2022-04-29|15/03/2022|0.65|0.65|17910000000|
2022-06-05 19:40:37|07453|100719|600575|13.14B|13140000000|3.460|68,451,618|54.46%|22|2022-04-28|15/03/2022|0.06||5840000000||2022-03-29|15/12/2021|0.02||6050000000|
2022-06-05 19:40:41|07454|996069|603038|1.71B|1710000000|8.29|2,039,643|-31.2%|21|2022-04-27|15/12/2021|-0.05||316200000||2022-04-27|15/03/2022|-0.01||199100000|
2022-06-05 19:41:04|07455|1057304|600025|123.66B|123660000000|6.87|38,921,382|27.22%|21|2022-09-01|15/06/2022||0.14|||2022-04-23|15/03/2022|0.04|0.04|3940000000|3940000000
2022-06-05 19:41:09|07456|100284|600011|94.4B|94400000000|7.16|111,082,871|72.95%|24|2022-08-03|15/06/2022||0.25|||2022-04-26|15/03/2022|-0.09|-0.02|65250000000|
2022-06-05 19:41:14|07457|100324|600054|6.4B|6400000000|10.43|11,107,934|7.86%|24|2022-08-22|15/06/2022||0.02||341660000|2022-04-30|15/03/2022|-0.0824|-0.05|129170000|129340000
2022-06-05 19:41:18|07458|101756|900942|960.27M|960270000|0.724|472,022|-1.36%|21|2022-08-22|15/06/2022||0.02||341660000|2022-04-30|15/03/2022|-0.0824|-0.05|129170000|129340000
2022-06-05 19:41:23|07459|101107|601688|112.55B|112550000000|13.32|54,080,156|-19.81%|24|2022-09-01|15/06/2022||0.473||10340000000|2022-04-29|15/03/2022|0.24|0.345|7240000000|8370000000
2022-06-05 19:41:27|07460|100904|600801|39.51B|39510000000|19.05|17,421,535|-7.7%|24|2022-08-22|15/06/2022||0.82|||2022-04-26|15/03/2022|0.32|0.345|6530000000|6531000000
2022-06-05 19:41:32|07461|101191|900933|6.36B|6360000000|1.883|2,127,579|-10.16%|21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2022-06-05 19:41:35|07462|100855|600741|74.09B|74090000000|23.50|17,667,058|-1.92%|24|2022-08-26|15/06/2022||0.4908||30580000000|2022-04-29|15/03/2022|0.54|0.5048|37370000000|35040000000
2022-06-05 19:41:40|07463|100302|600035|5.57B|5570000000|3.46|16,977,305|14.19%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.15||762700000|
2022-06-05 19:41:45|07464|100711|600566|20.81B|20810000000|23.70|11,470,557|29.58%|23|2022-07-25|15/06/2022|||||2022-04-23|15/03/2022|0.64||2170000000|
2022-06-05 19:41:54|07465|100481|600260|2.46B|2460000000|2.47|29,189,161|-68.85%|22|2022-04-29|15/03/2022|-0.09||160400000||2022-04-25|15/12/2021|-8.51||958400000|
2022-06-05 19:41:58|07466|100356|600107|2.02B|2020000000|5.60|12,989,049|-21.35%|21|2022-04-28|15/12/2021|0.04||132200000||2022-04-28|15/03/2022|-0.01||146900000|
2022-06-05 19:42:03|07467|100509|600293|4.01B|4010000000|3.46|33,635,850|7.45%|21|2022-04-28|15/03/2022|0.05||409400000||2022-04-28|15/12/2021|-0.03||902800000|
2022-06-05 19:42:16|07468|994594|603738|7.08B|7080000000|35.64|4,008,002|31.27%|22|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.37||262000000|
2022-06-05 19:42:20|07469|100386|600141|41.58B|41580000000|37.40|41,305,065|104.04%|24|2022-08-08|15/06/2022||1.3|||2022-04-29|15/03/2022|1.55|1.61|8580000000|
2022-06-05 19:42:25|07470|994541|603067|6.03B|6030000000|11.86|6,959,202|71.64%|23|2022-08-19|15/06/2022|||||2022-04-22|15/03/2022|0.2||790200000|
2022-06-05 19:42:30|07471|1006195|603385|2.81B|2810000000|7.30|2,807,577|-28.43%|22|2022-08-19|15/06/2022|||||2022-04-22|15/03/2022|0.00||679600000|
2022-06-05 19:42:34|07472|100330|600079|26.01B|26010000000|16.16|26,486,978|-40.28%|23|2022-08-22|15/06/2022|||||2022-04-28|15/03/2022|0.18||5160000000|
2022-06-05 19:42:43|07473|953929|603989|11.34B|11340000000|28.28|1,846,660|-4.07%|23|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.29||869300000|
2022-06-05 19:42:50|07474|994623|603959|6.42B|6420000000|13.09|4,195,042|16.98%|21|2022-04-27|15/12/2021|-0.04||390700000||2022-04-27|15/03/2022|0.06||334800000|
2022-06-05 19:42:54|07475|100997|600969|3.27B|3270000000|8.83|19,001,582|32.58%|22|2022-04-28|15/03/2022|0.08||||2022-04-19|15/12/2021|0.02|||
2022-06-05 19:42:58|07476|100646|600476|2.68B|2680000000|16.64|8,096,656|64.43%|21|2022-04-28|15/12/2021|0.11||231100000||2022-04-28|15/03/2022|-0.09||74340000|
2022-06-05 19:43:02|07477|100634|600478|10.03B|10030000000|6.09|20,746,023|37.78%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.02||541100000|
2022-06-05 19:43:11|07478|942836|603998|2.56B|2560000000|5.95|25,050,408|-10.39%|22|2022-04-28|15/12/2021|0.02||454100000||2022-04-28|15/03/2022|0.07||422800000|
2022-06-05 19:43:16|07479|100844|600731|3.26B|3260000000|7.07|11,346,426|-13.68%|22|2022-04-06|15/12/2021|0.14||1110000000||2022-04-06|15/03/2022|0.15||601100000|
2022-06-05 19:43:33|07480|1162046|603353|3.25B|3250000000|18.72|1,907,848|-43.83%|13|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.12||1190000000|
2022-06-05 19:43:38|07481|100392|600156|1.85B|1850000000|4.61|23,958,521|14.96%|21|2022-04-27|15/03/2022|-0.1||208400000||2022-04-20|15/12/2021|-0.11||294200000|
2022-06-05 19:43:43|07482|101001|600975|6.1B|6100000000|7.58|35,094,897|18.62%|23|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.07||367900000|
2022-06-05 19:43:47|07483|994557|603319|3.23B|3230000000|15.61|5,727,722|-21.28%|22|2022-04-28|15/03/2022|0.2||398600000||2022-03-30|15/12/2021|0.38||352300000|
2022-06-05 19:43:50|07484|100715|600570|58.85B|58850000000|40.28|15,050,793|-54.16%|24|2022-08-25|15/06/2022||0.1129||1520000000|2022-04-28|15/03/2022|-0.03|0.1204|973000000|972400000
2022-06-05 19:43:55|07485|100582|600387|2.94B|2940000000|6.27|6,252,298|39.02%|22|2022-04-29|15/03/2022|0.04||2360000000||2022-04-14|15/12/2021|0.11||2670000000|
2022-06-05 19:44:02|07486|1031226|603825|4.06B|4060000000|16.01|11,165,145|-8.57%|21|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|0.08||2680000000|
2022-06-05 19:44:06|07487|1056000|600933|12.95B|12950000000|15.11|7,675,781|8.01%|22|2022-08-19|15/06/2022||0.13|||2022-04-28|15/03/2022|0.13|0.13|903000000|
2022-06-05 19:44:11|07488|101082|601377|41.79B|41790000000|6.24|60,498,087|-36.13%|24|2022-08-30|15/06/2022||0.1643||5450000000|2022-04-30|15/03/2022|0.2332|0.2332|5820000000|5820000000
2022-06-05 19:44:16|07489|100742|600602|8.5B|8500000000|7.04|52,033,084|24.38%|22|2022-04-26|15/03/2022|0.06||1140000000||2022-03-25|15/12/2021|0.04||1450000000|
2022-06-05 19:44:21|07490|101759|900901|1.28B|1280000000|0.479|1,614,308|12.44%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2022-06-05 19:44:25|07491|953922|603598|2.36B|2360000000|8.80|18,083,497|-23.48%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|||806900000|
2022-06-05 19:44:30|07492|942801|600556|13.78B|13780000000|7.62|27,837,843|-27.43%|22|2022-09-02|15/06/2022||0.08|||2022-04-29|15/03/2022|0.05|0.06|1160000000|1100000000
2022-06-05 19:44:35|07493|100283|600010|93.99B|93990000000|2.070|508,475,385|26.99%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.01||20180000000|
2022-06-05 19:44:54|07494|100996|600967|15.37B|15370000000|9.02|12,424,345|-12.34%|22|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.12||2800000000|
2022-06-05 19:44:59|07495|101200|900948|4.8B|4800000000|1.465|10,907,050|125.73%|21|2022-09-01|15/06/2022|||||2022-04-27|15/03/2022|1.01||14910000000|
2022-06-05 19:45:05|07496|100901|600797|5.68B|5680000000|5.70|33,742,741|-9.38%|23|2022-08-30|15/06/2022|||||2022-04-27|15/03/2022|-0.09||968100000|
2022-06-05 19:45:09|07497|100868|600756|4.43B|4430000000|13.68|15,501,367|5.23%|22|2022-04-28|15/03/2022|||352600000||2022-03-25|15/12/2021|0.24||957900000|
2022-06-05 19:45:14|07498|100953|600858|2.89B|2890000000|5.55|16,584,371|-11.76%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.11||1730000000|
2022-06-05 19:45:17|07499|1052666|603533|7.35B|7350000000|16.74|4,596,399|-40.28%|23|2022-08-16|15/06/2022|||||2022-04-30|15/03/2022|0.00||520400000|
2022-06-05 19:45:22|07500|996078|603337|9.84B|9840000000|21.90|1,631,601|-28.1%|21|2022-09-02|15/06/2022||0.42|||2022-04-23|15/03/2022|0.34|0.34|1820000000|
2022-06-05 19:45:26|07501|101126|601886|6.64B|6640000000|5.86|13,969,344|-18.16%|23|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.08||3290000000|
2022-06-05 19:45:28|07502|994601|603816|40.15B|40150000000|63.51|3,513,904|-24.27%|23|2022-08-25|15/06/2022||0.87||4790000000|2022-04-22|15/03/2022|0.7|0.7|4540000000|4260000000
2022-06-05 19:45:33|07503|100726|600584|43.46B|43460000000|24.42|21,763,226|-29.81%|24|2022-08-26|15/06/2022||0.4063||7890000000|2022-04-29|15/03/2022|0.48|0.3395|8140000000|7490000000
2022-06-05 19:45:37|07504|955766|603979|13.06B|13060000000|21.99|3,527,195|31.76%|22|2022-08-18|15/06/2022|||||2022-04-20|15/03/2022|0.26||1140000000|
2022-06-05 19:45:42|07505|942793|603088|2.87B|2870000000|6.68|9,029,061|62.08%|22|2022-04-27|15/03/2022|0.09||150200000||2022-04-25|15/12/2021|0.08||152700000|
2022-06-05 19:45:52|07506|994589|603708|8.17B|8170000000|13.63|5,093,868|-29.67%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.215|0.22|5110000000|5110000000
2022-06-05 19:45:57|07507|994612|603878|2.6B|2600000000|6.49|2,824,281|-12.77%|22|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.08||566900000|
2022-06-05 19:46:02|07508|996180|603208|5.48B|5480000000|52.20|1,229,595|-47.48%|21|2022-08-16|15/06/2022|||||2022-04-29|15/03/2022|0.52||491000000|491000000
2022-06-05 19:46:08|07509|994512|601128|19.76B|19760000000|7.21|39,966,719|5.41%|22|2022-08-22|15/06/2022||0.26|||2022-04-23|15/03/2022|0.24|0.24|2130000000|2130000000
2022-06-05 19:46:13|07510|100949|600854|2.96B|2960000000|5.69|27,966,804|58.94%|21|2022-04-26|15/12/2021|||16890000||2022-04-26|15/03/2022|0.06||119600000|
2022-06-05 19:46:17|07511|1081732|603876|16.53B|16530000000|33.79|6,165,808|73.82%|21|2022-09-02|15/06/2022|||||2022-04-29|15/12/2021|0.24||5300000000|
2022-06-05 19:46:22|07512|1043303|603359|4.87B|4870000000|10.97|6,233,805|-7.93%|22|2022-08-19|15/06/2022|||||2022-04-29|15/12/2021|0.27||920200000|
2022-06-05 19:46:26|07513|100354|600105|5.02B|5020000000|3.56|22,552,539|-3.26%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.10||924300000|
2022-06-05 19:46:31|07514|100575|600377|40.24B|40240000000|8.37|6,970,185|-15.88%|24|2022-08-26|15/06/2022||0.1956||3090000000|2022-04-29|15/03/2022|0.1579|0.1956|2580000000|3090000000
2022-06-05 19:46:41|07515|1162091|603810|2.16B|2160000000|13.29|4,266,968|-18.57%|13|2022-04-29|15/03/2022|0.19||441400000||2022-04-06|15/12/2021|0.15||360700000|
2022-06-05 19:46:46|07516|1073383|600901|14.96B|14960000000|5.01|14,923,417|-9.4%|22|2022-08-12|15/06/2022|||||2022-04-22|15/12/2021|0.14||1000000000|
2022-06-05 19:46:51|07517|994518|601500|4.76B|4760000000|4.43|6,166,044|-19.16%|21|2022-04-27|15/12/2021|-0.02||1040000000||2022-04-26|15/03/2022|0.01||1140000000|
2022-06-05 19:46:56|07518|1162098|603915|11.7B|11700000000|24.73|3,903,310|-31.91%|14|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|0.14||609800000|
2022-06-05 19:47:00|07519|101043|601100|70.88B|70880000000|54.30|5,700,487|-29.55%|23|2022-08-23|15/06/2022||0.5189||2810000000|2022-04-26|15/03/2022|0.4|0.4|2200000000|2330000000
2022-06-05 19:47:05|07520|100519|600305|11.47B|11470000000|11.55|13,639,844|-46.23%|23|2022-08-23|15/06/2022||0.02||569750000|2022-04-26|15/03/2022|0.08|0.08|572000000|581010000
2022-06-05 19:47:09|07521|101009|600981|6.82B|6820000000|3.04|39,617,095|1.67%|21|2022-04-25|15/12/2021|0.04||8080000000||2022-04-25|15/03/2022|||8730000000|
2022-06-05 19:47:15|07522|100376|600128|1.97B|1970000000|8.00|12,033,655|22.7%|21|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.02||1190000000|
2022-06-05 19:47:19|07523|100594|600400|9.14B|9140000000|3.97|18,366,906|32.33%|22|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.01||644000000|
2022-06-05 19:47:27|07524|994507|600959|17.1B|17100000000|3.42|36,512,648|8.57%|21|2022-04-29|15/03/2022|0.02||1750000000||2022-04-25|15/12/2021|0.01||2000000000|
2022-06-05 19:47:32|07525|100678|600527|3.69B|3690000000|2.130|12,921,458|-20.22%|22|2022-08-18|15/06/2022|||||2022-04-30|15/03/2022|0.01||190500000|
2022-06-05 19:47:37|07526|101055|601199|7.08B|7080000000|7.57|23,072,351|98.17%|22|2022-04-26|15/12/2021|0.07||284700000||2022-04-26|15/03/2022|0.06||269400000|
2022-06-05 19:47:41|07527|994555|603299|9.13B|9130000000|11.66|35,914,863|41.68%|22|2022-04-27|15/12/2021|0.14||1310000000||2022-04-27|15/03/2022|0.31||1520000000|
2022-06-05 19:47:46|07528|100703|600557|7.38B|7380000000|12.81|19,484,515|13.66%|24|2022-08-25|15/06/2022|||||2022-04-12|15/03/2022|0.19||1080000000|
2022-06-05 19:47:51|07529|942832|603369|56.62B|56620000000|45.41|8,255,092|-25.67%|23|2022-08-24|15/06/2022||0.47||1600000000|2022-04-30|15/03/2022|0.8|0.8|2990000000|2990000000
2022-06-05 19:48:05|07530|1116233|603629|2.82B|2820000000|21.71|863,433|6.01%|18|2022-04-29|15/03/2022|0.13||384000000||2022-04-27|15/12/2021|0.25||526000000|
2022-06-05 19:48:10|07531|100665|600513|2.98B|2980000000|10.38|9,384,770|10.9%|21|2022-04-27|15/12/2021|0.11||475900000||2022-04-27|15/03/2022|0.11||404400000|
2022-06-05 19:48:14|07532|101028|601008|5.26B|5260000000|4.24|44,494,423|15.22%|23|2022-08-22|15/06/2022|||||2022-04-28|15/03/2022|0.02||546900000|
2022-06-05 19:48:19|07533|994570|603519|3.05B|3050000000|11.45|1,865,427|-13.78%|22|2022-04-27|15/03/2022|0.14||370500000||2022-04-25|15/12/2021|0.13||433900000|
2022-06-05 19:48:28|07534|1054855|603937|2.52B|2520000000|12.07|5,511,801|-6.22%|21|2022-04-28|15/03/2022|0.13||382600000||2022-04-25|15/12/2021|0.14||474800000|
2022-06-05 19:48:33|07535|101057|601222|17.33B|17330000000|8.41|30,751,331|27.81%|23|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|0.09||984000000|984000000
2022-06-05 19:48:38|07536|1008686|603906|15.53B|15530000000|32.21|15,655,528|6.06%|22|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.44||2560000000|
2022-06-05 19:48:53|07537|1054852|603829|1.66B|1660000000|10.40|1,277,092|-1.89%|21|2022-04-22|15/12/2021|0.14||413800000||2022-04-22|15/03/2022|||265200000|
2022-06-05 19:48:57|07538|1031325|603041|2.11B|2110000000|11.53|932,874|-6.18%|21|2022-04-29|15/12/2021|0.12||139100000||2022-04-29|15/03/2022|0.16||154000000|
2022-06-05 19:49:02|07539|1031228|603880|1.64B|1640000000|5.61|2,196,113|-28.72%|22|2022-04-28|15/03/2022|0.02||143000000||2022-04-28|15/12/2021|-0.13||122200000|
2022-06-05 19:49:07|07540|1088092|603693|11.98B|11980000000|17.47|8,159,131|31.06%|21|2022-04-25|15/03/2022|0.19||535300000||2022-04-06|15/12/2021|-0.13||496100000|
2022-06-05 19:49:13|07541|942600|603688|29.6B|29600000000|83.83|3,455,999|309.13%|23|2022-08-15|15/06/2022||0.3|||2022-04-28|15/03/2022|0.15|0.15|259900000|
2022-06-05 19:49:18|07542|100837|600716|4.6B|4600000000|4.91|33,782,005|10.09%|22|2022-04-29|15/03/2022|0.07||485700000||2022-04-22|15/12/2021|-0.05||42770000|
2022-06-05 19:49:26|07543|101135|601928|19.42B|19420000000|7.63|13,195,066|1.46%|24|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.19||3200000000|3200000000
2022-06-05 19:49:30|07544|1010702|601952|21.8B|21800000000|15.82|41,642,748|42.78%|22|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.10||2410000000|
2022-06-05 19:49:37|07545|1024792|603286|1.39B|1390000000|15.55|1,038,535|10.68%|21|2022-04-27|15/12/2021|-0.07||163700000||2022-04-27|15/03/2022|0.04||147900000|
2022-06-05 19:49:46|07546|994538|603036|1.76B|1760000000|8.56|6,338,314|3.26%|22|2022-04-28|15/03/2022|0.07||67550000||2022-04-15|15/12/2021|0.07||80850000|
2022-06-05 19:50:01|07547|994533|603028|2.55B|2550000000|8.89|4,512,840|-4.57%|21|2022-04-19|15/12/2021|0.13||253700000||2022-04-19|15/03/2022|0.03||170600000|
2022-06-05 19:50:11|07548|100503|600287|2.27B|2270000000|5.12|5,643,960|-5.54%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.03||855400000|
2022-06-05 19:50:16|07549|100570|600370|12.97B|12970000000|3.330|30,300,002|7.42%|21|2022-04-27|15/03/2022|0.1||5330000000||2022-03-28|15/12/2021|0.05||5610000000|
2022-06-05 19:50:21|07550|1010703|603269|1.35B|1350000000|12.01|6,097,292|11.1%|21|2022-04-28|15/12/2021|0.17||415500000||2022-04-28|15/03/2022|0.02||238400000|
2022-06-05 19:50:25|07551|1162051|603530|5.16B|5160000000|11.94|1,835,394|-31.22%|13|2022-04-26|15/12/2021|0.08||240000000||2022-04-26|15/03/2022|||161200000|
2022-06-05 19:50:30|07552|101056|601218|4.65B|4650000000|4.800|30,880,196|34.08%|23|2022-08-30|15/06/2022|||||2022-04-16|15/03/2022|0.03||335500000|
2022-06-05 19:50:34|07553|100860|600746|15.3B|15300000000|13.10|11,811,308|-7.68%|22|2022-04-22|15/03/2022|0.35||2070000000||2022-03-14|15/12/2021|0.24||2150000000|
2022-06-05 19:50:41|07554|100448|600220|4.82B|4820000000|2.700|109,267,679|20%|22|2022-04-28|15/03/2022|0.01||417400000||2022-04-27|15/12/2021|0.03||562900000|
2022-06-05 19:50:46|07555|1052656|603136|4.85B|4850000000|26.03|8,044,406|8.46%|21|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|-0.12||56070000|
2022-06-05 19:50:51|07556|955762|603117|1.45B|1450000000|2.29|22,392,377|-38.44%|22|2022-04-29|15/03/2022|0.03||105000000||2022-04-28|15/12/2021|-0.5||112100000|
2022-06-05 19:50:57|07557|994559|603323|8.98B|8980000000|4.98|26,666,209|8.97%|21|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.17||1730000000|
2022-06-05 19:51:01|07558|100434|600200|4.78B|4780000000|6.79|37,202,928|-17.5%|21|2022-04-26|15/12/2021|-0.04||307700000||2022-04-26|15/03/2022|0.01||444300000|
2022-06-05 19:51:06|07559|998089|603179|14.1B|14100000000|28.93|6,284,789|25.61%|22|2022-07-29|15/06/2022||0.2154|||2022-04-30|15/03/2022|0.18|0.1615|1490000000|1490000000
2022-06-05 19:51:14|07560|1031317|603787|2.97B|2970000000|14.58|1,267,913|-46.3%|21|2022-04-29|15/12/2021|-0.11||882900000||2022-04-29|15/03/2022|0.11||994800000|
2022-06-05 19:51:19|07561|100641|600486|44.16B|44160000000|142.50|2,067,489|25.82%|24|2022-08-23|15/06/2022||2.14||5400000000|2022-04-26|15/03/2022|2.92|2.92|5270000000|5270000000
2022-06-05 19:51:24|07562|100908|600805|4.45B|4450000000|5.23|20,761,295|40.21%|23|2022-08-15|15/06/2022|||||2022-04-23|15/03/2022|0.1||851500000|
2022-06-05 19:51:35|07563|1056006|603507|3.34B|3340000000|26.60|4,792,396|27.76%|21|2022-04-29|15/03/2022|0.15||449000000||2022-04-21|15/12/2021|0.39||570400000|
2022-06-05 19:51:41|07564|100683|600522|65.8B|65800000000|19.28|70,100,173|85.03%|23|2022-08-31|15/06/2022||0.38|||2022-04-30|15/03/2022|0.3|0.3|9290000000|9290000000
2022-06-05 19:51:53|07565|1117756|601860|10.62B|10620000000|2.90|34,888,016|-24.28%|17|2022-04-29|15/12/2021|0.09||2360000000||2022-04-26|15/03/2022|0.09||2250000000|
2022-06-05 19:51:58|07566|100885|600770|10.75B|10750000000|8.27|45,391,896|55.45%|22|2022-04-29|15/03/2022|-0.11||92480000||2022-04-19|15/12/2021|0.03||72950000|
2022-06-05 19:52:03|07567|100707|600561|1.51B|1510000000|5.30|8,370,063|28.95%|22|2022-04-28|15/03/2022|-0.06||406800000||2022-04-15|15/12/2021|-0.01||441200000|
2022-06-05 19:52:13|07568|100563|600362|52.36B|52360000000|18.11|19,158,072|-26.98%|24|2022-08-30|15/06/2022||0.55|||2022-04-28|15/03/2022|0.43|0.41|122150000000|
2022-06-05 19:52:24|07569|100487|600269|8.38B|8380000000|3.59|16,975,329|5.9%|23|2022-08-11|15/06/2022|||||2022-04-29|15/03/2022|0.14||1880000000|
2022-06-05 19:52:34|07570|994624|603977|5.04B|5040000000|8.61|10,574,323|14.19%|22|2022-08-19|15/06/2022|||||2022-04-27|15/03/2022|0.06||405000000|
2022-06-05 19:52:39|07571|100625|600461|8.37B|8370000000|8.05|5,732,708|3.07%|23|2022-08-25|15/06/2022|||||2022-04-22|15/03/2022|0.26|||
2022-06-05 19:52:46|07572|100527|600316|20.34B|20340000000|28.37|11,937,562|-25.16%|24|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.01||723900000|
2022-06-05 19:53:03|07573|100564|600363|9.56B|9560000000|20.99|7,096,959|-18.74%|22|2022-04-28|15/03/2022|-0.04||1210000000||2022-04-08|15/12/2021|-0.04||318700000|
2022-06-05 19:53:08|07574|1031319|603985|10.72B|10720000000|31.60|8,504,203|88.7%|22|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.04||372000000|
2022-06-05 19:53:15|07575|1008682|603078|6.1B|6100000000|23.94|18,575,890|40.19%|22|2022-08-15|15/06/2022|||||2022-04-30|15/03/2022|0.17||243900000|
2022-06-05 19:53:20|07576|100864|600750|8.05B|8050000000|12.91|17,612,475|7.14%|24|2022-08-19|15/06/2022|||||2022-04-23|15/03/2022|0.12||930700000|
2022-06-05 19:53:35|07577|101002|600976|6.57B|6570000000|42.85|5,037,231|-2.53%|22|2022-08-18|15/06/2022|||||2022-04-16|15/03/2022|0.58||918000000|
2022-06-05 20:07:52|07577|101002|600976|6.57B|6570000000|42.85|5,037,231|-2.53%|22|2022-08-18|15/06/2022|||||2022-04-16|15/03/2022|0.58||918000000|
2022-06-05 20:07:56|07578|1072214|603871|7.94B|7940000000|25.05|3,165,793|39.64%|22|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.34||650000000|
2022-06-05 20:08:01|07579|101111|601718|13.53B|13530000000|3.08|64,525,035|12.82%|22|2022-08-30|15/06/2022|||||2022-04-27|15/03/2022|0.02||4070000000|
2022-06-05 20:08:09|07580|101086|601518|3.75B|3750000000|2.780|8,944,484|21.4%|21|2022-04-27|15/03/2022|0.06||225000000||2022-04-15|15/12/2021|0.04||463200000|
2022-06-05 20:08:27|07581|100424|600189|4.66B|4660000000|6.51|8,623,124|-53.5%|22|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022|-0.02||254200000|
2022-06-05 20:08:31|07582|100561|600360|6.85B|6850000000|7.13|17,091,237|-3.26%|22|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|0.03||557000000|
2022-06-05 20:08:36|07583|100974|600881|8.71B|8710000000|2.68|41,599,126|-7.59%|22|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|-0.14||2750000000|
2022-06-05 20:08:51|07584|100910|600807|3.32B|3320000000|3.75|28,568,588|19.05%|21|2022-04-28|15/03/2022|-0.16||320800000||2022-04-28|15/12/2021|0.2||501600000|
2022-06-05 20:08:56|07585|101138|601958|25.17B|25170000000|7.80|30,778,809|30.87%|23|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.09||2250000000|
2022-06-05 20:09:01|07586|1162088|603279|17.06B|17060000000|42.24|1,239,719|86%|14|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.37||1150000000|
2022-06-05 20:09:05|07587|942833|603518|2.59B|2590000000|7.61|8,352,668|-63.71%|21|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.13||1080000000|
2022-06-05 20:09:10|07588|1093913|603657|2.1B|2100000000|15.31|2,164,709|-43.9%|21|2022-04-25|15/03/2022|0.11||287800000||2022-04-11|15/12/2021|0.15||432700000|
2022-06-05 20:09:15|07589|994619|603919|16.5B|16500000000|32.52|6,001,860|-35.1%|23|2022-08-11|15/06/2022|||||2022-04-26|15/03/2022|0.32|0.32|706000000|
2022-06-05 20:09:20|07590|100375|600127|6.44B|6440000000|10.03|63,414,240|9.02%|21|2022-04-28|15/03/2022|-0.01||1520000000||2022-03-30|15/12/2021|-0.05||1920000000|
2022-06-05 20:09:33|07591|1161401|601778|15.26B|15260000000|5.30|50,405,427|-2.21%|13|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|-0.02||573190000|
2022-06-05 20:09:38|07592|101027|601007|3.7B|3700000000|9.49|24,636,625|50.63%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|-0.02||379500000|
2022-06-05 20:09:43|07593|101022|601001|24.12B|24120000000|14.41|51,603,897|92.9%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.54||4120000000|
2022-06-05 20:09:47|07594|1031312|603113|9.04B|9040000000|10.66|11,467,648|-42.87%|22|2022-08-19|15/06/2022||0.32|||2022-04-26|15/03/2022|0.22|0.22|4520000000|
2022-06-05 20:09:52|07595|100651|600495|5.65B|5650000000|4.68|21,809,459|26.15%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.03||125100000|
2022-06-05 20:09:57|07596|100435|600201|9.51B|9510000000|8.50|24,140,149|-56.41%|23|2022-08-26|15/06/2022|||||2022-04-22|15/03/2022|0.07||341830000|
2022-06-05 20:10:01|07597|101160|603399|10.66B|10660000000|20.53|37,274,696|328.6%|21|2022-04-29|15/12/2021|-0.06||900900000||2022-04-29|15/03/2022|||713100000|
2022-06-05 20:10:08|07598|100425|600190|6.37B|6370000000|3.36|64,707,764|17.07%|22|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.02||601200000|
2022-06-05 20:10:24|07599|101203|900952|955.87M|955870000|0.261|905,794|7.85%|22|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022||||
2022-06-05 20:10:42|07600|101136|601929|6.87B|6870000000|2.080|75,601,824|10.64%|22|2022-04-29|15/03/2022|||437300000||2022-04-26|15/12/2021|-0.01||739400000|
2022-06-05 20:10:47|07601|101090|601566|4.84B|4840000000|8.43|1,978,891|-26.63%|23|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|-0.1||766000000|
2022-06-05 20:10:51|07602|100578|600380|22.5B|22500000000|12.01|16,579,327|-16.36%|23|2022-08-31|15/06/2022||0.19|||2022-04-25|15/03/2022|0.23|0.22|4660000000|4660000000
2022-06-05 20:10:56|07603|1043300|603127|35.76B|35760000000|101.60|2,761,567|-18.06%|22|2022-08-31|15/06/2022||0.3|||2022-04-28|15/03/2022|0.33|0.33|270980000|
2022-06-05 20:11:00|07604|101005|600998|21.93B|21930000000|11.89|13,649,088|-29.64%|23|2022-08-30|15/06/2022||0.43|||2022-04-26|15/03/2022|0.24|0.33|35150000000|
2022-06-05 20:11:06|07605|100966|600872|20.15B|20150000000|26.13|15,218,354|-46.58%|23|2022-08-25|15/06/2022||0.2204||1319000000|2022-04-25|15/03/2022|0.21|0.2092|1350000000|1370000000
2022-06-05 20:11:11|07606|998090|603517|30.8B|30800000000|50.11|7,798,137|-38.89%|22|2022-08-30|15/06/2022||0.38||1830000000|2022-04-28|15/12/2021|0.03|0.295|1700000000|1750000000
2022-06-05 20:11:24|07607|953925|603885|25.67B|25670000000|13.09|9,899,461|-23.5%|24|2022-09-02|15/06/2022||-0.35|||2022-04-30|15/03/2022|-0.28|0.13|2490000000|
2022-06-05 20:11:29|07608|1024782|603617|3.17B|3170000000|8.67|2,968,634|23.35%|21|2022-04-19|15/12/2021|0.05||319400000||2022-04-19|15/03/2022|0.09||238100000|
2022-06-05 20:11:37|07609|101066|601216|36.71B|36710000000|4.35|35,595,914|-25.89%|24|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.1||4800000000|
2022-06-05 20:11:42|07610|101020|600997|11.78B|11780000000|7.42|35,691,720|-2.62%|23|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.37||5530000000|
2022-06-05 20:11:45|07611|101204|900953|211.2M|211200000|0.330|362,759|-3.23%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2022-06-05 20:11:49|07612|100327|600076|4.22B|4220000000|3.14|7,593,193|-37.57%|22|2022-04-29|15/03/2022|-0.03||147800000||2022-04-01|15/12/2021|-0.01||260300000|
2022-06-05 20:11:54|07613|1162085|603786|24.57B|24570000000|61.41|1,755,555|-6.8%|13|2022-08-26|15/06/2022||0.2839||846950000|2022-04-22|15/03/2022|0.2395|0.23|736000000|736800000
2022-06-05 20:11:58|07614|100657|600499|28.57B|28570000000|15.13|41,240,250|8.61%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.48||2540000000|
2022-06-05 20:12:02|07615|1162064|603610|4.59B|4590000000|12.79|4,632,227|-18.57%|14|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.1641||744200000|
2022-06-05 20:12:18|07616|1062257|603161|1.62B|1620000000|12.17|1,672,231|-16.87%|21|2022-04-29|15/03/2022|-0.12||546100000||2022-04-27|15/12/2021|-0.63||451000000|
2022-06-05 20:12:23|07617|1162092|603662|4.11B|4110000000|17.58|1,789,661|-8.84%|13|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.15||201100000|
2022-06-05 20:12:28|07618|953122|603355|13.53B|13530000000|23.55|1,966,969|-40.96%|23|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.38||2350000000|
2022-06-05 20:12:33|07619|100387|600143|22.78B|22780000000|8.85|23,408,852|-59.37%|23|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.16||9460000000|
2022-06-05 20:12:38|07620|100668|600506|1.85B|1850000000|12.51|3,725,428|59.57%|22|2022-04-19|15/12/2021|-0.19||236500000||2022-04-19|15/03/2022|-0.06||671700000|
2022-06-05 20:12:43|07621|100607|600422|8.83B|8830000000|11.65|23,356,185|21.35%|23|2022-08-19|15/06/2022|||||2022-04-16|15/03/2022|0.15||2360000000|
2022-06-05 20:12:47|07622|102093|600579|3.49B|3490000000|7.00|3,088,257|9.03%|22|2022-04-29|15/12/2021|-0.05||3170000000||2022-04-29|15/03/2022|-0.36||1940000000|
2022-06-05 20:13:00|07623|1072211|603680|6.86B|6860000000|8.75|1,146,143|-20.67%|21|2022-04-27|15/12/2021|0.13||1030000000||2022-04-27|15/03/2022|0.03||849800000|
2022-06-05 20:13:04|07624|942821|601579|5.9B|5900000000|12.30|23,228,340|-9.29%|23|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.38||377500000|
2022-06-05 20:13:09|07625|996183|603626|4.11B|4110000000|7.37|10,162,016|-11.1%|22|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.01||920700000|
2022-06-05 20:37:44|07625|996183|603626|4.11B|4110000000|7.37|10,162,016|-11.1%|22|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.01||920700000|
2022-06-05 20:37:48|07626|100323|600053|7.43B|7430000000|17.13|4,261,194|2.7%|22|2022-04-28|15/03/2022|0.1||91580000||2022-04-21|15/12/2021|-0.01||65480000|
2022-06-05 20:37:53|07627|996094|603929|2.25B|2250000000|10.56|2,378,867|2.82%|21|2022-04-27|15/03/2022|0.02||387800000||2022-03-29|15/12/2021|0.03||697700000|
2022-06-05 20:37:57|07628|997888|603630|3.31B|3310000000|14.65|3,071,607|-51.17%|21|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|-0.03||201000000|
2022-06-05 20:38:02|07629|100986|600896|1.77B|1770000000|1.74|8,149,380|-57.77%|23|2022-08-22|15/06/2022|||||2022-04-28|15/03/2022|-0.04||24240000|
2022-06-05 20:38:11|07630|101117|601798|2.78B|2780000000|7.85|12,496,799|33.05%|22|2022-07-28|15/06/2022|||||2022-04-19|15/03/2022|-0.08||66780000|
2022-06-05 20:38:15|07631|100538|600328|20.17B|20170000000|21.06|25,172,612|78.78%|22|2022-08-19|15/06/2022|||||2022-04-22|15/03/2022|0.64||4410000000|
2022-06-05 20:38:20|07632|100427|600192|2.35B|2350000000|5.32|28,132,804|24.01%|21|2022-04-29|15/03/2022|-0.04||365400000||2022-04-08|15/12/2021|-0.09||603100000|
2022-06-05 20:38:24|07633|942597|603169|9.54B|9540000000|7.30|32,057,224|64.04%|21|2022-04-21|15/03/2022|0.02||906700000||2022-02-18|15/12/2021|0.02||1300000000|
2022-06-05 20:38:29|07634|100850|600738|5.27B|5270000000|7.02|12,559,939|-24.11%|21|2022-04-28|15/03/2022|0.03||220000000||2022-03-29|15/12/2021|0.03||148800000|
2022-06-05 20:38:40|07635|100749|600612|17.1B|17100000000|39.96|1,093,804|-31.43%|22|2022-08-31|15/06/2022||0.73|||2022-04-25|15/03/2022|0.78|1.06|18440000000|18440000000
2022-06-05 20:38:44|07636|101761|900905|2.57B|2570000000|3.23|271,168|3.56%|20|2022-08-31|15/06/2022||0.73|||2022-04-25|15/12/2021|0.72|0.525|8900000000|
2022-06-05 20:38:49|07637|951040|603883|17.71B|17710000000|39.70|3,526,886|-27.52%|22|2022-09-02|15/06/2022||0.4011||4490000000|2022-04-29|15/03/2022|0.5345|0.5137|4140000000|4240000000
2022-06-05 20:38:53|07638|100775|600644|3.4B|3400000000|6.32|6,735,370|8.97%|21|2022-04-28|15/03/2022|0.05||||2022-03-24|15/12/2021|-0.1|||
2022-06-05 20:39:08|07639|1057307|603477|9.82B|9820000000|19.40|15,974,292|41.3%|22|2022-08-31|15/06/2022||-0.05|||2022-04-30|15/03/2022|-0.03|-0.03|734500000|
2022-06-05 20:39:13|07640|100853|600739|21.37B|21370000000|13.97|8,426,279|-32.51%|22|2022-04-29|15/03/2022|0.18||3560000000||2022-04-27|15/12/2021|0.19||4860000000|
2022-06-05 20:39:18|07641|951033|603315|7.4B|7400000000|24.09|2,557,414|97.95%|21|2022-04-28|15/03/2022|0.04||156100000||2022-04-25|15/12/2021|0.08||344200000|
2022-06-05 20:39:23|07642|942812|600758|6.05B|6050000000|4.58|54,476,784|33.14%|21|2022-04-28|15/03/2022|0.17||1980000000||2022-04-21|15/12/2021|0.01||1630000000|
2022-06-05 20:39:28|07643|100517|600303|2.45B|2450000000|3.63|19,279,346|-4.97%|23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|-0.10||559000000|
2022-06-05 20:39:33|07644|100781|600653|4.48B|4480000000|2.300|64,827,734|29.21%|21|2022-04-29|15/03/2022|||1660000000||2022-03-30|15/12/2021|0.02||1510000000|
2022-06-05 20:39:37|07645|942834|603609|7.83B|7830000000|8.49|5,844,999|-20.88%|23|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|-0.14||6370000000|
2022-06-05 20:39:45|07646|101114|601777|21.69B|21690000000|4.82|16,861,259|-9.74%|23|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|0.01||1250000000|
2022-06-05 20:39:54|07647|994604|603823|3.96B|3960000000|12.47|803,008|-19.81%|21|2022-04-27|15/12/2021|0.29||633800000||2022-04-27|15/03/2022|0.21||646300000|
2022-06-05 20:39:59|07648|994582|603636|5.91B|5910000000|10.18|45,672,205|5.6%|22|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|-0.05||126000000|
2022-06-05 20:40:10|07649|100462|600231|7.76B|7760000000|2.720|24,107,620|-5.23%|21|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.04||6020000000|
2022-06-05 20:40:15|07650|100636|600480|8.23B|8230000000|8.97|7,718,421|-19.12%|23|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.12||4150000000|
2022-06-05 20:40:20|07651|100349|600099|2.48B|2480000000|11.32|7,625,832|77.71%|21|2022-04-26|15/12/2021|0.02||272700000||2022-04-26|15/03/2022|0.01||197200000|
2022-06-05 20:40:26|07652|953923|603669|4.3B|4300000000|5.96|3,126,109|-32.5%|22|2022-04-29|15/12/2021|-0.02||86360000||2022-04-29|15/03/2022|0.03||126000000|
2022-06-05 20:40:31|07653|101024|601003|11.1B|11100000000|4.33|14,777,316|-32.24%|21|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|-0.2||22960000000|
2022-06-05 20:40:35|07654|100457|600249|2.93B|2930000000|5.33|19,282,365|6.6%|21|2022-04-26|15/03/2022|-0.05||151700000||2022-03-30|15/12/2021|0.01||227300000|
2022-06-05 20:40:40|07655|101167|603766|9.65B|9650000000|4.70|17,130,953|32.77%|22|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.00||3500000000|
2022-06-05 20:40:45|07656|100656|600491|9.58B|9580000000|6.26|42,187,096|24.7%|23|2022-08-30|15/06/2022|||||2022-04-25|15/03/2022|0.11||4920000000|
2022-06-05 20:40:50|07657|100948|600853|3.78B|3780000000|3.72|78,555,935|45.88%|23|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|||1710000000|
2022-06-05 20:40:55|07658|101153|603003|2.72B|2720000000|7.01|8,846,251|-1.54%|22|2022-04-27|15/12/2021|-0.41||2670000000||2022-04-27|15/03/2022|0.06||2200000000|
2022-06-05 20:41:13|07659|100421|600186|5.2B|5200000000|2.900|24,797,482|7.41%|21|2022-04-29|15/12/2021|||485500000||2022-04-29|15/03/2022|0.01||417500000|
2022-06-05 20:41:18|07660|100382|600135|4.06B|4060000000|7.34|6,029,487|17.07%|22|2022-04-21|15/03/2022|0.02||528200000||2022-03-30|15/12/2021|||506700000|
2022-06-05 20:41:22|07661|100400|600167|16.32B|16320000000|7.21|5,606,559|-23.62%|21|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.3||1740000000|
2022-06-05 20:41:27|07662|100970|600876|11.8B|11800000000|23.30|8,674,533|38.77%|24|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.17||1010000000|
2022-06-05 20:41:41|07663|100452|600223|9.25B|9250000000|9.17|13,471,541|-45.42%|23|2022-08-25|15/06/2022||0.12|||2022-04-30|15/03/2022|0.07|0.1|1480000000|
2022-06-05 20:41:53|07664|100891|600783|9.77B|9770000000|13.12|10,927,177|11.56%|22|2022-04-29|15/12/2021|0.41||47670000||2022-04-28|15/03/2022|0.07||22710000|
2022-06-05 20:41:58|07665|100892|600784|4.55B|4550000000|6.73|10,820,409|21.92%|22|2022-04-29|15/03/2022|0.09||760900000||2022-03-29|15/12/2021|0.16||850800000|
2022-06-05 20:42:03|07666|100911|600808|28.95B|28950000000|4.050|108,092,786|11.57%|24|2022-09-01|15/06/2022||0.2109||22910000000|2022-04-29|15/03/2022|0.16|0.172|26580000000|19280000000
2022-06-05 20:42:13|07667|100928|600828|6.41B|6410000000|3.70|14,177,776|-1.07%|23|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022|0.02||863400000|
2022-06-05 20:42:19|07668|100546|600337|4.47B|4470000000|2.99|12,440,395|-29.98%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.06||1000000000|
2022-06-05 20:42:24|07669|101004|600993|9.02B|9020000000|20.92|6,219,145|-8.69%|22|2022-08-22|15/06/2022|||||2022-04-27|15/03/2022|0.32||949100000|
2022-06-05 20:42:39|07670|100967|600873|28.84B|28840000000|9.46|37,541,251|54.58%|24|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.37||6710000000|
2022-06-05 20:42:53|07671|100957|600863|24.93B|24930000000|3.820|134,644,252|58.51%|22|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.08||5490000000|5490000000
2022-06-05 20:42:58|07672|101098|601618|67.63B|67630000000|3.520|158,108,421|16.17%|24|2022-09-02|15/06/2022||0.16|||2022-04-29|15/03/2022|0.12|0.12|118030000000|
2022-06-05 20:43:01|07673|100798|600683|3.53B|3530000000|4.77|30,303,876|11.97%|22|2022-04-28|15/03/2022|-0.02||235400000||2022-04-12|15/12/2021|0.24||2990000000|
2022-06-05 21:04:48|07673|100798|600683|3.53B|3530000000|4.77|30,303,876|11.97%|22|2022-04-28|15/03/2022|-0.02||235400000||2022-04-12|15/12/2021|0.24||2990000000|
2022-06-05 21:04:54|07674|1141908|688029|14.98B|14980000000|112.00|941,430|-57.92%|17|2022-08-24|15/06/2022||||481000000|2022-04-26|15/03/2022|0.32|0.32|443000000|442850000
2022-06-05 21:04:58|07675|1141902|688016|14.19B|14190000000|197.21|532,921|-47.98%|17|2022-09-01|15/06/2022||1.43||222490000|2022-04-30|15/03/2022|1.72|1.72|258000000|258000000
2022-06-05 21:05:04|07676|1088708|603713|20.25B|20250000000|123.10|950,306|3.67%|21|2022-08-12|15/06/2022||0.835||3040000000|2022-04-29|15/03/2022|0.815|0.81|3060000000|3060000000
2022-06-05 21:05:17|07677|100466|600235|1.93B|1930000000|5.48|9,758,214|-1.44%|22|2022-04-28|15/03/2022|0.05||386900000||2022-03-30|15/12/2021|0.01||437700000|
2022-06-05 21:05:21|07678|1118180|601615|54.38B|54380000000|26.14|48,157,492|77.1%|18|2022-08-31|15/06/2022||0.575|||2022-04-29|15/03/2022|0.68|0.67|7130000000|
2022-06-05 21:05:25|07679|100585|600390|21.64B|21640000000|4.81|25,725,587|-23.16%|22|2022-04-26|15/03/2022|0.14||2880000000||2022-04-26|15/12/2021|0.03||2570000000|
2022-06-05 21:05:30|07680|100326|600058|12.12B|12120000000|11.31|11,446,349|34.16%|23|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|-0.38||15260000000|
2022-06-05 21:05:35|07681|1141896|688008|76.4B|76400000000|67.44|5,992,631|14.71%|16|2022-08-15|15/06/2022||0.2252||927330000|2022-04-29|15/03/2022|0.27|0.27|900000000|900140000
2022-06-05 21:05:39|07682|100559|600356|2.07B|2070000000|6.94|2,769,084|-11.7%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.07||546500000|
2022-06-05 21:05:44|07683|1072209|603506|2.56B|2560000000|13.64|2,189,055|-10.81%|22|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.15||414700000|
2022-06-05 21:05:49|07684|994608|603859|4.88B|4880000000|29.29|2,028,738|-18.37%|22|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.19|0.19|269000000|268000000
2022-06-05 21:05:52|07685|1162071|||||||13|2022-04-28|15/03/2022|0.05||1540000000||2022-03-14|15/12/2021|0.12||3640000000|
2022-06-05 21:05:56|07686|1054853|603912|3.47B|3470000000|16.00|14,083,461|5.4%|21|2022-04-29|15/03/2022|0.06||122100000||2022-03-21|15/12/2021|0.06||147800000|
2022-06-05 21:06:21|07687|100980|600889|1.76B|1760000000|4.80|5,828,091|-25.12%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|-1.21||133600000|
2022-06-05 21:06:28|07688|1162044|603982|4.57B|4570000000|22.68|6,301,925|44.09%|14|2022-08-24|15/06/2022|||||2022-04-28|15/03/2022|0.09||407000000|
2022-06-05 21:06:33|07689|100680|600533|3.77B|3770000000|3.59|72,550,847|6.21%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.12||686600000|
2022-06-05 21:06:47|07690|100318|600064|13.4B|13400000000|10.84|21,234,525|7.11%|22|2022-07-25|15/06/2022|||||2022-04-20|15/03/2022|0.54||436500000|
2022-06-05 21:06:52|07691|1024773|603042|1.59B|1590000000|9.92|2,694,077|-20.19%|21|2022-04-29|15/03/2022|-0.08||307000000||2022-04-22|15/12/2021|0.07||345400000|
2022-06-05 21:06:56|07692|954958|603066|3.07B|3070000000|10.44|15,671,791|30.5%|23|2022-09-02|15/06/2022|||||2022-04-28|15/03/2022|0.07||203400000|
2022-06-05 21:07:00|07693|100499|600282|19.99B|19990000000|3.25|66,027,436|-10.96%|24|2022-08-19|15/06/2022|||||2022-04-29|15/03/2022|0.12||17050000000|
2022-06-05 21:07:06|07694|942826|603111|4.54B|4540000000|4.57|5,196,063|-11.09%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.03||690000000|
2022-06-05 21:07:15|07695|1031224|603707|33.75B|33750000000|27.23|4,180,356|-13.72%|21|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022|0.27||1180000000|1180000000
2022-06-05 21:07:20|07696|1024786|603326|2.5B|2500000000|7.75|2,304,452|-28.44%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.04||319000000|
2022-06-05 21:07:31|07697|942813|600775|6.82B|6820000000|9.13|6,265,976|18.73%|23|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|-0.02||1060000000|
2022-06-05 21:07:36|07698|100824|600713|6.13B|6130000000|4.68|29,300,505|-13.81%|22|2022-04-29|15/03/2022|0.11||11700000000||2022-03-25|15/12/2021|0.15||11730000000|
2022-06-05 21:07:40|07699|1081737|601990|28.09B|28090000000|7.62|31,907,954|-15.61%|18|2022-04-26|15/12/2021|0.03||633000000||2022-04-26|15/03/2022|0.03||393400000|
2022-06-05 21:07:44|07700|1162075|601975|16.5B|16500000000|3.40|226,104,525|53.15%|14|2022-08-18|15/06/2022|||||2022-04-27|15/03/2022|0.02||1090000000|
2022-06-05 21:07:59|07701|100458|600250|1.68B|1680000000|5.40|17,421,104|9.76%|21|2022-04-29|15/12/2021|-0.23||248000000||2022-04-29|15/03/2022|-0.12||139400000|
2022-06-05 21:08:03|07702|1121156|603351|2.97B|2970000000|21.95|2,472,720|1.81%|18|2022-04-26|15/03/2022|0.21||290600000||2022-04-18|15/12/2021|0.12||278100000|
2022-06-05 21:08:24|07703|942808|600682|12.45B|12450000000|9.25|7,892,245|-13.71%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.16||1400000000|
2022-06-05 21:08:29|07704|100823|600712|2.36B|2360000000|4.33|26,838,744|-2.48%|22|2022-04-27|15/03/2022|-0.01||168300000||2022-04-19|15/12/2021|0.02||207800000|
2022-06-05 21:08:33|07705|953928|603968|3.99B|3990000000|19.50|3,881,393|31.76%|22|2022-04-27|15/03/2022|0.44||922600000||2022-04-19|15/12/2021|0.37||883700000|
2022-06-05 21:08:37|07706|1162094|603115|5.43B|5430000000|22.70|3,349,000|61.22%|14|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|0.27||471500000|
2022-06-05 21:08:45|07707|100584|600389|17.78B|17780000000|59.86|5,090,004|72.56%|22|2022-04-18|15/12/2021|0.98||1690000000||2022-04-18|15/03/2022|2.17||2720000000|
2022-06-05 21:08:58|07708|994561|603339|3.46B|3460000000|11.18|3,761,337|17.68%|23|2022-08-24|15/06/2022|||||2022-04-26|15/03/2022|0.02||452900000|
2022-06-05 21:09:01|07709|100598|600406|196.71B|196710000000|35.26|26,147,759|36.49%|24|2022-08-30|15/06/2022||0.34|||2022-04-29|15/03/2022|0.07|0.04|5760000000|5770000000
2022-06-05 21:09:06|07710|100351|600114|4.69B|4690000000|7.61|9,964,250|-6.85%|22|2022-08-05|15/06/2022|||||2022-04-30|15/03/2022|0.01||889900000|
2022-06-05 21:09:10|07711|100838|600718|12.31B|12310000000|10.24|16,898,270|1.59%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|-0.02||1280000000|1280000000
2022-06-05 21:09:28|07712|1054842|603110|7.91B|7910000000|39.30|1,063,950|13.32%|21|2022-04-27|15/12/2021|-0.02||110700000||2022-04-27|15/03/2022|0.01||82980000|
2022-06-05 21:09:33|07713|100771|600640|8.13B|8130000000|10.22|4,750,861|-21.2%|22|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|-0.01||861700000|
2022-06-05 21:09:37|07714|101166|603699|6.37B|6370000000|8.51|3,724,024|-25.09%|23|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.09||932000000|
2022-06-05 21:09:42|07715|100377|600130|2.73B|2730000000|3.56|13,500,898|2.3%|21|2022-04-29|15/03/2022|0.01||129500000||2022-03-28|15/12/2021|0.02||220000000|
2022-06-05 21:09:50|07716|101038|601137|11.46B|11460000000|14.53|20,179,542|30.43%|23|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.17||3330000000|
2022-06-05 21:09:56|07717|101116|601789|6.65B|6650000000|6.12|172,178,584|61.48%|23|2022-08-23|15/06/2022|||||2022-04-25|15/03/2022|0.1||5970000000|
2022-06-05 21:10:00|07718|100878|600768|1.22B|1220000000|9.12|6,423,400|7.93%|21|2022-04-25|15/03/2022|-0.01||55960000||2022-04-01|15/12/2021|0.02||91160000|
2022-06-05 21:10:06|07719|100834|600724|6.19B|6190000000|4.28|33,198,885|19.89%|22|2022-04-21|15/03/2022|0.05||736100000||2022-03-28|15/12/2021|0.09||915000000|
2022-06-05 21:10:31|07720|994598|603788|2.68B|2680000000|12.00|1,978,432|-14.41%|23|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.07||243300000|
2022-06-05 21:31:56|07720|994598|603788|2.68B|2680000000|12.00|1,978,432|-14.41%|23|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.07||243300000|
2022-06-05 21:32:01|07721|994523|601882|9.65B|9650000000|18.49|2,928,666|28.94%|23|2022-08-24|15/06/2022|||||2022-04-16|15/03/2022|0.21||706000000|
2022-06-05 21:32:05|07722|1057311|603917|2.36B|2360000000|15.04|1,881,448|58.82%|21|2022-04-28|15/03/2022|0.07||133500000||2022-04-19|15/12/2021|0.08||211500000|
2022-06-05 21:32:11|07723|945938|603997|10.22B|10220000000|9.13|14,961,746|-3.49%|23|2022-08-24|15/06/2022|||||2022-04-29|15/03/2022|-0.03||4200000000|4200000000
2022-06-05 21:32:17|07724|1162036|601609|10.85B|10850000000|7.40|7,641,077|-17.59%|13|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022|0.09||21420000000|
2022-06-05 21:32:22|07725|100817|600699|17.79B|17790000000|13.09|24,059,062|-26.54%|24|2022-08-25|15/06/2022||-0.0038||11445000000|2022-04-26|15/03/2022|-0.0362|0.0476|11730000000|11730000000
2022-06-05 21:32:26|07726|1056002|603076|4B|4000000000|33.10|1,899,598|-45.27%|21|2022-04-28|15/12/2021|-0.17||259400000||2022-04-28|15/03/2022|0.16||311200000|
2022-06-05 21:32:31|07727|100902|600798|5.14B|5140000000|4.26|72,075,536|-18.39%|22|2022-04-27|15/12/2021|0.11||689500000||2022-04-27|15/03/2022|0.03||466700000|
2022-06-05 21:32:41|07728|1008683|603538|6.09B|6090000000|39.92|19,125,566|-11.03%|21|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|0.7||500000000|500110000
2022-06-05 21:32:45|07729|942596|603606|40.68B|40680000000|59.15|11,435,230|178.35%|23|2022-08-03|15/06/2022|||||2022-04-23|15/03/2022|0.4||1820000000|
2022-06-05 21:32:55|07730|996092|603877|9.11B|9110000000|19.34|2,767,705|-61.88%|22|2022-08-30|15/06/2022||0.45|||2022-04-29|15/03/2022|0.4|0.38|2460000000|
2022-06-05 21:32:59|07731|1141893|688005|45.11B|45110000000|100.68|7,509,113|-16.79%|18|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.64||5170000000|
2022-06-05 21:33:03|07732|101091|601567|14.07B|14070000000|9.99|19,696,851|-44.19%|22|2022-04-25|15/03/2022|0.17||1980000000||2022-04-18|15/12/2021|0.02||1920000000|
2022-06-05 21:33:14|07733|100975|600884|50.64B|50640000000|23.63|31,470,889|27.04%|24|2022-08-26|15/06/2022||0.53|||2022-04-28|15/03/2022|0.38|0.28|5030000000|
2022-06-05 21:33:19|07734|999086|603178|2.83B|2830000000|11.97|4,775,023|14.44%|21|2022-04-18|15/12/2021|0.1||461000000||2022-04-18|15/03/2022|0.1||354900000|
2022-06-05 21:33:24|07735|994529|603015|2.49B|2490000000|6.16|4,375,589|-3.6%|22|2022-04-25|15/03/2022|0.04||209300000||2022-04-24|15/12/2021|0.02||198800000|
2022-06-05 21:33:38|07736|101010|600982|5.95B|5950000000|5.32|90,730,356|62.69%|21|2022-04-28|15/03/2022|0.04||||2022-04-18|15/12/2021|0.29|||
2022-06-05 21:33:48|07737|996077|603266|3.08B|3080000000|15.49|13,481,595|29.95%|21|2022-04-28|15/03/2022|0.15||314800000||2022-04-22|15/12/2021|0.11||341700000|
2022-06-05 21:33:53|07738|994521|601689|63.36B|63360000000|57.49|10,904,827|54.05%|24|2022-08-26|15/06/2022||0.32|||2022-04-22|15/03/2022|0.36|0.36|3750000000|3750000000
2022-06-05 21:33:57|07739|100321|600051|2.1B|2100000000|6.77|23,131,911|-6.49%|21|2022-04-25|15/03/2022|-0.02||385900000||2022-04-11|15/12/2021|0.41||2030000000|
2022-06-05 21:34:02|07740|1118182|603700|3.06B|3060000000|15.12|2,413,806|-37.42%|17|2022-04-28|15/03/2022|0.03||244400000||2022-03-30|15/12/2021|0.35||541300000|
2022-06-05 21:34:06|07741|1024778|603305|15.84B|15840000000|25.31|7,324,022|4.34%|22|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|0.27||992000000|992000000
2022-06-05 21:34:13|07742|1162069|603297|10.77B|10770000000|97.50|1,718,192|68.39%|14|2022-08-31|15/06/2022||0.59|||2022-04-26|15/03/2022|0.49|0.59|209500000|
2022-06-05 21:34:17|07743|100566|600366|9.71B|9710000000|9.93|23,528,110|49.32%|24|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.15||1200000000|
2022-06-05 21:34:30|07744|100952|600857|2.34B|2340000000|10.45|11,104,494|-19.37%|21|2022-04-25|15/03/2022|0.04||179100000||2022-03-28|15/12/2021|0.02||188500000|
2022-06-05 21:34:34|07745|101033|601018|63.7B|63700000000|4.03|28,170,690|-2.89%|23|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.06||6210000000|
2022-06-05 21:34:38|07746|1162074|600989|113.44B|113440000000|15.51|37,186,935|12.23%|14|2022-08-11|15/06/2022|||||2022-04-19|15/03/2022|0.24||6520000000|6520000000
2022-06-05 21:34:43|07747|100620|600449|6.33B|6330000000|13.23|9,912,303|8.35%|23|2022-08-25|15/06/2022|||||2022-04-27|15/03/2022|0.03||981400000|
2022-06-05 21:34:47|07748|1031217|601619|10.32B|10320000000|4.24|21,393,972|25.82%|21|2022-04-27|15/12/2021|0.14||336100000||2022-04-27|15/03/2022|0.08||271800000|
2022-06-05 21:34:52|07749|100398|600165|5.79B|5790000000|8.46|11,889,433|19.32%|21|2022-04-29|15/03/2022|-0.03||166700000||2022-04-26|15/12/2021|-0.01||49220000|
2022-06-05 21:34:56|07750|945173|603611|4.12B|4120000000|15.99|2,584,824|4.1%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.28||1660000000|
2022-06-05 21:35:01|07751|100914|600812|11.24B|11240000000|6.55|18,387,736|-40.83%|23|2022-08-08|15/06/2022|||||2022-04-27|15/03/2022|0.00||2540000000|
2022-06-05 21:35:06|07752|100419|600184|6.75B|6750000000|13.27|6,358,500|18.59%|22|2022-04-22|15/03/2022|0.03||502700000||2022-03-29|15/12/2021|0.03||1710000000|
2022-06-05 21:35:12|07753|100483|600262|3.61B|3610000000|21.25|2,786,621|41.67%|22|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.17||528200000|
2022-06-05 21:35:17|07754|100615|600435|13.39B|13390000000|8.99|17,396,264|12.94%|24|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.03||575400000|
2022-06-05 21:35:21|07755|101149|601999|3.23B|3230000000|5.87|9,157,525|-23.07%|22|2022-04-28|15/12/2021|0.03||819500000||2022-04-28|15/03/2022|-0.02||565200000|
2022-06-05 21:35:25|07756|100365|600110|17.51B|17510000000|10.08|42,748,912|8.27%|22|2022-08-02|15/06/2022|||||2022-04-28|15/03/2022|0.08||1110000000|
2022-06-05 21:35:30|07757|100725|600583|19.59B|19590000000|4.43|23,139,788|-0.89%|24|2022-08-23|15/06/2022||0.09|||2022-04-29|15/03/2022|0.08|0.08|4350000000|
2022-06-05 21:35:35|07758|1008997|603920|8.96B|8960000000|16.84|6,589,902|34.97%|22|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.09||977600000|
2022-06-05 21:35:40|07759|999088|603833|77.98B|77980000000|128.02|1,723,357|-17.52%|22|2022-09-01|15/06/2022||1.31||5780000000|2022-04-29|15/03/2022|0.42|0.42|4140000000|4140000000
2022-06-05 21:35:44|07760|994569|603515|12.92B|12920000000|17.13|1,460,014|-37.39%|21|2022-08-26|15/06/2022||0.31||2410000000|2022-04-27|15/12/2021|0.38|0.31|2690000000|2900000000
2022-06-05 21:35:49|07761|100913|600811|10.61B|10610000000|2.90|91,097,597|-9.09%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|||2960000000|
2022-06-05 21:35:55|07762|100495|600278|7.09B|7090000000|8.02|16,493,006|-3.37%|21|2022-04-29|15/03/2022|0.1||10470000000||2022-04-25|15/12/2021|0.07||8400000000|
2022-06-05 21:35:59|07763|948390|600958|72.96B|72960000000|9.28|92,107,281|-5.07%|24|2022-09-02|15/06/2022||0.22|||2022-04-29|15/03/2022|0.02|0.15|3130000000|4680000000
2022-06-05 21:36:05|07764|101042|601099|18.68B|18680000000|2.74|90,132,760|-22.16%|22|2022-04-28|15/12/2021|-0.03||353600000||2022-04-28|15/03/2022|||247000000|
2022-06-05 21:36:10|07765|100843|600728|11.09B|11090000000|6.33|20,585,875|-4.95%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.06||1040000000|
2022-06-05 21:36:15|07766|942794|600490|8.52B|8520000000|3.85|68,612,699|-4.7%|22|2022-04-26|15/03/2022|0.03||1220000000||2022-04-07|15/12/2021|-0.01||1070000000|
2022-06-05 21:36:20|07767|1152811|601319|199.09B|199090000000|4.61|40,006,337|-24.67%|17|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.2||172710000000|
2022-06-05 21:36:25|07768|101150|603000|11.93B|11930000000|10.79|8,919,152|-37.52%|23|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.18||320100000|
2022-06-05 21:36:30|07769|1073384|603059|1.82B|1820000000|18.18|586,295|-30.61%|21|2022-04-25|15/12/2021|0.34||312000000||2022-04-25|15/03/2022|-0||212500000|
2022-06-05 21:36:34|07770|102949|600071|5.1B|5100000000|18.11|4,365,949|13.97%|21|2022-04-27|15/03/2022|-0.05||390300000||2022-04-01|15/12/2021|||457900000|
2022-06-05 21:36:40|07771|101102|601666|34.84B|34840000000|15.05|59,987,084|104.21%|22|2022-08-19|15/06/2022||0.78|||2022-04-30|15/03/2022|0.7|0.7|9680000000|
2022-06-05 21:36:45|07772|996091|603690|12.83B|12830000000|40.29|5,760,408|7.44%|22|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|0.07||548000000|
2022-06-05 21:36:50|07773|100391|600155|13.35B|13350000000|7.79|33,877,849|-28.4%|23|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|0.02||474500000|
2022-06-05 21:36:57|07774|1155962|601658|677.02B|677020000000|5.12|161,918,303|-7.41%|21|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.26||85260000000|82000000000
2022-06-05 21:37:12|07775|996558|603603|1.89B|1890000000|4.53|12,997,483|-25.12%|21|2022-04-29|15/12/2021|-3.42||1150000000||2022-04-28|15/03/2022|0.06||173800000|
2022-06-05 21:37:17|07776|101104|601669|116.93B|116930000000|7.72|195,019,152|98.46%|24|2022-09-02|15/06/2022||0.18|||2022-04-29|15/03/2022|0.18|0.2|128780000000|
2022-06-05 21:37:24|07777|1056007|603605|43.12B|43120000000|153.23|1,597,219|24.01%|21|2022-08-25|15/06/2022||0.4488||1290000000|2022-04-22|15/03/2022|0.5643|0.5561|1250000000|1250000000
2022-06-05 21:37:29|07778|953920|603566|7.95B|7950000000|25.26|4,081,492|-1.17%|23|2022-08-19|15/06/2022|||||2022-04-29|15/03/2022|0.12||245000000|
2022-06-05 21:37:40|07779|100500|600283|6.15B|6150000000|17.41|9,504,729|55.31%|22|2022-04-27|15/03/2022|0.09||||2022-04-19|15/12/2021|0.01|||
2022-06-05 21:37:44|07780|994532|603027|14.02B|14020000000|17.55|12,207,504|-29.73%|23|2022-08-25|15/06/2022||0.06||469200000|2022-04-27|15/03/2022|0.07|0.07|482000000|482000000
2022-06-05 21:37:49|07781|1043307|603557|1.83B|1830000000|3.71|5,354,339|-23.66%|21|2022-04-29|15/12/2021|-0.37||199900000||2022-04-29|15/03/2022|-0.13||68170000|
2022-06-05 21:37:53|07782|996089|603677|2.15B|2150000000|11.19|1,208,607|4.19%|21|2022-04-26|15/03/2022|0.11||443900000||2022-03-23|15/12/2021|0.07||552100000|
2022-06-05 21:37:58|07783|100473|600229|4.43B|4430000000|6.69|2,499,194|6.53%|23|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|0.09||578300000|
2022-06-05 21:38:02|07784|994599|603798|1.99B|1990000000|10.09|2,258,870|-3.72%|22|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.15||221400000|
2022-06-05 21:38:13|07785|100810|600690|224.76B|224760000000|25.24|37,168,633|-14.56%|23|2022-08-29|15/06/2022||0.4254||60890000000|2022-04-28|15/03/2022|0.38|0.374|60250000000|58790000000
2022-06-05 21:38:17|07786|1114560|603187|8.27B|8270000000|33.84|2,237,221|-26.26%|19|2022-08-15|15/06/2022|||||2022-04-27|15/03/2022|0.33||840000000|840000000
2022-06-05 21:38:37|07787|994576|603577|3.88B|3880000000|11.45|7,907,782|21.55%|21|2022-04-28|15/03/2022|0.05||626800000||2022-03-24|15/12/2021|-0.02||735000000|
2022-06-05 21:38:44|07788|1008680|601366|5.42B|5420000000|6.30|7,094,631|1.45%|22|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|-0.03||2210000000|
2022-06-05 21:38:49|07789|1118181|601298|37.06B|37060000000|5.68|12,417,087|-10.55%|22|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.18||4550000000|
2022-06-05 21:38:53|07790|1162073|603755|3.27B|3270000000|33.15|1,675,550|-50.19%|13|2022-09-02|15/06/2022||0.14||76980000|2022-04-27|15/03/2022|0.1378||74600000|
2022-06-05 21:38:58|07791|994567|603421|4.57B|4570000000|7.00|5,204,902|-6.04%|22|2022-04-28|15/03/2022|-0.16||271100000||2022-04-13|15/12/2021|0.27||1510000000|
2022-06-05 21:39:15|07792|1162048|605001|2.52B|2520000000|6.41|2,632,842|-37.58%|13|2022-04-28|15/03/2022|-0.14||75830000||2022-04-28|15/12/2021|-0.23||226900000|
2022-06-05 21:39:20|07793|1117999|603739|3.79B|3790000000|15.02|1,883,748|-13.03%|17|2022-04-19|15/12/2021|0.15||318200000||2022-04-19|15/03/2022|0.07||256000000|
2022-06-05 21:39:29|07794|100835|600714|3.74B|3740000000|12.99|4,438,026|77.95%|21|2022-04-29|15/03/2022|0.11||121400000||2022-03-21|15/12/2021|0.09||119700000|
2022-06-05 21:39:34|07795|942798|600381|8.45B|8450000000|14.36|43,762,417|59.03%|21|2022-04-29|15/03/2022|-0.04||75220000||2022-04-25|15/12/2021|-0.32||46290000|
2022-06-05 21:39:38|07796|1043297|601326|16.15B|16150000000|2.89|16,655,223|5.47%|22|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|0.06||1650000000|
2022-06-05 21:39:42|07797|1161399|603236|25.85B|25850000000|177.80|1,061,936|17.04%|14|2022-08-30|15/06/2022||1.10|||2022-04-29|15/03/2022|0.85|1.11|3060000000|3060000000
2022-06-05 21:39:47|07798|951039|603818|5.46B|5460000000|9.41|3,227,827|-2.69%|22|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.1||1310000000|
2022-06-05 21:39:51|07799|1141897|688009|49.24B|49240000000|4.73|11,924,290|-16.58%|17|2022-08-31|15/06/2022||0.12||11406000000|2022-04-28|15/03/2022|0.06|0.06|6940000000|6572000000
2022-06-05 21:39:56|07800|1008743|603803|3.01B|3010000000|7.15|10,714,471|-6.17%|21|2022-04-27|15/12/2021|-0.21||527900000||2022-04-27|15/03/2022|0.07||430200000|
2022-06-05 21:40:00|07801|1141891|688002|19.87B|19870000000|44.54|2,911,996|-51.69%|17|2022-07-25|15/06/2022||0.53||685480000|2022-04-30|15/03/2022|0.1|0.29|445140000|456720000
2022-06-05 21:40:08|07802|1084854|603650|17.62B|17620000000|29.51|5,393,488|-33.69%|19|2022-08-16|15/06/2022|||||2022-04-28|15/03/2022|0.12|0.121|572000000|
2022-06-05 21:40:13|07803|1062254|601828|21.99B|21990000000|5.64|22,104,894|-43.66%|23|2022-08-29|15/06/2022||0.25|||2022-04-29|15/03/2022|0.16|0.17|3370000000|
2022-06-05 21:40:18|07804|1011026|603196|1.54B|1540000000|6.53|4,098,253|-40.64%|21|2022-04-25|15/12/2021|0.09||320600000||2022-04-25|15/03/2022|0.03||242200000|
2022-06-05 21:40:28|07805|100532|600321|2.94B|2940000000|1.950|27,984,538|-20.08%|21|2022-04-28|15/03/2022|-0.02||123100000||2022-04-01|15/12/2021|0.05||635100000|
2022-06-05 21:40:36|07806|100480|600259|13.41B|13410000000|39.85|5,090,215|9.51%|22|2022-04-28|15/03/2022|0.26||4870000000||2022-03-29|15/12/2021|0.04||4950000000|
2022-06-05 21:40:41|07807|994551|603218|22.26B|22260000000|23.01|15,268,117|-10.01%|22|2022-08-30|15/06/2022||0.22||1700000000|2022-04-27|15/03/2022|0.06|0.06|981000000|1730000000
2022-06-05 21:40:46|07808|100288|600017|9.41B|9410000000|3.060|44,265,986|12.5%|23|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|0.03||1830000000|
2022-06-05 21:40:50|07809|1031227|603860|1.53B|1530000000|22.98|929,255|5.36%|21|2022-04-29|15/03/2022|-0.06||11680000||2022-03-09|15/12/2021|0.59||120500000|
2022-06-05 21:40:55|07810|100558|600355|1.47B|1470000000|2.99|42,811,485|15%|22|2022-04-29|15/03/2022|-0.02||45340000||2022-03-30|15/12/2021|-0.02||51690000|
2022-06-05 21:41:01|07811|101036|601058|33.94B|33940000000|11.59|24,329,861|15.09%|22|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.11||4860000000|4860000000
2022-06-05 21:41:06|07812|100820|600703|95.9B|95900000000|21.41|60,457,903|-26.12%|23|2022-08-25|15/06/2022||0.112||3950000000|2022-04-26|15/03/2022|0.1|0.0952|3110000000|3330000000
2022-06-05 21:41:11|07813|101037|601116|5.49B|5490000000|10.02|16,017,678|7.4%|22|2022-09-02|15/06/2022|||||2022-04-27|15/03/2022|0.09||1100000000|
2022-06-05 21:41:16|07814|994585|603663|3.8B|3800000000|17.68|2,666,788|17.48%|22|2022-04-28|15/03/2022|0.14||181800000||2022-04-20|15/12/2021|0.15||170100000|
2022-06-05 21:41:20|07815|100300|600031|143.13B|143130000000|16.95|106,305,317|-44.15%|23|2022-08-29|15/06/2022||0.4319||31720000000|2022-04-29|15/03/2022|0.19|0.3662|20280000000|20210000000
2022-06-05 21:41:25|07816|100695|600545|6.54B|6540000000|3.66|34,712,950|18.06%|22|2022-04-29|15/03/2022|0.24||1130000000||2022-04-29|15/12/2021|-0.1||1380000000|
2022-06-05 21:44:26|07816|100695|600545|6.54B|6540000000|3.66|34,712,950|18.06%|22|2022-04-29|15/03/2022|0.24||1130000000||2022-04-29|15/12/2021|-0.1||1380000000|
2022-06-05 21:44:31|07817|100312|600061|39.71B|39710000000|6.18|19,850,533|-54.39%|23|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.01||3930000000|
2022-06-05 21:44:36|07818|100977|600886|75.36B|75360000000|10.11|16,459,507|5.09%|23|2022-08-31|15/06/2022||0.00||12201000000|2022-04-28|15/03/2022|0.1328|0.00|11040000000|
2022-06-05 21:44:40|07819|100992|600962|3.23B|3230000000|12.30|9,317,209|55.89%|23|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.02||334200000|
2022-06-05 21:44:47|07820|994513|601155|55.55B|55550000000|24.54|27,060,544|-47.52%|22|2022-08-22|15/06/2022||2.41||52250000000|2022-04-30|15/03/2022|0.23|0.4861|18680000000|20490000000
2022-06-05 21:44:51|07821|942601|603988|2.59B|2590000000|11.00|5,280,139|-37%|21|2022-04-29|15/03/2022|0.06||193800000||2022-04-15|15/12/2021|0.12||263800000|
2022-06-05 21:44:56|07822|1162047|603109|3.27B|3270000000|14.30|2,196,179|-15.74%|12|2022-04-26|15/03/2022|0.02||684900000||2022-04-07|15/12/2021|0.32||606700000|
2022-06-05 21:45:00|07823|100404|600171|13B|13000000000|18.36|19,484,940|-8.88%|22|2022-09-01|15/06/2022|||||2022-04-23|15/03/2022|0.2||446400000|
2022-06-05 21:45:05|07824|100550|600343|7.04B|7040000000|11.03|10,346,569|14.3%|22|2022-04-28|15/12/2021|-0.3||440200000||2022-04-27|15/03/2022|0.01||235400000|
2022-06-05 21:45:12|07825|100577|600379|3.61B|3610000000|10.92|6,828,537|33.82%|21|2022-04-26|15/03/2022|0.02||269500000||2022-03-30|15/12/2021|0.05||194300000|
2022-06-05 21:45:17|07826|101058|601225|181.78B|181780000000|18.75|66,796,694|56.64%|23|2022-08-31|15/06/2022||0.5396||39160000000|2022-04-28|15/03/2022|0.59|0.59|39570000000|39570000000
2022-06-05 21:45:20|07827|101012|600984|7.29B|7290000000|7.54|15,968,068|-36.42%|23|2022-09-02|15/06/2022||0.14|||2022-04-30|15/03/2022|-0.06|-0.06|765200000|
2022-06-05 21:45:24|07828|942819|601015|11.48B|11480000000|5.62|42,579,817|-34.86%|23|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.12||5650000000|
2022-06-05 21:45:29|07829|1031323|603139|1.77B|1770000000|17.69|1,847,841|2.08%|21|2022-04-28|15/12/2021|0.15||107700000||2022-04-28|15/03/2022|0.09||117700000|
2022-06-05 21:45:33|07830|100931|600831|4.41B|4410000000|6.20|28,181,517|0.98%|23|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|-0.03||611300000|
2022-06-05 21:45:38|07831|100456|600248|21.1B|21100000000|5.72|66,767,818|22.48%|22|2022-08-15|15/06/2022|||||2022-04-28|15/03/2022|0.09||33500000000|
2022-06-05 21:45:43|07832|100552|600348|30.01B|30010000000|12.48|49,304,225|104.59%|24|2022-08-22|15/06/2022||0.7|||2022-04-29|15/03/2022|0.54|0.7|9000000000|
2022-06-05 21:45:47|07833|100990|600960|4.98B|4980000000|5.24|16,643,072|28.43%|22|2022-04-22|15/12/2021|-0.07||972200000||2022-04-22|15/03/2022|-0.02||1050000000|
2022-06-05 21:45:52|07834|100995|600966|9.25B|9250000000|7.21|9,997,450|-52.53%|23|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.14||4140000000|
2022-06-05 21:45:57|07835|994607|603858|21.27B|21270000000|19.23|20,661,134|-16.93%|22|2022-04-27|15/12/2021|0.01||4390000000||2022-04-26|15/03/2022|0.01||3200000000|
2022-06-05 21:46:02|07836|1031321|603086|2.33B|2330000000|14.70|8,578,101|3.96%|21|2022-08-19|15/06/2022|||||2022-04-26|15/03/2022|0.34||561200000|
2022-06-05 21:46:07|07837|1056004|603278|2.35B|2350000000|8.19|2,323,940|-3.99%|21|2022-04-25|15/12/2021|-0.15||1010000000||2022-04-25|15/03/2022|-0.1||881700000|
2022-06-05 21:46:11|07838|1056013|603856|3.35B|3350000000|12.97|5,713,472|13.37%|22|2022-08-24|15/06/2022|||||2022-04-22|15/03/2022|0.17||508900000|
2022-06-05 21:46:20|07839|100697|600547|75.9B|75900000000|18.24|38,226,175|-10.89%|23|2022-09-01|15/06/2022||0.14|||2022-04-19|15/03/2022|0.05|0.13|13480000000|
2022-06-05 21:46:25|07840|1031320|603586|2.53B|2530000000|12.80|1,231,959|3.73%|21|2022-04-27|15/12/2021|-0.05||385400000||2022-04-27|15/03/2022|0.05||411300000|
2022-06-05 21:46:30|07841|100553|600350|28.48B|28480000000|5.92|10,452,392|-6.62%|24|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|0.15|0.0905|3560000000|1970000000
2022-06-05 21:46:34|07842|100848|600735|2.85B|2850000000|6.64|19,319,322|-15.2%|21|2022-04-28|15/12/2021|0.05||533500000||2022-04-28|15/03/2022|0.03||446700000|
2022-06-05 21:46:40|07843|100632|600467|4B|4000000000|2.740|52,082,547|2.24%|24|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|0.01||227700000|
2022-06-05 21:46:44|07844|100610|600426|60.98B|60980000000|28.73|21,013,199|-10.55%|23|2022-08-18|15/06/2022||0.8883||7220000000|2022-04-30|15/03/2022|1.15|1.14|8120000000|8110000000
2022-06-05 21:46:48|07845|951031|603021|1.57B|1570000000|4.91|5,376,261|-6.65%|22|2022-04-29|15/12/2021|-0.78||181400000||2022-04-29|15/03/2022|-0.12||165700000|
2022-06-05 21:47:07|07846|100521|600308|6.87B|6870000000|5.88|13,703,017|-3.61%|23|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.17||3870000000|
2022-06-05 21:47:13|07847|1024776|603536|1.72B|1720000000|9.82|9,830,690|-29.5%|21|2022-04-27|15/03/2022|-0.17||312500000||2022-04-19|15/12/2021|-0.3||506100000|
2022-06-05 21:47:20|07848|100293|600022|18.08B|18080000000|1.690|122,019,405|-2.87%|23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.06||24110000000|
2022-06-05 21:47:39|07849|100728|600586|9.56B|9560000000|6.690|23,327,135|-2.48%|23|2022-07-25|15/06/2022|||||2022-04-12|15/03/2022|0.10||1780000000|
2022-06-05 21:47:46|07850|994525|601966|33.46B|33460000000|22.88|16,062,756|-48.62%|22|2022-08-05|15/06/2022||0.3016||5370000000|2022-04-29|15/03/2022|0.045|-0.06|4350000000|4350000000
2022-06-05 21:47:51|07851|100842|600727|4.39B|4390000000|8.31|15,975,519|1.09%|22|2022-04-29|15/03/2022|0.1||1350000000||2022-03-24|15/12/2021|0.17||1320000000|
2022-06-05 21:47:55|07852|100895|600789|5.59B|5590000000|6.34|25,524,609|-16.58%|22|2022-04-15|15/12/2021|-0||1340000000||2022-04-15|15/03/2022|0.05||1320000000|
2022-06-05 21:48:09|07853|100447|600219|42.07B|42070000000|3.520|113,577,920|-8.09%|24|2022-08-30|15/06/2022||0.09|||2022-04-28|15/03/2022|0.06|0.06|8860000000|
2022-06-05 21:48:14|07854|100686|600529|15.01B|15010000000|25.23|11,350,008|-32.56%|22|2022-08-23|15/06/2022||0.31|||2022-04-26|15/03/2022|0.26|0.29|1040000000|
2022-06-05 21:48:31|07855|1056001|601019|13.59B|13590000000|6.51|7,469,803|7.07%|22|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.21||2040000000|
2022-06-05 21:48:35|07856|953914|603026|22.96B|22960000000|113.28|4,932,335|-1.5%|23|2022-08-19|15/06/2022|||||2022-04-27|15/03/2022|2.22||1770000000|
2022-06-05 21:48:40|07857|994534|603029|1.53B|1530000000|12.61|6,444,361|30.21%|21|2022-04-29|15/03/2022|0.03||88700000||2022-04-08|15/12/2021|0.33||280600000|
2022-06-05 21:48:58|07858|100884|600777|14.83B|14830000000|2.180|255,977,026|38.85%|22|2022-08-12|15/06/2022|||||2022-04-29|15/12/2021|-0.02||1470000000|
2022-06-05 21:49:03|07859|101034|601028|15.57B|15570000000|19.88|4,062,397|12.89%|23|2022-08-22|15/06/2022|||||2022-04-27|15/03/2022|0.1||2780000000|
2022-06-05 21:49:10|07860|100941|600843|3.04B|3040000000|5.27|6,109,487|-12.17%|22|2022-04-29|15/12/2021|-0.04||864600000||2022-04-29|15/03/2022|0.06||726200000|
2022-06-05 21:49:27|07861|101184|900924|455.76M|455760000|0.365|321,926|5.8%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-06-05 21:49:32|07862|100812|600692|2.21B|2210000000|6.27|18,197,063|-0.63%|22|2022-04-28|15/03/2022|0.01||262600000||2022-04-11|15/12/2021|0.09||613600000|
2022-06-05 21:49:39|07863|1057306|603329|2.66B|2660000000|16.73|12,112,038|27.03%|21|2022-04-27|15/12/2021|0.19||910100000||2022-04-27|15/03/2022|0.36||707200000|
2022-06-06 04:14:45|07863|1057306|603329|2.66B|2660000000|16.78|12,112,038|27.03%|21|2022-04-27|15/12/2021|0.19||910100000||2022-04-27|15/03/2022|0.36||707200000|
2022-06-06 04:14:50|07864|1073388|603214|2.35B|2350000000|16.89|4,923,190|-35.37%|21|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|-0.09||855000000|
2022-06-06 04:14:53|07865|100774|600643|9.83B|9830000000|6.10|8,712,030|-15.67%|23|2022-09-02|15/06/2022|||||2022-04-26|15/03/2022|0.18||903600000|
2022-06-06 04:14:58|07866|996093|603881|8.58B|8580000000|26.09|10,112,741|-29.35%|22|2022-08-15|15/06/2022||0.14||358000000|2022-04-30|15/03/2022|0.15|0.15|343000000|354000000
2022-06-06 04:15:03|07867|100927|600827|21.93B|21930000000|12.30|17,815,682|-43.88%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.09||10290000000|10290000000
2022-06-06 04:15:18|07868|101183|900923|1.43B|1430000000|0.800|300,369|-18.38%|21|2022-08-30|15/06/2022|||||2022-04-30|15/12/2021|0.1||8140000000|8858000000
2022-06-06 04:15:23|07869|1010848|603197|9.01B|9010000000|43.35|5,135,306|34.64%|21|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.21||965000000|965000000
2022-06-06 04:15:28|07870|100943|600845|83.9B|83900000000|55.19|4,734,665|9.5%|23|2022-08-23|15/06/2022||0.42|||2022-04-28|15/03/2022|0.3|0.32|2500000000|2500000000
2022-06-06 04:15:36|07871|101185|900926|6.07B|6070000000|3.995|1,333,030|28.8%|22|2022-08-23|15/06/2022||0.42|||2022-04-28|15/03/2022|0.3|0.32|2500000000|2500000000
2022-06-06 04:15:43|07872|954956|601968|8.1B|8100000000|7.15|4,932,840|-8.03%|21|2022-04-29|15/12/2021|0.06||2010000000||2022-04-29|15/03/2022|0.06||1850000000|
2022-06-06 04:15:56|07873|942822|603009|2.34B|2340000000|6.51|7,692,345|7.08%|21|2022-04-29|15/03/2022|0.07||428300000||2022-04-07|15/12/2021|0.04||464000000|
2022-06-06 04:16:01|07874|996068|603037|1.76B|1760000000|16.75|1,079,056|2.8%|22|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.12||120700000|
2022-06-06 04:16:05|07875|994614|603887|3.61B|3610000000|8.00|19,813,436|-21.23%|23|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.07||558000000|
2022-06-06 04:16:10|07876|100763|600621|11.69B|11690000000|11.02|16,829,547|-32.29%|22|2022-04-27|15/03/2022|0.08||632900000||2022-03-29|15/12/2021|0.01||653600000|
2022-06-06 04:16:15|07877|101171|900908|873.08M|873080000|0.755|2,253,414|37.92%|23|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022||||
2022-06-06 04:16:19|07878|994528|603012|3.74B|3740000000|5.87|7,106,571|-2.67%|22|2022-04-27|15/03/2022|0.13||390800000||2022-04-26|15/12/2021|0.13||920100000|
2022-06-06 04:16:40|07879|100403|600170|27.37B|27370000000|3.08|88,422,480|6.16%|24|2022-08-30|15/06/2022||0.16|||2022-04-30|15/03/2022|0.02|0.02|53030000000|
2022-06-06 04:16:44|07880|1031225|603730|10.39B|10390000000|11.03|2,973,877|-28.38%|21|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.2||1120000000|
2022-06-06 04:16:48|07881|100661|600508|13.31B|13310000000|18.42|35,159,534|91.24%|23|2022-08-25|15/06/2022||1.1|||2022-04-28|15/03/2022|1|1|3130000000|
2022-06-06 04:16:53|07882|100767|600635|9.6B|9600000000|3.25|14,698,944|-11.41%|23|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.03|||
2022-06-06 04:17:01|07883|100937|600841|13.33B|13330000000|8.17|11,534,335|-9.93%|23|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|0.01||4060000000|
2022-06-06 04:17:12|07884|101180|900920|774.98M|774980000|0.475|888,999|1.51%|23|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022||||
2022-06-06 04:17:16|07885|100760|600630|2.52B|2520000000|5.92|30,183,370|-5.16%|22|2022-04-27|15/12/2021|-0.77||597800000||2022-04-27|15/03/2022|-0.04||610200000|
2022-06-06 04:17:23|07886|101087|601519|11.56B|11560000000|5.68|10,028,092|-37.46%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.05||178500000|
2022-06-06 04:17:28|07887|101112|601727|65.12B|65120000000|4.18|24,684,165|-5.41%|24|2022-09-02|15/06/2022||0.08|||2022-04-29|15/03/2022|0.0008|0.04|24980000000|
2022-06-06 04:17:34|07888|100292|600021|26.54B|26540000000|10.14|66,823,052|47.17%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.03|||
2022-06-06 04:17:41|07889|1024783|603200|2.61B|2610000000|20.80|3,703,210|13.92%|21|2022-08-18|15/06/2022|||||2022-04-27|15/03/2022|0.15||136600000|
2022-06-06 04:17:43|07890|1006194|601200|11.24B|11240000000|10.06|5,966,553|-12.7%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.05||1240000000|
2022-06-06 04:17:57|07891|100752|600615|1.52B|1520000000|8.08|913,169|12.29%|21|2022-04-25|15/12/2021|||92880000||2022-04-25|15/03/2022|-0.02||42340000|
2022-06-06 04:18:03|07892|1054846|603466|8.07B|8070000000|19.19|12,815,053|11.68%|22|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|-0.04||241700000|
2022-06-06 04:18:16|07893|994519|601595|4.52B|4520000000|10.08|4,162,638|-21.66%|22|2022-09-01|15/06/2022||0.04|||2022-04-27|15/03/2022|0.00|0.06|157000000|150000000
2022-06-06 04:18:21|07894|994611|603868|28.21B|28210000000|64.76|1,426,272|34.7%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.54||1120000000|
2022-06-06 04:18:26|07895|100430|600196|100.64B|100640000000|42.58|56,169,313|-33.97%|24|2022-08-30|15/06/2022||0.305||9940000000|2022-04-26|15/03/2022|0.18|0.37|10380000000|9610000000
2022-06-06 04:18:30|07896|100766|600624|4.89B|4890000000|7.20|20,837,831|2.26%|21|2022-04-29|15/12/2021|-0.18||261500000||2022-04-29|15/03/2022|0.01||218400000|
2022-06-06 04:18:35|07897|953927|603918|3.03B|3030000000|8.29|10,563,895|10.97%|22|2022-04-29|15/03/2022|-0.02||111400000||2022-04-12|15/12/2021|0.12||501300000|
2022-06-06 04:18:39|07898|1162040|603682|2.64B|2640000000|5.65|9,950,098|-18.54%|12|2022-04-29|15/03/2022|0.07||261400000||2022-04-15|15/12/2021|0.06||241500000|
2022-06-06 04:18:43|07899|102096|600695|357.01M|357010000|0.51|17,370,647|-84.49%|21|2022-04-29|15/03/2022|||15900000||2022-04-25|15/12/2021|0.01||45840000|
2022-06-06 04:18:47|07900|102098|900919|18.2M|18200000|0.026|2,958,176|-82.55%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2022-06-06 04:19:01|07901|101094|601616|2.74B|2740000000|3.21|8,458,588|0.63%|22|2022-08-18|15/06/2022|||||2022-04-19|15/03/2022|0.02||235500000|
2022-06-06 04:19:09|07902|100947|600851|8.51B|8510000000|7.05|1,855,622|-20.93%|23|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.02||302800000|
2022-06-06 04:19:14|07903|101174|900917|365.74M|365740000|0.303|448,125|-11.7%|23|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-06 04:19:19|07904|100756|600619|7.14B|7140000000|6.69|8,896,900|-20.49%|22|2022-04-28|15/12/2021|0.32||3860000000||2022-04-28|15/03/2022|0.04||4320000000|
2022-06-06 04:19:24|07905|101175|900910|518.77M|518770000|0.486|186,535|-7.77%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021||||
2022-06-06 04:19:32|07906|953924|603718|7.22B|7220000000|11.21|6,074,233|-28.38%|22|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.02||85080000|
2022-06-06 04:19:37|07907|100688|600532|7.59B|7590000000|14.70|1,890,231|-4.11%|22|2022-04-28|15/03/2022|||||2022-04-21|15/12/2021||||
2022-06-06 04:19:47|07908|100765|600623|18.37B|18370000000|8.62|14,527,887|3.49%|23|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.32||9670000000|
2022-06-06 04:19:52|07909|101172|900909|1.6B|1600000000|0.751|599,520|22.44%|23|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-06 04:19:57|07910|994546|603131|4.67B|4670000000|14.70|5,991,780|-18.46%|21|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|0.03||247600000|
2022-06-06 04:20:02|07911|1162072|603192|3.19B|3190000000|31.22|1,414,596|29.55%|13|2022-04-28|15/03/2022|0.2||820900000||2022-04-19|15/12/2021|0.26||922600000|
2022-06-06 05:08:49|07911|1162072|603192|3.19B|3190000000|31.22|1,414,596|29.55%|13|2022-04-28|15/03/2022|0.2||820900000||2022-04-19|15/12/2021|0.26||922600000|
2022-06-06 05:08:55|07912|101196|900939|106.9M|106900000|0.589|119,521|-24.69%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2022-06-06 05:09:10|07913|100744|600605|1.63B|1630000000|7.92|3,088,788|-11.84%|21|2022-04-29|15/03/2022|0.01||22330000||2022-04-01|15/12/2021|0.04||28670000|
2022-06-06 05:09:15|07914|100862|600748|7.03B|7030000000|3.81|30,807,444|-21.43%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022||||
2022-06-06 05:09:19|07915|100282|600009|93.94B|93940000000|48.75|15,761,317|-4.55%|24|2022-08-22|15/06/2022||-0.1695||1030000000|2022-04-30|15/03/2022|-0.26|-0.2471|840900000|840720000
2022-06-06 05:09:23|07916|100518|600315|23.51B|23510000000|34.59|4,024,950|-38.42%|24|2022-08-24|15/06/2022||0.2||2010000000|2022-04-29|15/03/2022|0.29|0.295|2120000000|2120000000
2022-06-06 05:09:27|07917|100804|600676|4.56B|4560000000|4.43|18,801,668|1.81%|21|2022-04-28|15/03/2022|-0.04||1620000000||2022-03-30|15/12/2021|-0||1650000000|
2022-06-06 05:09:32|07918|100866|600754|54.67B|54670000000|51.09|6,203,133|-19.17%|24|2022-08-29|15/06/2022||0.0856||3210000000|2022-04-30|15/03/2022|-0.11|-0.115|2320000000|2320000000
2022-06-06 05:09:37|07919|101754|900934|2.06B|2060000000|1.929|278,577|-5.02%|24|2022-08-29|15/06/2022||0.0217||504520000|2022-04-30|15/03/2022|-0.0167|-0.0171|352510000|352450000
2022-06-06 05:09:40|07920|100779|600650|6.59B|6590000000|11.94|9,456,349|19.09%|23|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|1.02||513500000|
2022-06-06 05:09:52|07921|101762|900914|396.61M|396610000|0.719|483,744|-1.96%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022||||
2022-06-06 05:09:57|07922|100753|600616|4.54B|4540000000|6.79|14,625,872|-32.12%|23|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|-0.14||163400000|
2022-06-06 05:10:12|07923|101188|900929|187.43M|187430000|1.414|68,225|-0.98%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2022-06-06 05:10:27|07924|100770|600639|15.51B|15510000000|13.82|14,553,694|-2.52%|23|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.81||2550000000|
2022-06-06 05:10:31|07925|101176|900911|1.14B|1140000000|1.013|762,424|4.64%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.81|||
2022-06-06 05:10:46|07926|100936|600838|3.27B|3270000000|8.15|33,477,073|22.12%|21|2022-04-28|15/03/2022|0.03||19150000||2022-03-30|15/12/2021|0.05||21210000|
2022-06-06 05:10:50|07927|100490|600272|2.19B|2190000000|9.03|14,541,216|26.21%|21|2022-04-27|15/03/2022|0.03||179000000||2022-01-27|15/12/2021|0.06||182700000|
2022-06-06 05:11:07|07928|101757|900943|112.02M|112020000|0.461|336,475|3.37%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2022-06-06 05:11:11|07929|100346|600097|2.49B|2490000000|10.32|6,821,421|4.37%|23|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.04||269300000|
2022-06-06 05:11:21|07930|997893|603960|4.68B|4680000000|17.92|2,968,523|-44.48%|21|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|||97580000|
2022-06-06 05:11:37|07931|994625|603987|7.69B|7690000000|17.42|6,021,515|-38.91%|22|2022-08-25|15/06/2022|||||2022-04-26|15/03/2022|0.66||867000000|
2022-06-06 05:11:42|07932|1031322|603232|2.61B|2610000000|11.26|2,844,730|-28.76%|21|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|-0.24||137000000|137000000
2022-06-06 05:11:46|07933|994581|603633|3.3B|3300000000|12.54|3,498,489|32.19%|22|2022-04-29|15/12/2021|0.03||194800000||2022-04-29|15/03/2022|0.06||204000000|
2022-06-06 05:11:53|07934|994595|603777|4.54B|4540000000|13.56|10,161,480|6.36%|21|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.28||1320000000|
2022-06-06 05:11:59|07935|102965|603006|2.32B|2320000000|9.12|4,865,718|-2.48%|22|2022-04-27|15/12/2021|0.11||371100000||2022-04-27|15/03/2022|0.06||233400000|
2022-06-06 05:12:16|07936|100946|600848|34.56B|34560000000|13.70|5,567,879|-37.07%|22|2022-04-27|15/03/2022|0.12||1880000000||2022-04-12|15/12/2021|0.07||1480000000|
2022-06-06 05:12:20|07937|101187|900928|2.59B|2590000000|1.027|139,229|-22.61%|10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2022-06-06 05:12:32|07938|101206|900957|195.44M|195440000|0.560|233,350|-7.64%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2022-06-06 05:12:37|07939|948392|603729|1.34B|1340000000|14.37|2,357,740|36.63%|22|2022-04-29|15/03/2022|0.04||156300000||2022-04-26|15/12/2021|-0.35||146700000|
2022-06-06 05:12:41|07940|100790|600663|43.61B|43610000000|10.81|9,544,476|-25.86%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.16||2700000000|
2022-06-06 05:12:57|07941|101190|900932|3.72B|3720000000|0.921|1,448,526|-1.49%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.16|||
2022-06-06 05:13:02|07942|945172|603899|46.14B|46140000000|49.78|3,200,883|-41.98%|23|2022-08-22|15/06/2022||0.43||4530000000|2022-04-29|15/03/2022|0.3|0.3|4230000000|4230000000
2022-06-06 05:13:07|07943|100309|600073|7.19B|7190000000|7.67|19,584,010|-12.87%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.02||6470000000|
2022-06-06 05:13:11|07944|100922|600822|4.52B|4520000000|9.12|10,537,549|-5.41%|21|2022-04-29|15/12/2021|||1010000000||2022-04-29|15/03/2022|0.01||1920000000|
2022-06-06 05:13:14|07945|101186|900927|243.52M|243520000|0.491|241,255|-14.83%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2022-06-06 05:13:17|07946|100935|600835|13.17B|13170000000|12.88|2,890,956|-28.16%|23|2022-08-15|15/06/2022|||||2022-04-27|15/03/2022|0.16||3960000000|
2022-06-06 05:13:31|07947|101763|900925|1.17B|1170000000|1.141|236,098|-14.81%|23|2022-08-15|15/06/2022|||||2022-04-27|15/03/2022|0.16|||
2022-06-06 05:13:36|07948|100964|600882|19.13B|19130000000|37.06|5,454,150|-48.34%|22|2022-08-11|15/06/2022||0.1866||1360000000|2022-04-19|15/03/2022|0.14|0.2332|1290000000|1490000000
2022-06-06 05:13:40|07949|1010634|603728|6.54B|6540000000|15.56|2,471,920|-12.62%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.09||675800000|
2022-06-06 05:13:46|07950|100762|600638|3.78B|3780000000|5.61|9,744,430|-1.21%|21|2022-04-29|15/12/2021|0.05||2260000000||2022-04-29|15/03/2022|0.01||1400000000|
2022-06-06 05:13:51|07951|100759|600628|5.22B|5220000000|8.07|21,738,794|-1.1%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.02||209800000|
2022-06-06 05:13:56|07952|100933|600833|2.16B|2160000000|9.66|15,376,752|5.13%|21|2022-04-22|15/03/2022|0.03||391400000||2022-04-01|15/12/2021|0.06||401600000|
2022-06-06 05:14:01|07953|100769|600637|24.81B|24810000000|7.38|16,405,871|-16.33%|23|2022-08-31|15/06/2022||0.04||2560000000|2022-04-30|15/03/2022|0.03|0.04|1700000000|1800000000
2022-06-06 05:14:05|07954|101092|601607|65.89B|65890000000|17.83|49,331,981|-20.48%|24|2022-09-01|15/06/2022||0.46||56850000000|2022-04-28|15/03/2022|0.44|0.385|56900000000|54850000000
2022-06-06 05:14:10|07955|100807|600679|5.33B|5330000000|10.34|3,347,140|-18.01%|21|2022-05-10|15/03/2022|0.05||413900000||2022-04-29|15/12/2021|0.03||439900000|
2022-06-06 05:14:14|07956|101173|900916|203.54M|203540000|0.395|266,230|-9.22%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2022-06-06 05:14:19|07957|100501|600284|8.2B|8200000000|8.45|44,016,406|16.48%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.16||3870000000|
2022-06-06 05:14:24|07958|1054849|603659|98.66B|98660000000|70.93|10,130,051|21.52%|23|2022-08-18|15/06/2022||0.46||3770000000|2022-04-12|15/03/2022|0.46|0.48|3130000000|3130000000
2022-06-06 05:28:46|07958|1054849|603659|98.66B|98660000000|70.93|10,130,051|21.52%|23|2022-08-18|15/06/2022||0.46||3770000000|2022-04-12|15/03/2022|0.46|0.48|3130000000|3130000000
2022-06-06 05:28:56|07959|100786|600662|14.27B|14270000000|6.25|12,412,361|-32.09%|23|2022-09-02|15/06/2022|||||2022-04-28|15/03/2022|-0.08||3530000000|
2022-06-06 05:29:01|07960|996083|603579|3.34B|3340000000|24.85|584,982|-30.68%|22|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.42||565000000|
2022-06-06 05:29:07|07961|953915|603108|5.43B|5430000000|9.37|15,069,012|-16.47%|23|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|0.07||2170000000|
2022-06-06 05:29:12|07962|100802|600689|1.77B|1770000000|8.80|17,931,896|23.46%|21|2022-04-29|15/03/2022|0.01||115200000||2022-04-14|15/12/2021|0.01||321000000|
2022-06-06 05:29:18|07963|101182|900922|98.08M|98080000|0.488|269,384|5.01%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2022-06-06 05:29:29|07964|100758|600626|4.6B|4600000000|4.15|20,144,984|-4.72%|22|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|-0.06||2430000000|
2022-06-06 05:29:33|07965|100750|600613|3.02B|3020000000|5.64|19,619,948|1.09%|22|2022-04-29|15/12/2021|0.03||599900000||2022-04-29|15/03/2022|0.04||588200000|
2022-06-06 05:29:37|07966|101169|900904|337.53M|337530000|0.631|432,726|22.59%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-06-06 05:29:42|07967|100934|600834|4.27B|4270000000|8.95|3,746,838|-21.03%|22|2022-09-02|15/06/2022|||||2022-04-28|15/03/2022|0.04||76250000|
2022-06-06 05:29:46|07968|942803|600604|10.73B|10730000000|5.71|32,299,844|-2.2%|22|2022-04-28|15/03/2022|0.04||458700000||2022-03-29|15/12/2021|0.11||595500000|
2022-06-06 05:29:51|07969|942837|900902|526.4M|526400000|0.282|871,337|-5.35%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-06-06 05:29:59|07970|100923|600823|11.1B|11100000000|2.96|41,804,124|-30.19%|24|2022-08-25|15/06/2022||0.05||3650000000|2022-04-30|15/03/2022|0.04|0.04|2740000000|2740000000
2022-06-06 05:30:03|07971|1052667|603648|3.71B|3710000000|10.23|24,244,125|19.4%|21|2022-04-28|15/12/2021|0.09||401100000||2022-04-28|15/03/2022|0.14||400100000|
2022-06-06 05:30:08|07972|1056005|603365|3.98B|3980000000|14.99|1,303,227|0.54%|21|2022-08-17|15/06/2022|||||2022-04-27|15/03/2022|0.32||806300000|
2022-06-06 05:30:18|07973|100605|600420|9.27B|9270000000|9.01|24,611,916|-18.53%|23|2022-08-19|15/06/2022|||||2022-04-30|15/03/2022|0.07||3240000000|
2022-06-06 05:30:23|07974|1117911|603121|2.44B|2440000000|9.23|2,593,506|-12.84%|17|2022-04-26|15/12/2021|0.03||215500000||2022-04-26|15/03/2022|0.02||213900000|
2022-06-06 05:30:27|07975|100778|600649|10.98B|10980000000|4.33|49,928,067|-9.86%|23|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.19||1190000000|
2022-06-06 05:30:30|07976|1054850|603683|2.13B|2130000000|9.68|2,356,239|11.49%|21|2022-04-29|15/03/2022|||306100000||2022-03-30|15/12/2021|||376400000|
2022-06-06 05:30:36|07977|1054847|603499|1.57B|1570000000|7.79|1,235,761|-4.23%|21|2022-04-28|15/03/2022|0.01||140300000||2022-04-27|15/12/2021|-0.05||192000000|
2022-06-06 05:30:41|07978|100757|600620|6.48B|6480000000|9.40|3,169,973|21.79%|22|2022-04-28|15/03/2022|-0.04||3890000||2022-03-25|15/12/2021|-0.07||9830000|
2022-06-06 05:30:54|07979|996181|603330|3.34B|3340000000|10.04|4,520,830|-36.68%|21|2022-04-28|15/03/2022|0.01||319100000||2022-03-14|15/12/2021|0.1||329300000|
2022-06-06 05:31:16|07980|1062259|603895|3.05B|3050000000|28.26|1,304,858|70.74%|21|2022-04-29|15/12/2021|-0.09||124600000||2022-04-29|15/03/2022|0.09||151100000|
2022-06-06 05:31:26|07981|100776|600647|2.27B|2270000000|16.30|3,150,159|44.07%|21|2022-04-29|15/03/2022|0.05||1630000||2022-03-25|15/12/2021|0.04||97250000|
2022-06-06 05:31:30|07982|100944|600846|4.92B|4920000000|7.85|6,714,399|-9.31%|22|2022-04-28|15/03/2022|0.09||709600000||2022-03-30|15/12/2021|0.28||1620000000|
2022-06-06 05:31:36|07983|994535|603030|1.69B|1690000000|2.95|17,226,028|-32.57%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|-0.02||495300000|
2022-06-06 05:31:41|07984|100920|600820|18.68B|18680000000|5.94|45,470,402|13.88%|24|2022-08-22|15/06/2022||0.16||62226000000|2022-04-30|15/03/2022|0.09|0.11|10660000000|
2022-06-06 05:31:45|07985|1024784|603226|1.78B|1780000000|6.50|4,256,496|-6.9%|21|2022-04-26|15/12/2021|-0.09||260600000||2022-04-26|15/03/2022|-0.03||89080000|
2022-06-06 05:31:50|07986|100777|600648|15.34B|15340000000|13.50|9,831,180|-13.53%|22|2022-04-27|15/03/2022|0.71||4010000000||2022-03-30|15/12/2021|0.34||3310000000|
2022-06-06 05:32:01|07987|101177|900912|1.05B|1050000000|0.922|530,076|-3.93%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2022-06-06 05:32:06|07988|100772|600641|16.73B|16730000000|17.98|12,892,635|10.64%|23|2022-08-22|15/06/2022|||||2022-04-28|15/03/2022|0.03||97000000|97000000
2022-06-06 05:32:11|07989|996070|603039|10.97B|10970000000|42.08|1,630,632|-37.97%|22|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.53||293000000|336000000
2022-06-06 05:32:15|07990|994549|603189|3.5B|3500000000|12.95|2,697,823|-24.15%|23|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.09||97070000|
2022-06-06 05:32:19|07991|100785|600661|2.4B|2400000000|9.23|15,648,515|-34.77%|22|2022-04-28|15/12/2021|-1.26||254100000||2022-04-28|15/03/2022|-0.65||199500000|
2022-06-06 05:32:23|07992|100925|600825|4.35B|4350000000|4.16|9,918,979|-18.53%|23|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|-0||181200000|
2022-06-06 05:32:40|07993|100845|600732|56.1B|56100000000|27.62|27,640,702|136.05%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.11||7830000000|
2022-06-06 05:32:44|07994|953912|603022|1.79B|1790000000|8.97|1,286,464|-26.91%|21|2022-04-27|15/12/2021|-0||205100000||2022-04-27|15/03/2022|0.04||173000000|
2022-06-06 05:32:48|07995|994547|603159|2.18B|2180000000|15.60|2,546,012|8.58%|22|2022-04-28|15/03/2022|0.05||124900000||2022-04-14|15/12/2021|0.07||216600000|
2022-06-06 05:32:54|07996|100924|600824|4.15B|4150000000|3.93|31,048,040|2.03%|22|2022-04-25|15/12/2021|-0||194600000||2022-04-25|15/03/2022|0.03||226600000|
2022-06-06 05:32:59|07997|1162070|603681|4.68B|4680000000|25.05|1,982,291|-5.74%|13|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.35||1070000000|
2022-06-06 05:33:03|07998|100783|600655|37.46B|37460000000|9.64|12,730,748|-28.99%|24|2022-08-31|15/06/2022||0.21|||2022-04-28|15/03/2022|0.12|0.15|12240000000|12240000000
2022-06-06 05:33:12|07999|100985|600895|18.88B|18880000000|12.20|7,666,575|-37.67%|24|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|-0.54||1170000000|
2022-06-06 05:33:16|08000|100531|600320|18.12B|18120000000|3.44|13,549,616|10.34%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|||4770000000|
2022-06-06 05:33:21|08001|101199|900947|1.35B|1350000000|0.257|1,107,659|4.88%|21|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022||||
2022-06-06 05:33:26|08002|100441|600210|9.04B|9040000000|5.95|38,714,851|13.09%|23|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.08||2350000000|
2022-06-06 05:33:31|08003|101085|601515|8.27B|8270000000|4.49|17,775,446|-23.14%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.1833|0.22|1050000000|1050000000
2022-06-06 05:33:43|08004|100696|600546|33.9B|33900000000|17.17|74,481,345|126.92%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.83||10770000000|
2022-06-06 05:33:51|08005|100854|600740|15.32B|15320000000|5.99|96,505,702|15.98%|23|2022-08-16|15/06/2022|||||2022-04-26|15/03/2022|0.21||3120000000|
2022-06-06 05:34:01|08006|100754|600617|6.83B|6830000000|4.96|17,911,640|16.59%|22|2022-04-27|15/03/2022|0.13||4610000000||2022-04-18|15/12/2021|0.1||5940000000|
2022-06-06 07:36:37|08006|100754|600617|6.88B|6880000000|5.01|17,911,640|16.59%|22|2022-04-27|15/03/2022|0.13||4610000000||2022-04-18|15/12/2021|0.1||5940000000|
2022-06-06 07:36:53|08007|101178|900913|511.24M|511240000|0.371|498,996|18.81%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2022-06-06 07:37:13|08008|100498|600281|2.61B|2610000000|5.09|7,254,318|5.1%|21|2022-04-29|15/03/2022|0.01||98470000||2022-04-19|15/12/2021|-0.07||35760000|
2022-06-06 07:37:17|08009|100372|600123|19.1B|19100000000|16.70|56,026,701|103.75%|23|2022-09-01|15/06/2022||0.75|||2022-04-26|15/03/2022|0.77|0.77|3270000000|
2022-06-06 07:37:23|08010|101108|601699|48.79B|48790000000|16.30|54,297,876|27.94%|24|2022-08-26|15/06/2022|||||2022-04-23|15/03/2022|0.82||13860000000|13860000000
2022-06-06 07:37:26|08011|100890|600809|338.78B|338780000000|276.71|5,626,282|-21.05%|23|2022-08-30|15/06/2022||1.39||6030000000|2022-04-28|15/03/2022|3.04|3.04|10530000000|10530000000
2022-06-06 07:37:31|08012|100912|600810|9.74B|9740000000|9.37|11,977,829|-15.05%|22|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.35||3860000000|
2022-06-06 07:37:35|08013|100773|600642|27.83B|27830000000|5.71|16,157,352|-7.19%|23|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.04|||
2022-06-06 07:37:40|08014|100587|600392|33.35B|33350000000|18.98|34,078,949|-4.12%|22|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|0.41||4340000000|
2022-06-06 07:37:53|08015|100418|600183|39.24B|39240000000|17.06|13,413,268|-26.14%|24|2022-08-16|15/06/2022||0.2756||5210000000|2022-04-30|15/03/2022|0.2092|0.2082|4770000000|4770000000
2022-06-06 07:37:57|08016|100747|600609|7.4B|7400000000|5.64|11,483,051|25.9%|21|2022-04-29|15/03/2022|0.02||1030000000||2022-04-20|15/12/2021|-0.03||1200000000|
2022-06-06 07:38:03|08017|100590|600396|4.55B|4550000000|3.100|81,278,406|24.9%|23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|-0.32|||
2022-06-06 07:38:17|08018|994610|603866|20.72B|20720000000|15.46|7,781,524|-40.58%|22|2022-08-24|15/06/2022||0.15||1770000000|2022-04-19|15/03/2022|0.0857|0.1214|1450000000|1450000000
2022-06-06 07:38:22|08019|951038|603808|3.68B|3680000000|9.97|4,507,387|-37.99%|22|2022-08-22|15/06/2022|||||2022-04-28|15/03/2022|0.13||629000000|628000000
2022-06-06 07:38:43|08020|100698|600548|15.03B|15030000000|9.41|4,034,616|7.66%|24|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.168||1770000000|
2022-06-06 07:38:58|08021|101052|601139|20.43B|20430000000|7.10|9,136,727|0.57%|23|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.08|0.08|6790000000|6790000000
2022-06-06 07:39:14|08022|945935|603118|5.51B|5510000000|6.96|4,646,054|-19.84%|23|2022-08-16|15/06/2022|||||2022-04-28|15/03/2022|0.13||2460000000|
2022-06-06 07:39:18|08023|994548|603160|27.32B|27320000000|60.65|3,617,187|-53.67%|23|2022-08-19|15/06/2022||0.2553||1040000000|2022-04-27|15/03/2022|-0.11|-0.1113|874000000|874090000
2022-06-06 07:39:34|08024|100396|600162|6.7B|6700000000|2.060|61,925,277|8.51%|22|2022-04-28|15/03/2022|0.01||1070000000||2022-04-12|15/12/2021|-0.01||2140000000|
2022-06-06 07:39:41|08025|1031218|603063|14B|14000000000|31.83|7,613,041|146.95%|21|2022-09-01|15/06/2022|||||2022-04-27|15/03/2022|0.15||460100000|
2022-06-06 07:39:45|08026|100630|600446|9.65B|9650000000|10.24|17,955,842|-31.05%|23|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|-0.04||1230000000|
2022-06-06 07:39:49|08027|996075|603228|21.72B|21720000000|26.01|4,175,998|-3.12%|22|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|0.21||2370000000|
2022-06-06 07:40:07|08028|997535|603991|3.26B|3260000000|43.65|359,973|-19.73%|21|2022-04-26|15/12/2021|-0.5||24920000||2022-04-26|15/03/2022|-0.04||21670000|
2022-06-06 07:40:11|08029|1031229|603978|3.35B|3350000000|20.45|2,554,799|16.56%|21|2022-04-25|15/12/2021|-0.01||362600000||2022-04-25|15/03/2022|0.18||378800000|
2022-06-06 07:40:16|08030|1008681|603050|2.18B|2180000000|13.37|2,796,937|1.78%|21|2022-04-27|15/03/2022|0.1||319600000||2022-04-22|15/12/2021|0.05||920400000|
2022-06-06 07:40:20|08031|100729|600587|7.96B|7960000000|19.28|11,829,729|-1.09%|23|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|0.31||2110000000|
2022-06-06 07:40:25|08032|100637|600481|20.52B|20520000000|12.70|25,655,027|132.18%|23|2022-09-01|15/06/2022|||||2022-04-16|15/03/2022|0.07||1730000000|
2022-06-06 07:40:28|08033|951034|603318|2.81B|2810000000|7.43|6,847,953|-0.74%|22|2022-04-28|15/03/2022|0.01||506600000||2022-03-29|15/12/2021|0.01||1090000000|
2022-06-06 07:40:32|08034|100940|600839|13.48B|13480000000|2.930|47,104,154|6.47%|24|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.01||20090000000|
2022-06-06 07:40:39|08035|100797|600674|51.68B|51680000000|11.74|9,686,286|-0.51%|23|2022-08-26|15/06/2022||0.20||294900000|2022-04-21|15/03/2022|0.13||174000000|
2022-06-06 07:40:44|08036|101065|601208|12.45B|12450000000|14.11|8,646,255|-12.04%|22|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.11|0.113|904000000|
2022-06-06 07:40:50|08037|101046|601107|5.13B|5130000000|4.30|13,749,506|32.72%|24|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|0.0822||2020000000|
2022-06-06 07:40:55|08038|1162078|603327|5.28B|5280000000|13.23|2,197,382|14.36%|13|2022-04-20|15/03/2022|0.24||617700000||2022-03-29|15/12/2021|0.41||1150000000|
2022-06-06 07:40:59|08039|100806|600678|2.07B|2070000000|5.96|25,911,670|6.95%|21|2022-04-29|15/03/2022|0.02||81560000||2022-04-18|15/12/2021|0.02||97460000|
2022-06-06 07:41:21|08040|101156|603077|29.72B|29720000000|3.540|194,170,491|69.15%|22|2022-04-25|15/03/2022|0.12||3090000000||2022-03-14|15/12/2021|0.14||2800000000|2800000000
2022-06-06 07:41:27|08041|1024789|603679|1.57B|1570000000|10.95|2,117,108|-43.91%|21|2022-04-28|15/12/2021|-0.47||145300000||2022-04-28|15/03/2022|-0.05||74090000|
2022-06-06 07:41:32|08042|100383|600137|1.39B|1390000000|14.24|3,728,933|-19.48%|22|2022-04-29|15/03/2022|0.05||64910000||2022-04-25|15/12/2021|0.04||153600000|
2022-06-06 07:41:36|08043|100642|600466|5.11B|5110000000|1.70|150,768,310|-49.85%|23|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.1||7080000000|
2022-06-06 07:41:40|08044|100353|600101|4.57B|4570000000|10.87|38,603,291|87.14%|22|2022-04-29|15/03/2022|0.1||557700000||2022-03-30|15/12/2021|0.05||566800000|
2022-06-06 07:41:45|08045|100306|600039|50.79B|50790000000|10.57|33,871,223|49.78%|23|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.33||18290000000|
2022-06-06 07:41:49|08046|101159|603333|5.35B|5350000000|8.66|7,467,269|54.23%|22|2022-07-18|15/06/2022|||||2022-04-21|15/03/2022|-0.06||503000000|
2022-06-06 07:42:01|08047|100887|600779|36.78B|36780000000|75.41|4,510,157|-47.9%|22|2022-07-27|15/06/2022||0.1406||689390000|2022-04-23|15/03/2022|0.74|0.8321|1420000000|1430000000
2022-06-06 07:42:05|08048|1162050|603317|15.69B|15690000000|21.38|7,149,122|-38.14%|14|2022-08-08|15/06/2022||0.07||549200000|2022-04-26|15/03/2022|0.13|0.135|629000000|629610000
2022-06-06 07:42:09|08049|100819|600702|56.13B|56130000000|169.60|7,534,068|-29.43%|23|2022-08-18|15/06/2022||1.83|||2022-04-22|15/03/2022|1.58|1.56|1880000000|1850000000
2022-06-06 07:42:15|08050|100385|600139|1.43B|1430000000|2.13|8,208,307|10.47%|22|2022-04-29|15/12/2021|-0.06||22940||2022-04-29|15/03/2022|-0.06||22940|
2022-06-06 07:42:19|08051|100667|600505|3.27B|3270000000|9.03|9,344,255|23.02%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.06|||
2022-06-06 07:42:24|08052|945936|603969|3.78B|3780000000|4.52|39,914,863|8.17%|24|2022-08-18|15/06/2022|||||2022-04-27|15/03/2022|0.07||429900000|
2022-06-06 07:42:29|08053|1056015|603970|6.04B|6040000000|31.63|1,764,030|38.36%|21|2022-04-26|15/03/2022|0.23||2030000000||2022-04-18|15/12/2021|0.17||1350000000|
2022-06-06 09:50:41|08053|1056015|603970|6.04B|6040000000|31.63|1,764,030|38.36%|21|2022-04-26|15/03/2022|0.23||2030000000||2022-04-18|15/12/2021|0.17||1350000000|
2022-06-06 09:50:50|08054|100624|600459|11.02B|11020000000|18.66|5,611,013|-30.42%|23|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.33||8670000000|
2022-06-06 09:50:57|08055|100658|600500|18.74B|18740000000|6.80|17,772,658|-2.93%|23|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|0.14||18840000000|
2022-06-06 09:51:02|08056|100360|600109|31.17B|31170000000|8.39|31,442,735|-37.17%|24|2022-08-31|15/06/2022||0.1595||1640000000|2022-04-29|15/03/2022|0.1569|0.1569|1580000000|1580000000
2022-06-06 09:51:06|08057|942827|603126|4.63B|4630000000|7.55|10,940,155|-30.35%|22|2022-04-27|15/03/2022|0.05||582600000||2022-03-28|15/12/2021|0.05||822700000|
2022-06-06 09:51:11|08058|100998|600970|19.24B|19240000000|8.48|15,333,153|-15.91%|23|2022-08-25|15/06/2022||0.22|||2022-04-27|15/03/2022|0.17|0.17|8700000000|
2022-06-06 09:51:28|08059|100544|600335|11.19B|11190000000|7.78|49,034,771|39.12%|21|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|||8830000000|
2022-06-06 09:51:39|08060|100629|600444|2.15B|2150000000|14.59|6,291,155|49.53%|21|2022-04-27|15/03/2022|0.06||189400000||2022-04-08|15/12/2021|0.17||361200000|
2022-06-06 09:51:44|08061|100963|600871|10.29B|10290000000|1.970|48,909,512|-0.51%|24|2022-08-30|15/06/2022||0.02|||2022-04-26|15/03/2022|0.004|0.01|15350000000|
2022-06-06 09:51:46|08062|20144|600688|14.13B|14130000000|3.33|29,494,051|-11.5%|24|2022-08-24|15/06/2022||0.0484||23570000000|2022-04-27|15/03/2022|0.02|0.0496|26010000000|25530000000
2022-06-06 09:51:50|08063|1162082|603927|13.29B|13290000000|22.68|5,547,413|-15.53%|13|2022-04-27|15/03/2022|0.01||1250000000||2022-04-14|15/12/2021|0.49||2330000000|
2022-06-06 09:51:56|08064|1122728|601598|29.65B|29650000000|3.95|53,608,428|-12.94%|23|2022-08-23|15/06/2022|||||2022-04-27|15/03/2022|0.13||29640000000|
2022-06-06 09:52:02|08065|994593|603737|36.03B|36030000000|96.10|2,071,209|-43.54%|22|2022-08-17|15/06/2022||0.43||4340000000|2022-04-30|15/03/2022|-0.1|-0.1|1700000000|1700000000
2022-06-06 09:52:06|08066|1073385|600929|11.03B|11030000000|8.18|15,229,739|27.47%|21|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.1||1490000000|
2022-06-06 09:52:12|08067|1056014|603916|10.38B|10380000000|24.77|3,609,004|5.96%|23|2022-08-23|15/06/2022||0.39|||2022-04-30|15/12/2021|0.39|0.39|1290000000|
2022-06-06 09:52:16|08068|101164|603366|3.79B|3790000000|4.74|6,779,936|-2.56%|22|2022-08-18|15/06/2022|||||2022-04-30|15/03/2022|-0.08||643600000|
2022-06-06 09:52:20|08069|101088|601555|33.3B|33300000000|6.65|35,231,688|-23.51%|24|2022-09-01|15/06/2022||0.1956||1930000000|2022-04-30|15/03/2022|0.157|0.14|2060000000|2060000000
2022-06-06 09:52:26|08070|994524|601900|7.21B|7210000000|8.06|4,884,730|0.87%|22|2022-08-22|15/06/2022|||||2022-04-28|15/03/2022|0.15||1860000000|1800000000
2022-06-06 09:52:30|08071|100569|600369|25.58B|25580000000|3.84|21,519,134|-27.43%|23|2022-09-01|15/06/2022|||||2022-04-27|15/03/2022|-0.02||38780000|
2022-06-06 09:52:34|08072|100508|600292|4.88B|4880000000|6.25|5,445,098|-32.46%|23|2022-09-02|15/06/2022|||||2022-04-28|15/03/2022|0.03||901200000|
2022-06-06 09:52:39|08073|945166|601021|43.42B|43420000000|47.32|3,931,670|-24.21%|23|2022-09-02|15/06/2022||-0.6133||2120000000|2022-04-29|15/03/2022|-0.48|-0.48|2360000000|2360000000
2022-06-06 09:52:43|08074|100959|600866|4.58B|4580000000|6.18|40,129,980|49.14%|22|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.05||277700000|
2022-06-06 09:52:54|08075|1162037|603290|67.14B|67140000000|393.80|1,981,938|72.2%|13|2022-08-31|15/06/2022||0.8727||607540000|2022-04-28|15/03/2022|0.89|0.9517|542000000|541780000
2022-06-06 09:52:58|08076|100379|600131|17.43B|17430000000|14.63|9,418,167|7.35%|22|2022-08-15|15/06/2022|||||2022-04-22|15/03/2022|0.13|||
2022-06-06 09:53:03|08077|100675|600517|30.19B|30190000000|5.28|13,713,176|-20.69%|24|2022-08-15|15/06/2022|||||2022-04-26|15/03/2022|0.03||2010000000|
2022-06-06 09:53:07|08078|994577|603585|3.74B|3740000000|20.69|1,381,850|38.04%|21|2022-04-27|15/03/2022|0.55||794700000||2022-04-06|15/12/2021|0.52||715700000|
2022-06-06 09:53:11|08079|100827|600710|7.71B|7710000000|5.91|11,452,589|-12.74%|22|2022-08-08|15/06/2022|||||2022-04-27|15/03/2022|0.16||30680000000|
2022-06-06 09:53:19|08080|100328|600077|5.41B|5410000000|4.33|126,916,409|53.9%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|-0.01||1730000000|
2022-06-06 09:53:23|08081|100930|600830|2.81B|2810000000|6.15|20,753,062|18.9%|23|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.03||74420000|
2022-06-06 09:53:28|08082|1031222|603612|11.48B|11480000000|25.07|16,188,771|40.57%|22|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.34||3190000000|
2022-06-06 09:53:32|08083|100716|600571|4.12B|4120000000|8.67|20,567,601|20.48%|23|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|0.04||307100000|
2022-06-06 09:53:37|08084|1057310|603890|4.12B|4120000000|9.56|4,358,866|-24.78%|21|2022-04-27|15/03/2022|0.11||923100000||2022-04-19|15/12/2021|0.18||1070000000|
2022-06-06 09:53:45|08085|994600|603800|5.85B|5850000000|28.05|1,640,596|199.34%|22|2022-04-29|15/12/2021|0.07||422700000||2022-04-29|15/03/2022|-0.1||291800000|
2022-06-06 09:53:50|08086|1024790|603380|5.98B|5980000000|37.00|825,915|56%|21|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.34||489400000|
2022-06-06 09:53:54|08087|1141906|688022|5.52B|5520000000|52.02|1,746,780|50.42%|17|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.01||99000000|
2022-06-06 09:53:58|08088|1141890|688001|13.57B|13570000000|31.43|1,167,082|-17.08%|17|2022-09-02|15/06/2022|||||2022-04-28|15/03/2022|0.09||373000000|
2022-06-06 09:54:02|08089|1052658|603183|2.59B|2590000000|6.23|40,987,458|11.21%|22|2022-08-11|15/06/2022|||||2022-04-30|15/03/2022|-0.02||140100000|
2022-06-06 09:54:09|08090|1054854|603922|2.82B|2820000000|21.98|2,153,583|49.93%|21|2022-04-27|15/12/2021|0.27||163300000||2022-04-27|15/03/2022|0.08||113600000|
2022-06-06 09:54:14|08091|994584|603660|2.8B|2800000000|5.77|7,462,015|-18.62%|22|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022|0.39||444700000|
2022-06-06 09:54:18|08092|994605|603828|2.11B|2110000000|3.46|18,371,971|-20.71%|23|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|-0.01||462000000|
2022-06-06 09:54:24|08093|1118183|603332|3.3B|3300000000|27.69|3,843,967|63.22%|17|2022-04-25|15/12/2021|0.04||312400000||2022-04-25|15/03/2022|-0.11||199100000|
2022-06-06 09:54:29|08094|994626|603990|3.76B|3760000000|23.09|8,107,183|-19.87%|21|2022-08-11|15/06/2022|||||2022-04-30|15/03/2022|0.06||56970000|
2022-06-06 09:54:34|08095|100849|600736|6.06B|6060000000|5.27|81,804,720|9.6%|21|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|0.06||920400000|
2022-06-06 09:54:39|08096|1057305|603283|3.47B|3470000000|19.10|2,412,326|-14.9%|22|2022-08-18|15/06/2022|||||2022-04-26|15/12/2021|0.13||666200000|
2022-06-06 09:54:43|08097|1141892|688003|5.84B|5840000000|30.89|1,026,397|3.92%|17|2022-08-22|15/06/2022|||||2022-04-30|15/03/2022|0.59||141600000|
2022-06-06 09:54:48|08098|994620|603928|2.52B|2520000000|12.50|1,595,709|14.54%|21|2022-04-28|15/03/2022|0.19||513700000||2022-04-27|15/12/2021|0.21||554400000|
2022-06-06 09:54:52|08099|100402|600169|8.3B|8300000000|2.500|18,497,328|0.4%|22|2022-04-27|15/12/2021|-0.02||2500000000||2022-04-25|15/03/2022|0.01||1870000000|
2022-06-06 09:54:55|08100|100792|600665|2.95B|2950000000|3.43|42,012,686|9.35%|22|2022-04-29|15/03/2022|-0.03||361100000||2022-04-08|15/12/2021|0.11||3340000000|
2022-06-06 09:54:59|08101|101006|601000|15.94B|15940000000|2.690|61,515,759|11.48%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.06||1230000000|
2022-06-06 09:55:06|08102|100600|600409|16.49B|16490000000|7.96|43,433,979|-28.34%|24|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.07||5870000000|
2022-06-06 09:55:10|08103|1024794|603938|12.48B|12480000000|45.81|6,931,940|184.32%|21|2022-04-28|15/03/2022|0.77||533300000||2022-03-09|15/12/2021|0.46||467100000|
2022-06-06 09:55:18|08104|998088|603133|2.14B|2140000000|10.21|5,393,083|-6.55%|21|2022-04-28|15/12/2021|-0.37||47650000||2022-04-28|15/03/2022|-0.06||21380000|
2022-06-06 09:55:24|08105|100689|600535|15.17B|15170000000|10.23|18,947,003|-29.12%|24|2022-08-19|15/06/2022||0.26||6860000000|2022-04-26|15/03/2022|-0.37|0.32|1870000000|5140000000
2022-06-06 09:55:28|08106|100343|600089|88.39B|88390000000|23.24|67,692,314|95.66%|24|2022-08-30|15/06/2022|||||2022-04-23|15/03/2022|0.728||17100000000|
2022-06-06 09:55:33|08107|100540|600330|10.16B|10160000000|10.18|18,652,691|9.88%|23|2022-08-17|15/06/2022|||||2022-04-30|15/03/2022|0.11||964000000|
2022-06-06 09:55:37|08108|1054844|603289|2.68B|2680000000|9.03|5,087,000|1.47%|21|2022-04-21|15/03/2022|0.1||257800000||2022-04-07|15/12/2021|0.03||232600000|
2022-06-06 09:55:44|08109|100733|600590|5.51B|5510000000|6.46|8,224,708|-10.75%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.18||983200000|
2022-06-06 09:55:48|08110|100664|600512|5.04B|5040000000|3.160|108,068,815|-2.82%|22|2022-04-28|15/12/2021|0.02||2210000000||2022-04-28|15/03/2022|-0.11||1400000000|
2022-06-06 09:55:59|08111|994617|603900|2.32B|2320000000|6.84|5,421,094|-14.1%|21|2022-08-23|15/06/2022|||||2022-04-28|15/03/2022|0.04||322300000|
2022-06-06 09:56:04|08112|951037|603789|2.38B|2380000000|9.16|4,669,530|-29.14%|21|2022-04-28|15/12/2021|-0.43||3720000||2022-04-28|15/03/2022|-0.04||66340000|
2022-06-06 09:56:08|08113|1008996|603096|2.96B|2960000000|18.64|890,009|-49.08%|22|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.00||207000000|207000000
2022-06-06 09:56:12|08114|1162099|605168|9.31B|9310000000|97.49|1,340,371|6.73%|13|2022-08-17|15/06/2022||1.64|||2022-04-16|15/03/2022|1.13|0.7806|894800000|
2022-06-06 09:56:17|08115|100724|600582|20.73B|20730000000|5.01|54,090,360|48.4%|23|2022-09-01|15/06/2022||0.13|||2022-04-29|15/03/2022|0.1|0.1|5990000000|
2022-06-06 09:56:22|08116|100903|600800|4.89B|4890000000|4.12|14,665,083|-14.02%|21|2022-04-25|15/03/2022|-0.05||852700000||2022-04-08|15/12/2021|0.06||1150000000|
2022-06-06 09:56:26|08117|1162034|601162|26.6B|26600000000|3.15|102,633,429|-37.73%|13|2022-04-29|15/03/2022|-0.01||365300000||2022-03-30|15/12/2021|-0||1490000000|
2022-06-06 09:56:30|08118|1072213|603712|22.78B|22780000000|29.51|5,107,379|-20.76%|22|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.028||410000000|410000000
2022-06-06 09:56:38|08119|100633|600468|4.59B|4590000000|4.22|6,407,014|3.69%|22|2022-04-27|15/03/2022|0.03||518400000||2022-04-19|15/12/2021|0.01||574400000|
2022-06-06 09:56:43|08120|100968|600874|3.69B|3690000000|7.02|26,446,519|10.03%|24|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.14||1070000000|
2022-06-06 09:56:47|08121|100333|600082|2.36B|2360000000|3.66|62,984,066|27.15%|21|2022-04-29|15/12/2021|0.08||340200000||2022-04-29|15/03/2022|-0.02||119700000|
2022-06-06 09:56:54|08122|100832|600717|12.07B|12070000000|4.17|28,286,805|-12.55%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.08||2400000000|
2022-06-06 09:56:58|08123|100533|600322|2.3B|2300000000|2.090|83,874,650|2.97%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|-0.19||182300000|
2022-06-06 09:57:02|08124|101195|900938|695.84M|695840000|0.240|538,609|-8.46%|12|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022||||
2022-06-06 09:57:07|08125|100649|600488|4.68B|4680000000|4.26|9,391,601|-10.19%|23|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.04||889700000|
2022-06-06 09:57:18|08126|100539|600329|5.45B|5450000000|21.98|5,792,500|-16.99%|24|2022-08-17|15/06/2022|||||2022-04-29|15/03/2022|0.26||1890000000|
2022-06-06 09:57:23|08127|999087|603717|2.29B|2290000000|7.90|14,657,280|-26.35%|21|2022-04-29|15/03/2022|0.08||123500000||2022-04-25|15/12/2021|-0.53||194200000|
2022-06-06 09:57:27|08128|994510|601020|8.09B|8090000000|14.50|16,857,887|92.14%|22|2022-04-28|15/12/2021|-0||340100000||2022-04-28|15/03/2022|-0.01||88550000|
2022-06-06 09:57:32|08129|100442|600211|9.27B|9270000000|37.41|2,951,126|-42.8%|23|2022-08-17|15/06/2022|||||2022-04-27|15/03/2022|0.70||656100000|
2022-06-06 09:57:36|08130|100547|600338|22.04B|22040000000|24.15|29,728,727|48.54%|21|2022-08-10|15/06/2022|||||2022-04-20|15/03/2022|0.09||521000000|
2022-06-06 09:57:41|08131|100536|600326|5.29B|5290000000|5.76|14,592,961|-18.09%|22|2022-04-28|15/03/2022|0.01||694500000||2022-04-18|15/12/2021|0.01||1840000000|
2022-06-06 09:57:46|08132|100863|600749|2.8B|2800000000|12.63|13,795,773|22.56%|21|2022-04-27|15/03/2022|-0.1||10590000||2022-03-14|15/12/2021|-0.08||34350000|
2022-06-06 09:57:50|08133|100881|600773|13.93B|13930000000|17.07|20,350,339|21.08%|22|2022-04-22|15/12/2021|0.04||972700000||2022-04-22|15/03/2022|0.03||562000000|
2022-06-06 09:57:55|08134|1031223|603676|4.4B|4400000000|10.10|4,499,273|13.49%|21|2022-04-28|15/12/2021|0.04||281900000||2022-04-28|15/03/2022|0.09||315300000|
2022-06-06 09:57:59|08135|100701|600551|4.93B|4930000000|10.23|13,199,387|37.99%|22|2022-08-11|15/06/2022|||||2022-04-29|15/03/2022|0.14||1610000000|
2022-06-06 09:58:04|08136|100960|600867|20.31B|20310000000|10.19|15,483,674|-18.76%|24|2022-08-17|15/06/2022||0.105||703210000|2022-04-29|15/03/2022|0.412|0.405|887240000|942630000
2022-06-06 09:58:16|08137|100565|600365|1.83B|1830000000|4.58|8,947,548|16.97%|21|2022-04-22|15/12/2021|0.06||221700000||2022-04-22|15/03/2022|-0.01||238800000|
2022-06-06 09:58:22|08138|101067|601233|41.3B|41300000000|17.16|27,812,216|-22.18%|23|2022-08-18|15/06/2022||0.6922||17970000000|2022-04-28|15/03/2022|0.62|0.6206|12990000000|12990000000
2022-06-06 09:58:32|08139|100720|600577|10.24B|10240000000|5.120|39,297,075|-13.22%|22|2022-07-28|15/06/2022||0.11|||2022-04-29|15/03/2022|0.1|0.1|4580000000|
2022-06-06 09:58:36|08140|100617|600438|221.25B|221250000000|49.16|50,241,040|32.76%|23|2022-08-19|15/06/2022||0.9082||25160000000|2022-04-26|15/03/2022|1.09|1.15|24690000000|24690000000
2022-06-06 09:58:41|08141|100873|600763|45.92B|45920000000|143.00|6,762,783|-62.49%|24|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|0.52||655000000|654870000
2022-06-06 09:58:46|08142|102961|600780|6.37B|6370000000|5.58|24,102,628|37.25%|23|2022-08-22|15/06/2022|||||2022-04-27|15/03/2022|0.23|||
2022-06-06 09:58:50|08143|994580|603608|1.94B|1940000000|4.62|3,244,962|-39.61%|23|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|-1.28||332600000|
2022-06-06 09:58:57|08144|1141901|688015|4.69B|4690000000|25.35|684,204|-19.4%|16|2022-08-19|15/06/2022|||||2022-04-27|15/03/2022|0.12||388200000|
2022-06-06 09:59:01|08145|994514|601163|9.43B|9430000000|11.77|1,691,670|-22.08%|22|2022-04-26|15/03/2022|0.14||1850000000||2022-04-20|15/12/2021|0.14||2300000000|
2022-06-06 09:59:11|08146|100702|600552|8.3B|8300000000|10.85|22,583,653|56.24%|23|2022-08-22|15/06/2022|||||2022-04-26|15/03/2022|0.03||1310000000|1310000000
2022-06-06 09:59:15|08147|100363|600100|14.74B|14740000000|4.40|22,971,880|-27.03%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.10||3950000000|
2022-06-06 09:59:20|08148|100730|600600|81.38B|81380000000|93.00|7,425,726|-12.54%|24|2022-08-31|15/06/2022||1.02||9280000000|2022-04-28|15/03/2022|0.829|0.7667|9210000000|9120000000
2022-06-06 09:59:31|08149|1043309|603721|1.6B|1600000000|12.32|3,807,336|-40.08%|21|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.01||60050000|
2022-06-06 09:59:35|08150|994579|603600|2.7B|2700000000|9.08|1,988,457|-17.2%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.07||1010000000|1010000000
2022-06-06 09:59:39|08151|101059|601231|28.43B|28430000000|13.04|7,637,930|-17.97%|24|2022-08-25|15/06/2022||0.1785||13590000000|2022-04-28|15/03/2022|0.2|0.2001|13950000000|13950000000
2022-06-06 09:59:44|08152|100514|600300|6.07B|6070000000|3.65|41,873,432|-1.63%|21|2022-04-29|15/03/2022|0.02||1120000000||2022-03-04|15/12/2021|0.03||1310000000|
2022-06-06 09:59:49|08153|100274|600645|8.72B|8720000000|18.68|7,461,788|-26.53%|21|2022-04-24|15/12/2021|-0.08||375500000||2022-04-22|15/03/2022|0.08||394200000|
2022-06-06 09:59:54|08154|100416|600152|3.05B|3050000000|5.81|6,525,092|-24.57%|21|2022-04-28|15/03/2022|-0.01||467300000||2022-04-25|15/12/2021|-0.17||572500000|
2022-06-06 09:59:58|08155|100954|600859|26.95B|26950000000|23.82|19,627,925|-28.03%|23|2022-08-22|15/06/2022||0.2|||2022-04-30|15/03/2022|0.2|0.265|3310000000|3310000000
2022-06-06 10:00:03|08156|100522|600309|261.32B|261320000000|83.01|13,817,462|-28.27%|24|2022-08-02|15/06/2022||1.75||42830000000|2022-04-26|15/03/2022|1.71|1.76|41780000000|43350000000
2022-06-06 10:00:11|08157|100313|600063|13.69B|13690000000|7.14|55,357,377|54.78%|23|2022-08-11|15/06/2022|||||2022-04-20|15/03/2022|0.22||2500000000|
2022-06-06 10:00:15|08158|100571|600371|4.45B|4450000000|15.20|22,495,383|36.75%|22|2022-04-28|15/03/2022|0.14||74140000||2022-04-18|15/12/2021|0.05||66340000|
2022-06-06 10:00:20|08159|1031315|603855|8.36B|8360000000|25.00|2,162,498|36.15%|21|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.18||661500000|663000000
2022-06-06 10:00:27|08160|945937|603309|4.18B|4180000000|14.27|1,715,221|-1.06%|22|2022-04-21|15/12/2021|0.09||353500000||2022-04-21|15/03/2022|0.13||300900000|
2022-06-06 10:00:42|08161|101030|601010|5.67B|5670000000|3.11|19,420,857|-3.43%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.01||698800000|
2022-06-06 10:00:47|08162|102957|600520|1.4B|1400000000|8.84|9,452,813|11.03%|21|2022-04-27|15/12/2021|0.08||123100000||2022-04-27|15/03/2022|0.02||120400000|
2022-06-06 10:00:53|08163|1008995|601168|30.43B|30430000000|12.76|53,637,425|-9.96%|22|2022-07-25|15/06/2022|||||2022-04-30|15/03/2022|0.32||8690000000|
2022-06-06 10:01:01|08164|945167|601069|7.52B|7520000000|11.73|18,919,992|-8.99%|22|2022-04-27|15/03/2022|-0.08||163000000||2022-04-06|15/12/2021|0.15||696700000|
2022-06-06 10:01:14|08165|1141912|688122|43.34B|43340000000|95.20|3,953,586|59.58%|17|2022-04-29|15/12/2021|0.44||836500000||2022-04-29|15/03/2022|0.46||887000000|
2022-06-06 10:01:18|08166|1081731|603773|2.42B|2420000000|15.51|1,069,525|-0.28%|21|2022-04-19|15/03/2022|0.02||356100000||2022-03-14|15/12/2021|-0.16||371900000|
2022-06-06 10:01:24|08167|101011|600983|6.15B|6150000000|8.01|1,075,374|-26.28%|22|2022-08-25|15/06/2022|||||2022-04-22|15/03/2022|-0.02||1220000000|
2022-06-06 10:01:31|08168|1009371|603501|158.11B|158110000000|180.33|9,808,589|-39.84%|22|2022-08-26|15/06/2022||1.4||6880000000|2022-04-27|15/03/2022|1.02|1.03|5540000000|5540000000
2022-06-06 10:01:35|08169|100859|600745|84.9B|84900000000|68.39|17,473,259|-24.34%|22|2022-09-02|15/06/2022||0.55||13080000000|2022-04-26|15/03/2022|0.4|0.4425|14800000000|14450000000
2022-06-06 10:01:39|08170|102952|600157|36.88B|36880000000|1.650|283,512,656|1.23%|23|2022-09-02|15/06/2022|||||2022-04-26|15/03/2022|0.01||7740000000|
2022-06-06 10:01:44|08171|100722|600580|17.3B|17300000000|13.15|12,885,696|6.62%|22|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|0.15||3530000000|
2022-06-06 10:01:49|08172|100406|600173|3.63B|3630000000|5.19|8,766,548|-18.81%|21|2022-04-21|15/03/2022|0.08||441900000||2022-04-12|15/12/2021|0.08||319400000|
2022-06-06 10:01:53|08173|1162084|603956|5.44B|5440000000|11.17|1,367,028|-33.27%|14|2022-09-01|15/06/2022|||||2022-04-27|15/03/2022|-0.22||111000000|
2022-06-06 10:02:09|08174|100821|600704|26.5B|26500000000|5.12|47,458,848|-35.33%|22|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.19||118700000000|
2022-06-06 10:02:13|08175|102951|600136|1.28B|1280000000|2.20|12,470,286|-68.18%|22|2022-08-15|15/06/2022|||||2022-04-30|15/03/2022|-0.26||275000000|275000000
2022-06-06 10:02:17|08176|100381|600133|4.78B|4780000000|6.03|38,140,282|0.33%|22|2022-04-29|15/12/2021|0.33||3540000000||2022-04-29|15/03/2022|0.03||2730000000|
2022-06-06 10:02:22|08177|100882|600774|3.43B|3430000000|11.63|1,875,903|-24.09%|21|2022-04-29|15/03/2022|0.08||357300000||2022-03-30|15/12/2021|0.27||365500000|
2022-06-06 10:02:26|08178|100401|600168|4.59B|4590000000|6.47|9,732,364|-6.47%|22|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|0.05||636000000|
2022-06-06 10:02:31|08179|994590|603716|2.6B|2600000000|13.33|12,751,229|-9.82%|21|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|0.1||578900000|
2022-06-06 10:02:36|08180|100879|600769|3.03B|3030000000|8.24|15,953,871|54.53%|21|2022-04-20|15/12/2021|||14130000||2022-04-20|15/03/2022|0.01||12660000|
2022-06-06 10:02:40|08181|100551|600345|3.23B|3230000000|16.25|1,740,825|7.56%|21|2022-04-29|15/12/2021|0.07||17890000||2022-04-29|15/03/2022|0.11||32810000|
2022-06-06 10:02:44|08182|1054851|603722|4.58B|4580000000|52.00|487,526|23.43%|22|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.494||244000000|
2022-06-06 10:02:48|08183|1076610|603259|244.2B|244200000000|98.98|24,051,709|-38.99%|21|2022-08-23|15/06/2022||0.6374|||2022-04-25|15/03/2022|0.53|0.4766|8470000000|8470000000
2022-06-06 10:02:52|08184|100537|600327|4.38B|4380000000|4.96|19,550,568|-38.26%|23|2022-08-25|15/06/2022|||||2022-04-27|15/03/2022|0.06||858300000|
2022-06-06 10:02:58|08185|994543|603090|2.6B|2600000000|26.00|1,360,747|103.17%|22|2022-04-28|15/03/2022|0.03||153500000||2022-03-30|15/12/2021|-0.01||166900000|
2022-06-06 10:03:02|08186|100645|600475|7.71B|7710000000|8.29|3,098,881|8.4%|22|2022-08-31|15/06/2022|||||2022-04-19|15/03/2022|0.2231||1970000000|1969000000
2022-06-06 10:03:06|08187|994530|603016|3.01B|3010000000|20.30|958,252|-25.15%|21|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.07||146300000|
2022-06-06 10:03:16|08188|994502|600908|10.22B|10220000000|5.52|19,802,701|-8.44%|22|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|0.2||2330000000|
2022-06-06 10:03:21|08189|1116315|603185|47.42B|47420000000|123.10|9,924,165|8.95%|20|2022-08-25|15/06/2022||2.09|||2022-04-28|15/03/2022|2.34|1.8|5670000000|
2022-06-06 10:03:25|08190|100794|600667|15.38B|15380000000|7.30|12,866,590|-11.04%|22|2022-04-27|15/03/2022|0.14||6830000000||2022-04-19|15/12/2021|0.15||8140000000|
2022-06-06 10:03:31|08191|994566|603416|4.6B|4600000000|32.75|972,622|-44.8%|23|2022-08-15|15/06/2022|||||2022-04-23|15/12/2021|0.52||329000000|
2022-06-06 10:03:35|08192|1141913|688333|15.11B|15110000000|192.95|292,798|33.58%|15|2022-04-28|15/03/2022|-0.4||89760000||2022-04-12|15/12/2021|0.83||313200000|
2022-06-06 10:03:39|08193|100987|600897|4.57B|4570000000|15.34|1,858,211|-9.36%|23|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.03||264400000|
2022-06-06 10:03:44|08194|102087|600153|38.24B|38240000000|12.82|42,417,703|58.39%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.33||150600000000|
2022-06-06 10:03:48|08195|100709|600563|42.02B|42020000000|186.00|2,112,269|39.18%|23|2022-08-08|15/06/2022||1.06||914390000|2022-04-23|15/03/2022|0.91|0.9001|840070000|840130000
2022-06-06 10:03:52|08196|1031318|603180|4.07B|4070000000|26.74|1,386,675|-47.78%|22|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.2||568700000|
2022-06-06 10:03:57|08197|100867|600755|16.47B|16470000000|7.81|43,466,829|1.17%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.13||109600000000|
2022-06-06 10:04:02|08198|100800|600686|4.86B|4860000000|6.76|23,881,076|10.76%|22|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|-0||2930000000|
2022-06-06 10:04:07|08199|1162093|603992|6.31B|6310000000|15.66|835,439|-16.14%|13|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.18||793000000|
2022-06-06 10:04:11|08200|100699|600549|30.21B|30210000000|21.21|16,176,480|-2.79%|24|2022-08-22|15/06/2022|||||2022-04-27|15/03/2022|0.13||10510000000|
2022-06-06 10:04:16|08201|100316|600057|19.81B|19810000000|9.17|25,252,874|51.69%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.19||113860000000|
2022-06-06 10:04:19|08202|101032|601012|325.48B|325480000000|60.62|60,181,895|17.09%|23|2022-09-02|15/06/2022||0.5963||29270000000|2022-05-06|15/03/2022|0.57|0.5105|18600000000|18600000000
2022-06-06 10:04:23|08203|100825|600706|2.7B|2700000000|10.57|27,387,939|57.53%|22|2022-04-28|15/03/2022|-0.2||197900000||2022-04-26|15/12/2021|0.12||468700000|
2022-06-06 10:04:29|08204|101081|601369|15.56B|15560000000|9.01|8,188,603|-3.73%|23|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|0.16||2910000000|
2022-06-06 10:04:34|08205|100516|600302|1.7B|1700000000|4.92|4,948,654|16.47%|21|2022-04-27|15/12/2021|-0.17||265500000||2022-04-27|15/03/2022|-0.02||400100000|
2022-06-06 10:04:39|08206|100345|600095|20.84B|20840000000|7.35|19,512,474|-39.83%|22|2022-04-27|15/03/2022|-0.02||1320000000||2022-03-29|15/12/2021|0.04||1030000000|
2022-06-06 10:04:44|08207|1056011|603711|4.69B|4690000000|11.83|1,448,930|-38.03%|21|2022-08-22|15/06/2022|||||2022-04-30|15/12/2021|0.39||1490000000|
2022-06-06 10:04:48|08208|1162038|603950|3.4B|3400000000|14.64|683,422|-26.62%|12|2022-04-26|15/03/2022|0.24||343600000||2022-03-21|15/12/2021|0.13||297000000|
2022-06-06 10:04:52|08209|1081730|603733|16.31B|16310000000|23.07|2,774,677|-25.12%|22|2022-08-22|15/06/2022|||||2022-04-28|15/12/2021|0.16||1660000000|
2022-06-06 10:04:57|08210|101155|603008|10.56B|10560000000|27.76|3,986,100|-7.9%|24|2022-07-29|15/06/2022|||||2022-04-23|15/03/2022|0.14|0.14|1410000000|1410000000
2022-06-06 10:05:01|08211|1008742|603225|18.31B|18310000000|11.95|17,700,737|-42.84%|22|2022-08-17|15/06/2022||0.39|||2022-04-29|15/03/2022|0.19|0.19|10600000000|10600000000
2022-06-06 10:05:06|08212|100439|600208|23.54B|23540000000|2.79|94,346,195|-12.58%|23|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|0.06||2110000000|
2022-06-06 10:05:11|08213|994522|601811|11.54B|11540000000|9.35|3,415,492|0%|24|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.14||2210000000|
2022-06-06 10:05:15|08214|994615|603888|8.66B|8660000000|16.70|5,105,705|-23.79%|22|2022-04-28|15/03/2022|0.04||303400000||2022-04-21|15/12/2021|0.19||676100000|
2022-06-06 10:05:23|08215|100358|600117|3.91B|3910000000|3.73|7,686,847|-1.04%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|-0.19||3020000000|
2022-06-06 10:05:27|08216|100723|600581|9.26B|9260000000|6.04|85,101,220|9.31%|23|2022-08-22|15/06/2022|||||2022-04-29|15/03/2022|-0.22||5100000000|
2022-06-06 10:05:32|08217|1088210|603706|2.99B|2990000000|15.85|3,826,971|5.01%|19|2022-04-28|15/03/2022|0.33||||2022-04-15|15/12/2021|0.36|||
2022-06-06 10:05:37|08218|102089|600251|8.18B|8180000000|10.58|40,050,023|42.43%|23|2022-08-19|15/06/2022|||||2022-04-23|15/03/2022|0.28||1450000000|
2022-06-06 10:05:42|08219|100979|600888|11.79B|11790000000|8.79|29,981,561|48.86%|23|2022-08-19|15/06/2022|||||2022-04-23|15/03/2022|0.30||2120000000|
2022-06-06 10:05:47|08220|100609|600425|5.8B|5800000000|4.22|66,628,985|11.38%|23|2022-07-29|15/06/2022|||||2022-04-30|15/03/2022|||511100000|
2022-06-06 10:05:51|08221|100693|600540|3.28B|3280000000|5.72|29,078,796|1.73%|22|2022-04-27|15/12/2021|-0.37||348500000||2022-04-27|15/03/2022|-0.03||122600000|
2022-06-06 10:05:55|08222|100560|600359|3.82B|3820000000|10.03|40,869,694|28.21%|22|2022-04-29|15/12/2021|-0.03||255500000||2022-04-29|15/03/2022|0.12||183500000|
2022-06-06 10:06:00|08223|100662|600509|5.53B|5530000000|4.82|9,988,127|-25.2%|22|2022-04-29|15/03/2022|-0.31||||2022-04-28|15/12/2021|-0.14|||
2022-06-06 10:06:12|08224|100604|600419|4.11B|4110000000|12.85|4,165,868|-7.12%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.11||543000000|
2022-06-06 10:06:17|08225|102085|600075|10.76B|10760000000|6.30|34,184,799|-15.7%|22|2022-09-01|15/06/2022|||||2022-04-22|15/03/2022|0.16||2960000000|
2022-06-06 10:06:28|08226|1062256|603080|2B|2000000000|14.12|4,028,604|1.55%|21|2022-04-19|15/12/2021|0.16||290200000||2022-04-19|15/03/2022|0.26||262000000|
2022-06-06 10:06:33|08227|994545|603101|3.14B|3140000000|6.66|5,287,756|28.82%|21|2022-04-27|15/03/2022|0.12||722500000||2022-04-15|15/12/2021|-0.03||668100000|
2022-06-06 10:06:38|08228|994564|603393|9.01B|9010000000|21.38|11,260,912|10.23%|22|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|0.49||1060000000|
2022-06-06 10:06:43|08229|953917|603227|6.03B|6030000000|8.32|33,920,998|50.47%|22|2022-04-20|15/03/2022|0.1||702900000||2022-03-29|15/12/2021|0.04||743100000|
2022-06-06 10:06:48|08230|100431|600197|13.34B|13340000000|28.27|16,946,010|-16.94%|22|2022-08-22|15/06/2022|||||2022-04-28|15/03/2022|0.23||624000000|624000000
2022-06-06 10:06:54|08231|100886|600778|1.94B|1940000000|6.22|14,916,643|65.45%|23|2022-08-11|15/06/2022|||||2022-04-30|15/03/2022|0.04||564100000|
2022-06-06 10:06:59|08232|102962|600782|18.11B|18110000000|5.81|77,921,286|-1.71%|23|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.32||26000000000|
2022-06-06 10:07:02|08233|100507|600291|1.01B|1010000000|0.92|21,763,144|-66.4%|22|2022-04-29|15/12/2021|-0.01||930800||2022-04-28|15/03/2022|-0||642400|
2022-06-06 10:07:06|08234|1062258|603356|1.73B|1730000000|12.94|2,222,689|33.6%|20|2022-04-26|15/03/2022|-0.04||265600000||2022-03-14|15/12/2021|0.07||604500000|
2022-06-06 10:07:12|08235|1162053|603949|3.24B|3240000000|28.69|1,904,991|100.28%|12|2022-04-27|15/12/2021|0.12||100400000||2022-04-27|15/03/2022|0.08||77400000|
2022-06-06 10:07:16|08236|100554|600351|4.74B|4740000000|6.19|37,310,708|8.96%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.09||694300000|
2022-06-06 10:07:21|08237|100811|600691|9.53B|9530000000|4.030|47,647,826|19.76%|22|2022-04-26|15/03/2022|0.04||4730000000||2022-04-14|15/12/2021|-0||5180000000|
2022-06-06 10:07:26|08238|1089445|601869|7.49B|7490000000|28.92|2,493,461|14.57%|24|2022-08-26|15/06/2022||0.2824||2740000000|2022-04-29|15/03/2022|0.27|0.3241|2980000000|2610000000
2022-06-06 10:07:31|08239|100444|600213|2.72B|2720000000|9.48|11,592,875|50.88%|22|2022-04-28|15/03/2022|-0.15||284700000||2022-04-27|15/12/2021|0.45||327300000|
2022-06-06 10:07:35|08240|996086|603638|16.28B|16280000000|19.36|1,903,950|-68.02%|22|2022-08-11|15/06/2022|||||2022-04-30|15/03/2022|0.09|0.09|617500000|620000000
2022-06-06 10:07:40|08241|100876|600766|1.9B|1900000000|8.49|6,674,566|142.28%|22|2022-04-28|15/03/2022|-0||11010000||2022-04-21|15/12/2021|-0||60490000|
2022-06-06 10:07:47|08242|100423|600188|110.28B|110280000000|39.20|27,613,850|166.14%|24|2022-08-26|15/06/2022||1.33||67574000000|2022-04-29|15/03/2022|1.37|1.21|41200000000|
2022-06-06 10:07:53|08243|942814|600819|4.78B|4780000000|5.11|16,265,189|-1.55%|22|2022-04-28|15/03/2022|0.04||1090000000||2022-03-30|15/12/2021|-0.06||1260000000|
2022-06-06 10:07:57|08244|942838|900918|396.4M|396400000|0.425|349,239|-5.32%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-06-06 10:08:02|08245|1076663|603013|7.67B|7670000000|14.96|3,316,802|5.56%|21|2022-04-27|15/03/2022|0.25||2010000000||2022-03-21|15/12/2021|0.08||2190000000|
2022-06-06 10:08:07|08246|101075|601388|8.15B|8150000000|3.730|35,131,178|1.4%|22|2022-04-26|15/12/2021|0.09||2280000000||2022-04-18|15/03/2022|0.07||1960000000|
2022-06-06 10:08:12|08247|102963|600793|2.25B|2250000000|12.82|4,501,302|-9.82%|21|2022-04-29|15/12/2021|0.02||487400000||2022-04-29|15/03/2022|0.02||575500000|
2022-06-06 10:08:17|08248|945718|603939|35.11B|35110000000|49.05|4,442,929|-27.9%|23|2022-09-01|15/06/2022||0.3739||4350000000|2022-04-29|15/03/2022|0.3795|0.3771|4150000000|4200000000
2022-06-06 10:08:21|08249|1081718|603666|12.02B|12020000000|57.52|1,564,140|-30.59%|21|2022-08-25|15/06/2022|||||2022-04-28|15/12/2021|1.24|1.16|592000000|724990000
2022-06-06 10:08:33|08250|100893|600785|2.91B|2910000000|12.90|4,745,710|13.42%|23|2022-08-08|15/06/2022|||||2022-04-22|15/03/2022|0.19||1720000000|
2022-06-06 10:08:38|08251|1052659|603277|9.07B|9070000000|21.60|1,168,706|-9.85%|21|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.3||666100000|
2022-06-06 10:08:43|08252|1054845|603396|7.46B|7460000000|64.13|4,388,689|52.02%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|-0.15||457500000|
2022-06-06 10:08:48|08253|101163|603308|10.73B|10730000000|16.00|8,779,158|-26.94%|22|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022|0.1||523000000|
2022-06-06 10:09:00|08254|101146|601933|39.02B|39020000000|4.31|142,527,804|-24.51%|23|2022-08-29|15/06/2022||0.0106||21520000000|2022-04-30|15/03/2022|0.06|0.0584|27240000000|26900000000
2022-06-06 10:09:04|08255|994539|603058|2.97B|2970000000|7.17|9,382,834|0%|21|2022-04-28|15/12/2021|0.01||159200000||2022-04-28|15/03/2022|-0.06||118100000|
2022-06-06 10:09:11|08256|1024772|603879|2.36B|2360000000|6.58|2,221,137|2.72%|21|2022-04-29|15/03/2022|-0.01||53210000||2022-04-19|15/12/2021|-0.01||83780000|
2022-06-06 10:09:22|08257|100731|600588|68.87B|68870000000|20.04|27,110,879|-42.24%|24|2022-08-19|15/06/2022||0.03||2330000000|2022-04-30|15/03/2022|-0.11|-0.11|1280000000|1280000000
2022-06-06 10:09:26|08258|100409|600177|31.67B|31670000000|7.17|15,213,427|-5.18%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.19||7430000000|
2022-06-06 10:09:38|08259|1155867|603697|3.7B|3700000000|12.25|1,949,965|-33.52%|15|2022-04-27|15/12/2021|0.13||291500000||2022-04-27|15/03/2022|0.07||266500000|
2022-06-06 10:09:43|08260|100464|600233|67.83B|67830000000|19.73|22,198,446|98.66%|23|2022-08-26|15/06/2022||0.2181||13060000000|2022-04-27|15/03/2022|0.25|0.2585|11830000000|11820000000
2022-06-06 10:09:47|08261|1162096|603217|5.83B|5830000000|29.81|2,922,172|50.28%|14|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.6444||759600000|
2022-06-06 10:09:52|08262|100993|600963|10.18B|10180000000|5.78|29,084,848|-38.25%|23|2022-08-25|15/06/2022|||||2022-04-22|15/03/2022|0.07||1670000000|
2022-06-06 10:09:56|08263|100965|600883|1.79B|1790000000|7.60|5,473,696|-15.39%|22|2022-04-29|15/03/2022|0.05||3520000||2022-04-25|15/12/2021|0.08||9260000|
2022-06-06 10:10:01|08264|100653|600497|25.71B|25710000000|5.05|108,401,911|4.94%|22|2022-08-23|15/06/2022|||||2022-04-22|15/03/2022|0.10||5450000000|
2022-06-06 10:10:06|08265|100898|600792|4.1B|4100000000|4.16|38,274,857|-0.24%|22|2022-04-28|15/03/2022|-0.05||1840000000||2022-03-28|15/12/2021|-0.16||1740000000|
2022-06-06 10:10:10|08266|100460|600239|3.18B|3180000000|1.98|11,275,983|-1.47%|22|2022-04-25|15/12/2021|-0.4||2830000000||2022-04-25|15/03/2022|0.14||807900000|
2022-06-06 10:10:15|08267|101019|600995|7B|7000000000|14.57|13,599,671|99.86%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.20|||
2022-06-06 10:10:30|08268|100347|600096|51.18B|51180000000|27.85|111,632,195|151.87%|23|2022-08-16|15/06/2022|||||2022-04-15|15/03/2022|0.90||14960000000|
2022-06-06 10:10:35|08269|1024795|603801|6.66B|6660000000|21.84|3,919,460|-40.59%|22|2022-08-30|15/06/2022|||||2022-04-27|15/03/2022|0.16|0.16|759000000|759230000
2022-06-06 10:10:39|08270|1162057|603221|2.29B|2290000000|7.84|1,814,937|-26.6%|11|2022-04-29|15/03/2022|-0.04||234600000||2022-04-22|15/12/2021|0.01||290100000|
2022-06-06 10:10:49|08271|100899|600794|4.04B|4040000000|3.33|31,179,272|1.51%|22|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.03||306100000|
2022-06-06 10:10:54|08272|100616|600436|184.14B|184140000000|305.10|2,572,902|-25.23%|24|2022-08-22|15/06/2022||1.38|||2022-04-23|15/03/2022|1.14|1.14|2350000000|
2022-06-06 10:10:58|08273|100357|600113|3.08B|3080000000|7.50|22,224,998|21.73%|21|2022-04-28|15/03/2022|0.11||376600000||2022-03-11|15/12/2021|1.34||188200000|
2022-06-06 10:11:03|08274|101151|603001|2.81B|2810000000|7.34|2,246,225|-16.63%|22|2022-08-18|15/06/2022|||||2022-04-26|15/03/2022|0.03||768000000|
2022-06-06 10:11:07|08275|1010633|603229|12.95B|12950000000|32.30|19,285,198|60.41%|21|2022-09-01|15/06/2022|||||2022-04-28|15/03/2022|0.25||205110000|205110000
2022-06-06 10:11:11|08276|1024777|603331|2.16B|2160000000|12.15|2,438,272|19.05%|21|2022-04-27|15/03/2022|0.09||308300000||2022-04-12|15/12/2021|0.12||352500000|
2022-06-06 10:11:15|08277|1043301|603129|19.02B|19020000000|128.18|1,096,857|-16.65%|22|2022-08-26|15/06/2022||0.9||2650000000|2022-04-15|15/03/2022|0.7|0.7|2260000000|2260000000
2022-06-06 10:11:19|08278|1056010|603685|1.67B|1670000000|9.90|895,036|-16.44%|21|2022-04-27|15/03/2022|0.03||300200000||2022-04-24|15/12/2021|0.07||413200000|
2022-06-06 10:11:26|08279|997890|603811|3.15B|3150000000|13.46|8,378,191|-26.63%|21|2022-04-25|15/12/2021|0.22||170200000||2022-04-25|15/03/2022|0.12||159600000|
2022-06-06 10:11:30|08280|1024787|603316|1.63B|1630000000|6.19|26,282,687|8.6%|21|2022-04-28|15/12/2021|0.01||437700000||2022-04-28|15/03/2022|-0.02||142400000|
2022-06-06 10:11:35|08281|945721|603222|5.16B|5160000000|15.20|15,015,108|-15.57%|22|2022-08-25|15/06/2022|||||2022-04-22|15/03/2022|0.21||285000000|
2022-06-06 10:11:41|08282|100896|600790|5.58B|5580000000|3.81|19,174,027|19.69%|22|2022-04-26|15/03/2022|0.05||195000000||2022-04-15|15/12/2021|0.11||308700000|
2022-06-06 10:11:46|08283|101129|601877|80.81B|80810000000|37.94|16,901,890|20.36%|23|2022-09-02|15/06/2022||1.25||10410000000|2022-04-29|15/03/2022|0.27|0.27|10640000000|10640000000
2022-06-06 10:11:51|08284|100602|600415|30.04B|30040000000|5.48|52,635,920|-3.45%|22|2022-08-26|15/06/2022||0.1|||2022-04-15|15/03/2022|0.12|0.09|1600000000|
2022-06-06 10:11:55|08285|100717|600572|11.33B|11330000000|4.42|54,986,539|-2.45%|22|2022-08-11|15/06/2022|||||2022-04-26|15/03/2022|-0.31||1590000000|
2022-06-06 10:12:00|08286|1008741|603081|4.5B|4500000000|10.98|2,718,176|-4.98%|21|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|0.17||461400000|
2022-06-06 10:12:05|08287|100761|600633|8.71B|8710000000|6.93|27,249,892|-7.29%|24|2022-08-12|15/06/2022|||||2022-04-29|15/03/2022|0.04||1040000000|1040000000
2022-06-06 10:12:18|08288|1024779|603757|2.44B|2440000000|14.54|1,018,073|-31.24%|21|2022-04-27|15/03/2022|0.16||258400000||2022-04-07|15/12/2021|0.2||408500000|
2022-06-06 10:12:24|08289|994588|603701|2.27B|2270000000|8.67|2,637,294|-0.23%|21|2022-04-29|15/03/2022|0.02||127600000||2022-04-21|15/12/2021|0.04||142700000|
2022-06-06 10:12:29|08290|1009370|603320|1.54B|1540000000|11.85|3,966,622|2.46%|21|2022-04-26|15/03/2022|0.09||274100000||2022-04-13|15/12/2021|0.11||288800000|
2022-06-06 10:12:33|08291|950056|603338|24.1B|24100000000|47.45|6,391,584|-24.09%|22|2022-08-25|15/06/2022||0.8544||2260000000|2022-04-29|15/03/2022|0.39|0.39|1250000000|1250000000
2022-06-06 10:12:39|08292|100677|600526|4.07B|4070000000|5.81|11,472,258|-9.16%|22|2022-04-25|15/03/2022|0.01||512600000||2022-03-31|15/12/2021|0.03||1570000000|
2022-06-06 10:12:44|08293|100308|600070|2.77B|2770000000|5.44|5,409,266|-26.34%|22|2022-04-29|15/03/2022|-0.01||262200000||2022-04-26|15/12/2021|-1.12||233500000|
2022-06-06 10:12:49|08294|100463|600232|1.93B|1930000000|5.42|7,736,201|3.92%|23|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.04||257200000|
2022-06-06 10:12:53|08295|953919|603311|2.55B|2550000000|12.17|5,788,350|7.34%|22|2022-04-26|15/03/2022|0.11||201500000||2022-04-24|15/12/2021|||203400000|
2022-06-06 10:12:58|08296|1081733|603897|5.73B|5730000000|27.73|6,743,909|41.9%|21|2022-04-28|15/03/2022|0.24||2380000000||2022-02-28|15/12/2021|0.25||2710000000|
2022-06-06 10:13:03|08297|1162063|603687|3.59B|3590000000|8.62|1,971,117|0.23%|13|2022-04-28|15/12/2021|0.15||498700000||2022-04-28|15/03/2022|0.06||437400000|
2022-06-06 10:13:07|08298|100322|600052|3.8B|3800000000|4.50|5,337,524|34.77%|21|2022-04-28|15/03/2022|-0.03||25640000||2022-04-14|15/12/2021|-0.07||176300000|
2022-06-06 10:13:12|08299|100317|600059|9.3B|9300000000|10.25|16,802,806|-33.09%|23|2022-08-11|15/06/2022|||||2022-04-27|15/03/2022|0.08||564000000|
2022-06-06 10:13:16|08300|1141894|688006|26.12B|26120000000|66.36|1,894,920|-24.87%|17|2022-09-01|15/06/2022||0.435||1370000000|2022-04-30|15/03/2022|0.23|0.23|797000000|796920000
2022-06-06 10:13:21|08301|101015|600987|5.63B|5630000000|5.37|6,917,885|-2.19%|23|2022-08-12|15/06/2022|||||2022-04-27|15/03/2022|0.11||2320000000|
2022-06-06 10:13:25|08302|1056009|603661|4.02B|4020000000|41.34|343,486|-28.17%|22|2022-08-30|15/06/2022|||||2022-04-30|15/12/2021|0.76||1810000000|
2022-06-06 10:13:34|08303|100485|600267|15.83B|15830000000|13.23|40,334,821|-2.74%|23|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.11||2980000000|
2022-06-06 10:13:38|08304|100682|600521|27.66B|27660000000|18.55|46,245,573|-13.9%|24|2022-08-25|15/06/2022||0.19||1760000000|2022-04-26|15/03/2022|0.09|0.09|1770000000|1770000000
2022-06-06 10:13:50|08305|1043302|603181|9.75B|9750000000|16.63|2,222,718|41.98%|22|2022-08-19|15/06/2022|||||2022-04-29|15/03/2022|0.22|0.22|616000000|616000000
2022-06-06 10:13:55|08306|953918|603300|9.72B|9720000000|11.30|5,974,113|24.01%|22|2022-04-08|15/03/2022|0.12||642900000||2022-03-24|15/12/2021|0.21||813500000|
2022-06-06 10:13:58|08307|945175|603799|130.43B|130430000000|106.66|22,943,567|-4.02%|23|2022-09-01|15/06/2022||1.37|||2022-04-28|15/03/2022|0.99|0.989|13210000000|
2022-06-06 10:14:01|08308|945171|603558|4.52B|4520000000|11.70|5,681,703|44.07%|21|2022-08-11|15/06/2022|||||2022-04-26|15/03/2022|0.21||531000000|
2022-06-06 10:14:07|08309|994603|603822|3.49B|3490000000|47.65|1,472,776|77.08%|21|2022-04-22|15/03/2022|0.37||516600000||2022-04-06|15/12/2021|0.4||667000000|
2022-06-06 10:14:11|08310|100491|600273|15.3B|15300000000|10.95|18,862,542|22.55%|23|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|0.42||2900000000|
2022-06-06 10:14:15|08311|100795|600668|4.66B|4660000000|13.60|32,247,097|8.14%|21|2022-04-28|15/03/2022|0.06||832000000||2022-04-18|15/12/2021|1.46||1220000000|
2022-06-06 10:14:19|08312|1162065|603948|4.29B|4290000000|28.28|3,284,138|35.63%|12|2022-04-21|15/03/2022|0.85||757300000||2022-04-21|15/12/2021|0.84||786600000|
2022-06-06 10:14:23|08313|1162060|603583|12B|12000000000|33.00|3,067,964|-36.35%|13|2022-08-30|15/06/2022||0.12||779230000|2022-04-26|15/03/2022|0.1991||708050000|
2022-06-06 10:14:28|08314|1024785|603980|3.66B|3660000000|5.24|3,181,185|-22.99%|21|2022-04-29|15/03/2022|-0||609800000||2022-04-26|15/12/2021|-0.02||544800000|
2022-06-06 10:14:32|08315|1054848|603607|2.39B|2390000000|13.45|1,207,711|-13.45%|21|2022-04-27|15/12/2021|0.13||282100000||2022-04-27|15/03/2022|0.19||250600000|
2022-06-06 10:14:40|08316|942595|603456|37.99B|37990000000|45.50|9,478,715|0.85%|22|2022-08-16|15/06/2022|||||2022-04-30|15/12/2021|0.19||1060000000|
2022-06-06 10:14:44|08317|100417|600160|33.5B|33500000000|12.37|26,258,694|14.04%|24|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.087||4610000000|
2022-06-06 10:14:49|08318|997889|603665|7.95B|7950000000|50.10|1,417,022|188.35%|21|2022-04-29|15/12/2021|-1.23||280900000||2022-04-29|15/03/2022|0.12||251100000|
2022-06-06 10:14:53|08319|994591|603726|2.25B|2250000000|12.12|1,152,029|-9.09%|21|2022-04-27|15/03/2022|0.12||386600000||2022-04-18|15/12/2021|0.12||399400000|
2022-06-06 10:14:58|08320|100555|600352|34.39B|34390000000|10.62|19,022,214|-24.73%|24|2022-08-18|15/06/2022||0.25|||2022-04-29|15/03/2022|0.14|0.31|4510000000|
2022-06-06 10:15:05|08321|100446|600216|12.69B|12690000000|13.25|13,096,890|-19.21%|22|2022-08-25|15/06/2022|||||2022-04-27|15/03/2022|0.27||2180000000|
2022-06-06 10:15:10|08322|1052660|603321|2.02B|2020000000|6.58|6,633,145|-9.28%|21|2022-04-29|15/12/2021|0.03||363500000||2022-04-29|15/03/2022|0.01||177100000|
2022-06-06 10:15:15|08323|100369|600120|11.35B|11350000000|3.94|30,046,194|-12.74%|22|2022-04-28|15/03/2022|0.05||5110000000||2022-04-15|15/12/2021|0.06||3910000000|
2022-06-06 10:15:20|08324|100900|600796|4.99B|4990000000|5.78|7,283,275|26.88%|21|2022-04-27|15/12/2021|0.21||1670000000||2022-04-27|15/03/2022|0.04||387800000|
2022-06-06 10:15:25|08325|955761|603116|2.98B|2980000000|5.37|4,827,833|-21.93%|22|2022-04-27|15/12/2021|-0.23||723300000||2022-04-27|15/03/2022|0.03||540200000|
2022-06-06 10:15:30|08326|996072|603165|3.62B|3620000000|13.69|3,779,155|-6.69%|21|2022-04-29|15/03/2022|0.3||609100000||2022-03-30|15/12/2021|0.4||759800000|
2022-06-06 10:15:39|08327|1162095|603379|12.45B|12450000000|21.67|3,865,393|17.69%|14|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.32||1180000000|
2022-06-06 10:15:48|08328|994537|603033|15.47B|15470000000|26.09|2,065,047|72.29%|22|2022-08-18|15/06/2022|||||2022-04-26|15/03/2022|0.08||899100000|
2022-06-06 10:15:53|08329|102966|603168|2.6B|2600000000|8.06|4,884,932|-27.95%|22|2022-04-25|15/03/2022|0.09||149400000||2022-03-28|15/12/2021|-0||156700000|
2022-06-06 10:15:57|08330|1043299|603079|2.23B|2230000000|13.02|1,212,141|-27.17%|21|2022-04-28|15/12/2021|0.07||210000000||2022-04-28|15/03/2022|0.12||185200000|
2022-06-06 10:16:02|08331|951036|603703|6.06B|6060000000|20.74|5,120,736|69.99%|21|2022-04-22|15/12/2021|-0.02||237400000||2022-04-22|15/03/2022|0.02||202300000|
2022-06-06 10:16:10|08332|1010635|603896|7.67B|7670000000|38.95|2,241,168|27.15%|21|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022|0.35||203700000|
2022-06-06 10:16:15|08333|994571|603520|11.06B|11060000000|45.39|4,288,935|-38.08%|22|2022-08-29|15/06/2022||-1.3||103810000|2022-04-27|15/03/2022|0.33|-0.6459|517150000|433090000
2022-06-06 10:16:20|08334|1052654|603055|10.54B|10540000000|12.90|5,173,630|101.66%|22|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022|0.13|0.13|945000000|945000000
2022-06-06 10:16:25|08335|997533|603578|2.21B|2210000000|12.38|2,703,886|7.48%|21|2022-04-28|15/03/2022|0.25||261700000||2022-03-28|15/12/2021|0.1||218300000|
2022-06-06 10:16:31|08336|955760|603085|2.92B|2920000000|7.77|11,145,578|6.31%|23|2022-08-23|15/06/2022|||||2022-04-25|15/03/2022|0.04||431900000|
2022-06-06 10:16:35|08337|1043305|603500|3.34B|3340000000|13.85|6,609,211|57.47%|21|2022-04-28|15/03/2022|0.05||143900000||2022-04-21|15/12/2021|0.06||141800000|
2022-06-06 10:16:44|08338|1010636|603926|2.29B|2290000000|9.99|2,061,982|-2.57%|21|2022-04-27|15/03/2022|0.16||517400000||2022-04-25|15/12/2021|0.14||602400000|
2022-06-06 10:16:48|08339|1024780|603595|8.18B|8180000000|35.22|4,119,680|94.66%|22|2022-08-25|15/06/2022|||||2022-04-23|15/03/2022|0.08||385600000|
2022-06-06 10:16:53|08340|996073|603177|4.91B|4910000000|24.29|2,957,567|89.27%|21|2022-04-29|15/03/2022|0.05||200500000||2022-04-21|15/12/2021|-0.33||137900000|
2022-06-06 10:16:57|08341|942598|603010|9.92B|9920000000|16.83|4,464,208|-27.67%|23|2022-08-16|15/06/2022|||||2022-04-30|15/03/2022|0.26||890000000|
2022-06-06 10:17:01|08342|996074|603186|3.18B|3180000000|22.39|1,679,202|-36.9%|22|2022-08-18|15/06/2022|||||2022-04-19|15/03/2022|0.20||837000000|
2022-06-06 10:17:07|08343|953921|603568|35.96B|35960000000|27.70|3,975,690|21.84%|23|2022-08-22|15/06/2022||0.38|||2022-04-30|15/03/2022|0.34|0.34|1040000000|1040000000
2022-06-06 10:17:12|08344|942802|600576|3.31B|3310000000|5.36|16,760,788|4.13%|22|2022-04-28|15/03/2022|||34690000||2022-04-19|15/12/2021|0.01||84420000|
2022-06-06 10:17:16|08345|994586|603667|4.52B|4520000000|14.81|3,691,896|66.97%|23|2022-08-30|15/06/2022||0.19|||2022-04-30|15/03/2022|0.13|0.13|882000000|882000000
2022-06-06 10:17:21|08346|996076|603239|3.7B|3700000000|13.63|3,270,989|-14.51%|22|2022-08-10|15/06/2022|||||2022-04-28|15/03/2022|0.13||221800000|
2022-06-06 10:17:25|08347|100737|600596|22.12B|22120000000|19.35|48,999,467|10.6%|23|2022-08-30|15/06/2022|||||2022-04-23|15/03/2022|1.07||6500000000|
2022-06-06 10:17:29|08348|994616|603889|3.12B|3120000000|6.11|5,343,981|19.03%|23|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|0.15||893000000|
2022-06-06 10:17:33|08349|1162080|603867|4.82B|4820000000|34.86|2,542,214|37.02%|14|2022-04-21|15/12/2021|0.61||677100000||2022-04-21|15/03/2022|0.71||713800000|
2022-06-06 10:17:38|08350|1088199|603105|5.34B|5340000000|10.70|10,527,297|38.08%|23|2022-08-18|15/06/2022|||||2022-04-26|15/03/2022|0.02||117000000|
2022-06-06 10:17:42|08351|100482|600261|4.85B|4850000000|3.53|5,565,057|-16.78%|24|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|||962900000|
2022-06-06 10:17:46|08352|1162081|603995|9.76B|9760000000|36.09|2,367,100|39.31%|12|2022-04-26|15/03/2022|0.56||8260000000||2022-04-11|15/12/2021|0.68||8880000000|
2022-06-06 10:17:51|08353|1031314|603388|2B|2000000000|7.03|8,293,423|13.28%|21|2022-04-28|15/03/2022|0.01||86370000||2022-04-25|15/12/2021|0.01||136700000|
2022-06-06 10:17:55|08354|1162054|603095|2.85B|2850000000|21.76|1,204,161|-8.28%|11|2022-04-27|15/03/2022|0.37||334100000||2022-04-14|15/12/2021|1.23||461300000|
2022-06-06 10:17:59|08355|100294|600023|46.34B|46340000000|3.44|19,567,456|-5.22%|22|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|0.05||18320000000|
2022-06-06 10:18:12|08356|1024781|603767|2.75B|2750000000|9.06|11,991,575|37.35%|21|2022-04-29|15/03/2022|||237800000||2022-03-30|15/12/2021|0.05||331700000|
2022-06-06 10:18:16|08357|1081728|603301|7.92B|7920000000|35.25|1,753,809|-29.02%|20|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022|0.52||1260000000|
2022-06-06 10:18:20|08358|994606|603843|3.33B|3330000000|4.75|65,774,813|19.85%|22|2022-04-28|15/12/2021|0.07||2250000000||2022-04-28|15/03/2022|-0.01||338500000|
2022-06-06 10:18:24|08359|100370|600121|5.51B|5510000000|4.540|36,082,390|-26.12%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|-0.44||1090000000|
2022-06-06 10:18:35|08360|101110|601717|13.68B|13680000000|13.50|20,424,798|24.31%|24|2022-09-01|15/06/2022||0.39|||2022-04-26|15/03/2022|0.388|0.38|8100000000|
2022-06-06 10:18:39|08361|102948|600066|18.53B|18530000000|8.36|29,923,642|-35.55%|24|2022-08-30|15/06/2022||0.06||5548000000|2022-04-27|15/03/2022|0.0469|-0.03|3530000000|3530000000
2022-06-06 10:18:44|08362|996085|603637|1.96B|1960000000|8.24|10,616,274|18.56%|21|2022-04-21|15/03/2022|0.06||155300000||2022-04-21|15/12/2021|0.1||435100000|
2022-06-06 10:18:48|08363|1024791|601878|37.54B|37540000000|9.71|39,818,553|-25.83%|21|2022-04-27|15/03/2022|0.08||3130000000||2022-03-16|15/12/2021|0.15||4340000000|
2022-06-06 10:18:52|08364|101014|600986|6.85B|6850000000|5.22|65,573,511|19.44%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.03||4080000000|
2022-06-06 10:18:57|08365|102964|601599|4.41B|4410000000|3.80|36,234,984|12.98%|22|2022-08-25|15/06/2022|||||2022-04-27|15/03/2022|-0.01||743900000|
2022-06-06 10:19:01|08366|100655|600489|35.05B|35050000000|7.23|47,408,633|-22.71%|23|2022-09-01|15/06/2022||0.08|||2022-04-21|15/03/2022|0.1|0.1|13630000000|
2022-06-06 10:19:06|08367|100919|600818|5.78B|5780000000|18.00|8,497,468|64.7%|22|2022-04-27|15/03/2022|||132100000||2022-04-19|15/12/2021|0.04||173300000|
2022-06-06 10:19:09|08368|101179|900915|164.9M|164900000|0.513|612,047|5.83%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-06-06 10:19:14|08369|1056008|603619|8.01B|8010000000|20.00|18,664,085|102.38%|22|2022-04-28|15/03/2022|-0.52||603300000||2022-04-15|15/12/2021|-0.52||606000000|
2022-06-06 10:19:18|08370|100397|600163|15.97B|15970000000|8.45|26,773,248|77.99%|22|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|0.36||550400000|
2022-06-06 10:19:22|08371|100526|600313|16.56B|16560000000|15.38|181,552,714|228.26%|23|2022-08-22|15/06/2022|||||2022-04-08|15/03/2022|0.02||969300000|
2022-06-06 10:19:27|08372|1162148|600918|50.59B|50590000000|7.39|27,541,718|-29.92%|12|2022-04-28|15/03/2022|0.04||1850000000||2022-03-29|15/12/2021|0.09||4150000000|
2022-06-06 10:19:32|08373|994574|603559|1.68B|1680000000|11.71|6,726,188|-3.77%|21|2022-04-29|15/12/2021|-2.17||204200000||2022-04-29|15/03/2022|-0.11||55070000|
2022-06-06 10:19:36|08374|101101|601636|30.46B|30460000000|11.35|44,092,624|-35.85%|22|2022-08-18|15/06/2022||0.38||5720000000|2022-04-12|15/03/2022|0.19|0.3433|3060000000|5720000000
2022-06-06 10:19:40|08375|100635|600479|4.32B|4320000000|10.09|16,467,873|-1.53%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.32||952800000|
2022-06-06 10:19:45|08376|100991|600961|4.75B|4750000000|9.05|8,709,935|47.33%|21|2022-04-29|15/03/2022|0.03||4100000000||2022-04-27|15/12/2021|-0.01||3630000000|
2022-06-06 10:19:50|08377|100623|600458|8.06B|8060000000|10.07|7,227,458|13.86%|24|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.10||3800000000|
2022-06-06 10:19:54|08378|101133|601899|244.5B|244500000000|10.40|249,084,757|-8.95%|24|2022-08-26|15/06/2022||0.2346||61890000000|2022-04-11|15/03/2022|0.233|0.2096|64770000000|61890000000
2022-06-06 10:19:59|08379|1072212|603709|1.28B|1280000000|16.03|780,601|-11.2%|20|2022-04-27|15/12/2021|-0.31||276000000||2022-04-27|15/03/2022|0.03||215500000|
2022-06-06 10:20:03|08380|41398|ABGJ|146.65B|146650000000|17,682|3,574,827|26.45%|28|2022-08-15|15/06/2022||1141||44295000000|2022-06-01|15/03/2022||||
2022-06-06 10:20:06|08381|41384|ARIJ|50.42B|50420000000|25,755|481,735|-1.68%|14|2022-09-06|15/06/2022||||11717000000|2022-03-03|15/12/2021|18.68|2561|7070000000|9994000000
2022-06-06 10:20:09|08382|41383|ANGJ|114.37B|114370000000|27,354|1,666,577|-11.5%|26|2022-08-05|15/06/2022||0.36|||2022-05-09|15/03/2022|0.33|0.32||
2022-06-06 10:20:13|08383|41386|APNJ|68.69B|68690000000|15,318|1,461,873|-6.64%|16|2022-08-31|15/06/2022|||||2022-03-09|15/12/2021|7.36||19380000000|
2022-06-06 10:20:18|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2022-06-06 10:20:26|08385|41393|BVTJ|73.58B|73580000000|21,617|1,193,543|9.43%|17|2022-09-05|15/06/2022|||||2022-02-28|15/12/2021|8.1||50200000000|
2022-06-06 10:20:41|08386|41367|BTIJ|1.55T|1.55E+12|68,338|779,297|31.25%|20|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022||||
2022-06-06 10:20:44|08387|50081|CCOJ|26.35B|26350000000|3,086|484,791|-9.77%|0||
2022-06-06 10:20:48|08388|41379|DSYJ|91.94B|91940000000|13,983|1,802,178|-1.44%|17|2022-08-31|15/06/2022|||||2022-02-24|15/12/2021|4.93|396.00|34230000000|
2022-06-06 10:20:53|08389|41391|EXXJ|52.73B|52730000000|21,776|1,067,097|38%|28|2022-08-18|15/06/2022||3685||21350000000|2022-04-25|15/03/2022||||
2022-06-06 10:20:58|08390|41358|FSRJ|398.78B|398780000000|7,100|13,812,010|29.22%|15|2022-09-15|15/06/2022||285.00||59775000000|2022-03-03|15/12/2021|2.82|193.00|80680000000|51649000000
2022-06-06 10:21:00|08391|41399|GRTJ|47.66B|47660000000|1,399|10,513,938|-1.95%|16|2022-09-14|15/06/2022|||||2022-03-16|15/12/2021|1.07||6380000000|
2022-06-06 10:21:30|08392|41390|IMPJ|174.19B|174190000000|20,558|3,336,476|-18.07%|26|2022-09-01|15/06/2022||2693||63077000000|2022-04-29|15/03/2022||||
2022-06-06 10:21:37|08393|41387|IPLJ|12.63B|12630000000|6,595|411,039|35.34%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-06-06 10:21:41|08394|41370|INPJ|90.12B|90120000000|9,368|1,757,534|57.71%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-06-06 10:21:46|08395|41359|INLJ|86.64B|86640000000|9,482|1,148,243|66.51%|18|2022-05-19|15/03/2022|||||2021-11-18|15/09/2021||||
2022-06-06 10:21:50|08396|41392|KIOJ|187.43B|187430000000|58,382|457,119|-6.15%|28|2022-07-28|15/06/2022||5316||55057000000|2022-04-21|15/03/2022||||
2022-06-06 10:21:54|08397|50185|LHCJ|26.96B|26960000000|1,842|3,086,934|-20.56%|17|2022-05-26|15/03/2022|0.41|57.00|13540000000|13497000000|2021-11-18|15/09/2021|0.64|59.00|13880000000|15308000000
2022-06-06 10:22:00|08398|41371|MNPJ|146.79B|146790000000|30,217|978,444|-18.83%|0||
2022-06-06 10:22:14|08399|41382|MTNJ|290.09B|290090000000|16,031|5,048,473|55%|28|2022-08-11|15/06/2022||636.00||96882000000|2022-05-12|15/03/2022|||45760000000|2281000000
2022-06-06 10:22:18|08400|1123065|MCGJ|56.97B|56970000000|13,210|907,798|-3.07%|10|2022-06-09|15/03/2022|||||2021-11-11|15/09/2021|3.09||26870000000|24947000000
2022-06-06 10:22:22|08401|41376|NPNJn|662.59B|662590000000|170,988|1,030,003|-45.21%|14|2022-08-31|15/06/2022|||||2022-06-27|15/03/2022||||
2022-06-06 10:22:25|08402|41360|NEDJ|110.47B|110470000000|22,648|1,707,900|37.75%|27|2022-08-10|15/06/2022||1420||30099000000|2022-06-01|15/03/2022||||
2022-06-06 10:22:35|08403|41373|OMUJ|58.76B|58760000000|1,250|15,971,627|-11.38%|17|2022-08-29|15/06/2022|||||2022-03-15|15/12/2021|1.49||85990000000|
2022-06-06 10:22:39|08404|50078|RNIJ|56.14B|56140000000|30,177|426,275|8.62%|1|2015-11-16|15/09/2014|||||
2022-06-06 10:22:41|08405|41381|REMJ|82.1B|82100000000|14,621|1,240,694|21.02%|14|2022-09-20|15/06/2022|||||2022-03-24|15/12/2021|8.68||38340000000|
2022-06-06 10:22:44|08406|41365|CFRJ|1.02T|1.02E+12|18,044|5,155,483|4.56%|27|2022-07-15|15/06/2022||||84600000000|2022-05-20|15/03/2022|2.46|3.53|77430000000|71440000000
2022-06-06 10:22:46|08407|41380|RMHJ|2.07B|2070000000|149|5,137,863|11.11%|16|2022-06-27|15/06/2022|||||2021-12-10|15/09/2021|0.13||29000000|
2022-06-06 10:22:51|08408|41361|SLMJ|131.62B|131620000000|6,416|6,025,716|2.78%|18|2022-09-08|15/06/2022|||||2022-03-10|15/12/2021|2.76||51960000000|
2022-06-06 10:22:53|08409|41374|SOLJ|269.24B|269240000000|42,664|2,176,269|79.18%|27|2022-08-22|15/06/2022||3227||120300000000|2022-04-25|15/03/2022|||43890000000|
2022-06-06 10:22:58|08410|41363|SHPJ|115.43B|115430000000|21,144|1,859,862|33.96%|18|2022-09-05|15/06/2022||518.00||87459000000|2022-03-08|15/12/2021|4.88|452.00|91130000000|83830000000
2022-06-06 10:23:04|08411|41362|SBKJ|276.02B|276020000000|16,718|4,045,293|27.69%|19|2022-08-19|15/06/2022||896.00||71452000000|2022-03-11|15/12/2021|8.42|844.00|74010000000|70493000000
2022-06-06 10:23:10|08412|41388|TBSJ|23.55B|23550000000|14,569|1,399,010|-36.78%|24|2022-08-31|15/06/2022|||||2022-05-26|15/03/2022|5|5|16760000000|
2022-06-06 10:23:14|08413|41394|VODJ|244.37B|244370000000|14,412|1,699,028|8.5%|26|2022-07-21|15/06/2022||||5279000000|2022-05-16|15/03/2022|4.93|539.00|52880000000|51934000000
2022-06-06 10:23:19|08414|41385|WHLJ|52.99B|52990000000|5,465|3,844,607|-1.57%|16|2022-09-06|15/06/2022||174.00||41728000000|2022-03-08|15/12/2021|1.68|106.00|39200000000|39391000000
2022-06-06 10:23:21|08415|11719|4001|10.04B|10040000000|111.40|197,714|-13.35%|31|2022-08-04|15/06/2022||0.8||2390000000|2022-05-11|15/03/2022|1.01|1.01|2460000000|2460000000
2022-06-06 10:23:24|08416|997122|4191|676M|676000000|33.85|226,494|-35.54%|21|2022-05-10|15/03/2022|||||2022-02-10|15/12/2021|0.36||90460000|
2022-06-06 10:23:29|08417|11711|3010|3.78B|3780000000|37.75|318,687|-16.67%|31|2022-08-02|15/06/2022|||||2022-05-15|15/03/2022|0.42||265650000|265650000
2022-06-06 10:23:33|08418|11705|2330|15.16B|15160000000|58.40|494,743|-16.22%|31|2022-08-03|15/06/2022||0.747||902950000|2022-04-28|15/03/2022|0.63|0.625|866000000|901500000
2022-06-06 10:23:37|08419|11629|8160|625.93M|625930000|23.62|106,511|-18.97%|21|2022-05-24|15/03/2022|-0.11||78960000||2022-03-27|15/12/2021|-0.15||89840000|
2022-06-06 10:23:41|08420|11641|8280|769.6M|769600000|19.24|268,031|-34.49%|21|2022-05-24|15/03/2022|-0.56||42220000||2022-03-22|15/12/2021|-0.32||41790000|
2022-06-06 10:23:56|08421|962550|4320|1.61B|1610000000|17.20|305,957|-10.87%|21|2022-04-29|15/03/2022|0.21||53300000||2022-03-13|15/12/2021|0.11||56040000|
2022-06-06 10:23:59|08422|1025124|4012|1.68B|1680000000|42.00|180,491|-28.3%|22|2022-07-21|15/06/2022|||||2022-05-31|15/03/2022|0.47||186300000|
2022-06-06 10:24:04|08423|11731|4130|506.09M|506090000|17.04|707,257|-41.51%|19|2022-05-13|15/03/2022|-0.22||2550000||2022-04-11|15/12/2021|-0.24||3470000|
2022-06-06 10:24:06|08424|11630|8170|760M|760000000|19.00|148,916|-20.25%|21|2022-05-23|15/03/2022|-0.08||219000000||2022-03-08|15/12/2021|0.01||210900000|
2022-06-06 10:24:09|08425|11650|6020|754.5M|754500000|25.30|392,360|-19.17%|21|2022-05-31|15/03/2022|-0.02||2710000||2022-04-07|15/12/2021|0.05||2820000|
2022-06-06 10:24:14|08426|940928|4007|6.43B|6430000000|53.90|411,455|56.18%|24|2022-08-17|15/06/2022|||||2022-05-19|15/03/2022|0.52||251000000|253500000
2022-06-06 10:24:18|08427|103950|1820|936M|936000000|14.40|302,688|-44.08%|26|2022-08-03|15/06/2022|||||2022-05-24|15/03/2022|-0.48||172400000|
2022-06-06 10:24:20|08428|1025125|3008|615.97M|615970000|54.50|85,308|-30.73%|20|2022-05-18|15/03/2022|-0.18||25270000||2022-03-13|15/12/2021|-0.27||11900000|
2022-06-06 10:24:22|08429|1053058|4334|548.65M|548650000|8.98|263,982|-5.27%|6|2022-05-20|15/12/2021|-0.05||26770000||2021-09-01|15/06/2021|0.18||24990000|
2022-06-06 10:24:24|08430|1062590|4337|440.75M|440750000|7.67|371,416|-35.83%|1|2021-09-01|15/06/2021|||||
2022-06-06 10:24:26|08431|1129465|7200|2.93B|2930000000|118.00|84,288|6.55%|15|2022-05-25|15/03/2022|0.18||106600000||2022-04-11|15/12/2021|2.26||638800000|
2022-06-06 10:24:31|08432|997124|4141|549M|549000000|91.50|58,749|-13.13%|21|2022-05-29|15/03/2022|0.38||41480000||2022-04-07|15/12/2021|0.18||20790000|
2022-06-06 10:24:35|08433|11665|1120|391.6B|391600000000|97.70|7,860,382|48.39%|36|2022-07-26|15/06/2022||1.03||6980000000|2022-05-03|15/03/2022|1.02|1.01|6930000000|6920000000
2022-06-06 10:24:37|08434|1090528|4340|1.67B|1670000000|10.34|230,900|-7.32%|8|2022-04-12|15/12/2021|-0.1||52800000||2021-08-31|15/06/2021|-0.98||82580000|
2022-06-06 10:24:40|08435|980213|1304|1.95B|1950000000|38.70|311,187|-8.64%|22|2022-05-12|15/03/2022|0.69||448000000||2022-05-09|15/12/2021|0.67||464000000|
2022-06-06 10:24:45|08436|11704|2320|1.12B|1120000000|26.40|304,597|-34.13%|23|2022-08-04|15/06/2022|||||2022-05-24|15/03/2022|0.20||411500000|
2022-06-06 10:24:50|08437|11706|2340|1.77B|1770000000|21.80|416,914|-36.56%|21|2022-05-29|15/03/2022|-0.15||181600000||2022-04-05|15/12/2021|-0.47||180300000|
2022-06-06 10:24:52|08438|1057695|4338|1.54B|1540000000|11.20|78,357|7.85%|6|2021-08-20|15/12/2020|0.1||78240000||2021-08-19|15/06/2021|0.27||88520000|
2022-06-06 10:24:55|08439|11666|1140|49.7B|49700000000|49.75|1,609,787|76.15%|36|2022-07-25|15/06/2022|||||2022-04-20|15/03/2022|0.49||1270000000|1200000000
2022-06-06 10:25:00|08440|11738|4200|6B|6000000000|80.10|240,886|25.6%|29|2022-07-20|15/06/2022|||||2022-04-20|15/03/2022|0.83||2540000000|2370000000
2022-06-06 10:25:05|08441|11742|4240|2.75B|2750000000|13.08|1,059,508|-47.75%|24|2022-08-30|15/06/2022||0.35||1730000000|2022-04-25|15/03/2022|0.12|0.12|1320000000|1320000000
2022-06-06 10:25:08|08442|11667|1150|75.4B|75400000000|37.55|9,828,662|84.72%|27|2022-07-20|15/06/2022||0.45||1840000000|2022-04-28|15/03/2022|0.39|0.42|1760000000|1750000000
2022-06-06 10:25:12|08443|40411|8312|714M|714000000|23.80|268,628|-35.49%|21|2022-05-24|15/03/2022|0.02||48930000||2022-03-24|15/12/2021|-0.17||46200000|
2022-06-06 10:25:14|08444|996548|4331|249.22M|249220000|21.12|286,362|-30.31%|6|2021-03-31|15/12/2020|-1.58||2980000||2020-08-25|15/06/2020|-0.45||3110000|
2022-06-06 10:25:19|08445|48638|8012|1.01B|1010000000|18.32|265,057|-27.32%|22|2022-08-01|15/06/2022|||||2022-05-19|15/03/2022|0.16||36260000|
2022-06-06 10:25:24|08446|11654|6070|1.57B|1570000000|52.30|372,637|-40.83%|29|2022-08-03|15/06/2022|||||2022-05-15|15/03/2022|0.51||60410000|
2022-06-06 10:25:26|08447|1141641|4348|1.22B|1220000000|8.66|188,676|-11.89%|2|2020-05-03|15/12/2019|-0.97||72180000||2019-08-29|15/06/2019|-0.32||29030000|
2022-06-06 10:25:32|08448|11747|4290|1.1B|1100000000|16.90|636,602|-22.25%|24|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022|0.47|||
2022-06-06 10:25:39|08449|1171243|2081|2.98B|2980000000|120.00|228,117|0.34%|9|2022-05-24|15/03/2022|1.01||173500000|168000000|2022-03-29|15/12/2021|1.29||163200000|
2022-06-06 10:25:44|08450|11617|8040|1.11B|1110000000|18.50|212,849|-32.63%|22|2022-08-08|15/06/2022|||||2022-05-19|15/03/2022|0.01||124500000|
2022-06-06 10:25:47|08451|11628|8150|456.87M|456870000|15.70|191,412|-47.38%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-06-06 10:25:52|08452|11645|2280|53.7B|53700000000|53.80|780,218|-6.19%|36|2022-07-04|15/06/2022||0.48||4310000000|2022-04-15|15/03/2022|0.42|0.335|4500000000|4310000000
2022-06-06 10:25:55|08453|11636|8230|3.18B|3180000000|81.00|130,964|-12.03%|22|2022-07-28|15/06/2022|||||2022-04-18|15/03/2022|-0.79||604100000|553000000
2022-06-06 10:25:59|08454|11671|1213|454.16M|454160000|21.44|489,916|-41.3%|21|2022-04-26|15/03/2022|0.31||83630000||2022-04-01|15/12/2021|-3.01||48790000|
2022-06-06 10:26:02|08455|11691|2170|3.52B|3520000000|71.10|558,302|21.84%|24|2022-05-19|15/03/2022|6.49||509400000||2022-03-31|15/12/2021|6.49||502800000|
2022-06-06 10:26:04|08456|19027|8310|753.36M|753360000|17.58|866,107|-53.22%|21|2022-05-31|15/03/2022|-1.4||54710000||2022-04-07|15/12/2021|-2.59||57210000|
2022-06-06 10:26:08|08457|11690|2160|410.85M|410850000|41.35|130,129|-53.79%|28|2022-08-02|15/06/2022|||||2022-05-19|15/03/2022|-3.44||119500000|
2022-06-06 10:26:12|08458|1163395|1182|1.82B|1820000000|20.08|646,179|-12.01%|13|2022-05-18|15/03/2022|0.3||67400000||2022-03-15|15/12/2021|0.27||68850000|
2022-06-06 10:26:16|08459|11646|4061|1.18B|1180000000|37.60|812,908|-12.95%|21|2022-05-27|15/03/2022|0.14||3220000||2022-04-04|15/12/2021|-0.73||1890000|
2022-06-06 10:26:19|08460|11694|2200|431.5M|431500000|43.15|104,690|-46.18%|25|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022||||
2022-06-06 10:26:24|08461|997127|7201|1.76B|1760000000|176.40|77,859|87.89%|21|2022-05-20|15/03/2022|-0.36||8910000||2022-04-12|15/12/2021|1.13||23500000|
2022-06-06 10:26:27|08462|1131253|4321|9.79B|9790000000|20.50|594,263|-20.92%|16|2022-08-31|15/06/2022||0.44||612820000|2022-06-01|15/03/2022|0.27|0.27|529730000|529730000
2022-06-06 10:26:31|08463|1177730|7202|25.71B|25710000000|219.60|251,703|-|8|2022-08-31|15/06/2022||2.09||2220000000|2022-04-19|15/03/2022|2.36|1.89|2420000000|2420000000
2022-06-06 10:26:35|08464|11620|8070|1.16B|1160000000|18.06|337,819|-29.92%|22|2022-08-02|15/06/2022|||||2022-05-15|15/03/2022|0.04||169800000|
2022-06-06 10:26:40|08465|11733|4150|4.4B|4400000000|24.74|762,360|3.59%|27|2022-07-12|15/06/2022|||||2022-04-20|15/03/2022|0.78||61110000|
2022-06-06 10:26:44|08466|11663|1080|45.97B|45970000000|30.60|1,620,169|32.46%|36|2022-08-04|15/06/2022||0.41||1530000000|2022-04-19|15/03/2022|0.43|0.37|1470000000|1470000000
2022-06-06 10:26:49|08467|11727|4080|2.33B|2330000000|18.42|405,057|-31.27%|21|2022-05-24|15/03/2022|0.08||473000000||2022-03-30|15/12/2021|-0.27||470500000|
2022-06-06 10:26:51|08468|19029|1301|1.07B|1070000000|30.45|401,270|-21.24%|22|2022-07-21|15/06/2022|||||2022-05-12|15/03/2022|0.74||298800000|
2022-06-06 10:26:55|08469|11670|1212|3.94B|3940000000|49.20|515,239|29.72%|22|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022|0.47||634500000|
2022-06-06 10:26:59|08470|1142328|4292|2.22B|2220000000|56.10|167,327|8.63%|13|2022-06-09|15/04/2022|||||2022-03-30|15/01/2022|0.04||134000000|
2022-06-06 10:27:05|08471|11626|8130|566.67M|566670000|34.00|263,305|-14.79%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-06-06 10:27:09|08472|11753|7040|503.99M|503990000|56.000|291,574|40.78%|20|2022-02-14|15/12/2021|-0.32||102500000||2021-11-15|15/09/2021|-0.42||80850000|
2022-06-06 10:27:13|08473|11638|8250|1.53B|1530000000|30.60|257,841|-20.76%|22|2022-08-08|15/06/2022|||||2022-05-10|15/03/2022|0.41||333100000|311000000
2022-06-06 10:27:17|08474|11688|2140|1.72B|1720000000|21.34|615,320|-11.57%|21|2022-05-27|15/03/2022|0.17||75600000||2022-03-24|15/12/2021|-0.1||60800000|
2022-06-06 10:27:21|08475|997125|4051|812.02M|812020000|80.50|184,793|-20.8%|21|2022-05-24|15/03/2022|0.88||74440000||2022-03-16|15/12/2021|0.26||61170000|
2022-06-06 10:27:26|08476|11723|4030|11.84B|11840000000|24.02|928,635|-21.2%|29|2022-07-26|15/06/2022|||||2022-04-24|15/03/2022|0.63||1600000000|
2022-06-06 10:27:30|08477|11730|4110|727.2M|727200000|24.20|832,061|-0.38%|21|2022-05-25|15/03/2022|0.02||109700000||2022-04-03|15/12/2021|-0.33||144600000|
2022-06-06 10:27:34|08478|103949|1302|2.1B|2100000000|34.90|789,949|-11.68%|22|2022-08-04|15/06/2022|||||2022-05-03|15/03/2022|0.84||950000000|895000000
2022-06-06 10:27:37|08479|11668|1210|1.23B|1230000000|44.70|451,496|4.48%|21|2022-05-29|15/03/2022|0.63||166700000||2022-04-04|15/12/2021|0.47||146400000|
2022-06-06 10:27:42|08480|1167201|4161|10.12B|10120000000|88.50|184,450|-23.04%|13|2022-08-08|15/06/2022||0.71||1290000000|2022-05-23|15/03/2022|0.57|0.37|1180000000|1180000000
2022-06-06 10:27:46|08481|11658|1020|23.17B|23170000000|28.25|6,530,935|49.19%|32|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|0.43||904000000|927500000
2022-06-06 10:27:48|08482|1141640|4347|1.63B|1630000000|9.95|264,495|1.01%|5|2021-08-19|15/06/2020|0.05||35980000||2021-08-19|15/06/2021|0.16||67210000|
2022-06-06 10:27:53|08483|11661|1050|58.82B|58820000000|51.50|621,056|35.03%|32|2022-07-26|15/06/2022||0.71||1900000000|2022-04-13|15/03/2022|0.68|0.66|1820000000|1830000000
2022-06-06 10:27:57|08484|11744|4260|3.37B|3370000000|47.35|562,171|10%|25|2022-08-02|15/06/2022|||||2022-04-28|15/03/2022|0.85||248150000|248000000
2022-06-06 10:28:04|08485|11634|8210|19.6B|19600000000|164.20|111,356|27.64%|24|2022-08-11|15/06/2022|||||2022-04-18|15/03/2022|0.79||2890000000|2890000000
2022-06-06 10:28:10|08486|11640|8270|701.4M|701400000|23.38|485,459|-17.26%|22|2022-08-01|15/06/2022|||||2022-05-22|15/03/2022|0.46||78980000|
2022-06-06 10:28:12|08487|40966|4005|3.09B|3090000000|68.80|412,472|13.31%|24|2022-07-27|15/06/2022|||||2022-05-16|15/03/2022|0.67||225000000|227500000
2022-06-06 10:28:16|08488|40409|6004|6.66B|6660000000|81.20|246,126|2.02%|28|2022-08-16|15/06/2022|||||2022-05-12|15/03/2022|0.43||395000000|448000000
2022-06-06 10:28:18|08489|11675|2001|2.94B|2940000000|43.55|1,084,670|63.68%|25|2022-07-27|15/06/2022|||||2022-05-18|15/03/2022|1.52||306000000|323000000
2022-06-06 10:28:23|08490|11637|8240|762M|762000000|25.40|209,465|-16.67%|22|2022-08-01|15/06/2022|||||2022-05-18|15/03/2022|0.04||30630000|
2022-06-06 10:28:26|08491|40408|3003|3.55B|3550000000|25.35|680,873|-18.04%|28|2022-08-02|15/06/2022|||||2022-05-17|15/03/2022|0.12||105700000|105700000
2022-06-06 10:28:32|08492|40965|4004|10.42B|10420000000|115.80|236,185|76.29%|29|2022-07-25|15/06/2022||0.77||542080000|2022-05-18|15/03/2022|0.92|0.79|609400000|566440000
2022-06-06 10:28:35|08493|11748|4300|14.54B|14540000000|13.36|14,032,119|27.62%|36|2022-08-01|15/06/2022||0.15||964180000|2022-05-18|15/03/2022|0.2|0.2|1620000000|1150000000
2022-06-06 10:28:37|08494|1073180|4339|1.26B|1260000000|11.68|296,398|-6.85%|7|2022-05-20|15/12/2021|0.17||65200000||2021-08-19|15/06/2020|0.07||56620000|
2022-06-06 10:28:40|08495|1159097|4013|70.35B|70350000000|202.80|330,853|21.82%|12|2022-08-15|15/06/2022|||||2022-05-02|15/03/2022|1.09|1.09|1990000000|2010000000
2022-06-06 10:28:44|08496|11721|4010|2.32B|2320000000|23.30|436,729|-33.39%|22|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022|0.13||145700000|
2022-06-06 10:28:47|08497|943613|1303|1.21B|1210000000|27.10|317,824|-14.22%|21|2022-05-10|15/03/2022|0.27||229100000||2022-03-22|15/12/2021|0.53||229600000|
2022-06-06 10:28:49|08498|11740|4220|13.1B|13100000000|11.54|2,703,414|-2.83%|30|2022-08-04|15/06/2022|||||2022-05-18|15/03/2022|0.07||86620000|
2022-06-06 10:28:54|08499|40410|8311|367.8M|367800000|24.40|524,596|-47.92%|21|2022-05-29|15/03/2022|-1.17||55160000||2022-04-01|15/12/2021|-1.15||52310000|
2022-06-06 10:28:57|08500|11717|3080|4.04B|4040000000|46.50|134,586|-5.15%|29|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022|0.34||167250000|167250000
2022-06-06 10:29:00|08501|11751|7020|29.53B|29530000000|38.40|2,392,836|12.26%|36|2022-07-18|15/06/2022||0.6141||3930000000|2022-04-21|15/03/2022|0.44|0.44|3810000000|3810000000
2022-06-06 10:29:20|08502|19031|4003|6.8B|6800000000|118.20|251,444|-5.15%|33|2022-07-11|15/06/2022||2.19||1400000000|2022-05-03|15/03/2022|1.8|1.8|1410000000|1370000000
2022-06-06 10:29:23|08503|11692|2180|552.57M|552570000|48.10|114,484|-27.27%|20|2022-04-24|15/03/2022|0.03||62880000||2022-03-29|15/12/2021|0.1||60320000|
2022-06-06 10:29:33|08504|11736|4180|998.25M|998250000|36.30|195,958|9.73%|21|2022-05-24|15/03/2022|0.28||23290000||2022-03-31|15/12/2021|-0.16||15570000|
2022-06-06 10:29:36|08505|11683|2080|3.6B|3600000000|48.00|270,394|6.26%|27|2022-07-26|15/06/2022|||||2022-05-18|15/03/2022|0.97||516700000|
2022-06-06 10:29:41|08506|11639|8260|513M|513000000|10.26|576,289|-34.04%|21|2022-05-27|15/03/2022|-0.38||58130000||2022-04-01|15/12/2021|-0.56||62070000|
2022-06-06 10:29:44|08507|11625|8120|480.06M|480060000|10.44|291,577|-35.59%|21|2022-05-30|15/03/2022|-0.78||111500000||2022-04-03|15/12/2021|-0.81||128900000|
2022-06-06 10:29:49|08508|11647|6001|2.74B|2740000000|77.60|39,984|-23.42%|25|2022-08-01|15/06/2022|||||2022-05-03|15/03/2022|0.56||300000000|300000000
2022-06-06 10:29:51|08509|19032|3001|1.35B|1350000000|13.84|651,359|-27.8%|23|2022-07-18|15/06/2022|||||2022-05-17|15/03/2022|-0.05||48900000|48900000
2022-06-06 10:29:54|08510|11648|6002|3.16B|3160000000|48.75|213,496|-23.05%|36|2022-08-04|15/06/2022||0.65||345540000|2022-05-12|15/03/2022|0.62|0.62|328000000|331810000
2022-06-06 10:29:56|08511|1178933|2082|111.13B|111130000000|153.00|1,948,451|-|7|2022-03-17|15/12/2021|0.47||1510000000||2021-11-11|15/09/2020|0.83||1370000000|
2022-06-06 10:30:00|08512|11743|4250|24.81B|24810000000|26.70|2,216,904|-23.74%|36|2022-08-09|15/04/2022|||||2022-08-01|15/07/2022||||
2022-06-06 10:30:02|08513|1010626|4332|521.4M|521400000|7.90|206,372|-24.76%|6|2021-03-30|15/12/2020|||8980000||2020-08-25|15/06/2020|-1.03||8070000|
2022-06-06 10:30:05|08514|1127827|4342|2.54B|2540000000|13.44|247,442|-15.93%|7|2021-08-30|15/06/2021|0.17||63940000||2021-03-31|15/12/2020|0.75||150400000|
2022-06-06 10:30:08|08515|11737|4190|19.44B|19440000000|162.00|197,305|-22.42%|31|2022-08-08|15/06/2022||2.09||2120000000|2022-05-10|15/03/2022|2.25|2.33|2340000000|2430000000
2022-06-06 10:30:14|08516|11656|6090|889M|889000000|17.78|562,883|-24.81%|21|2022-05-27|15/03/2022|0.07||26310000||2022-03-20|15/12/2021|0.03||36360000|
2022-06-06 10:30:27|08517|19023|3091|1.53B|1530000000|10.70|1,494,295|-24.29%|28|2022-07-27|15/06/2022|||||2022-05-24|15/03/2022|0.04||39600000|39600000
2022-06-06 10:30:37|08518|19030|4310|5.33B|5330000000|15.70|828,382|-28.35%|21|2022-05-25|15/03/2022|-0.02||15730000||2022-03-31|15/12/2021|-0.06||8940000|
2022-06-06 10:30:45|08519|11746|4280|38.1B|38100000000|10.30|11,497,316|6.02%|31|2022-08-09|15/06/2022|||||2022-04-18|15/03/2022|1.60||450000000|
2022-06-06 10:30:50|08520|985835|4011|974.67M|974670000|16.98|511,653|-25.44%|22|2022-08-02|15/06/2022|||||2022-05-22|15/03/2022|-0.10||614500000|
2022-06-06 10:30:53|08521|1097263|1830|5.39B|5390000000|102.80|353,560|32.99%|19|2022-08-01|15/06/2022|||||2022-04-19|15/03/2022|0.88||231800000|231000000
2022-06-06 10:30:57|08522|11669|1211|155.05B|155050000000|63.20|4,062,583|104.32%|36|2022-08-02|15/06/2022||0.89||8990000000|2022-05-03|15/03/2022|0.91|0.91|9010000000|9010000000
2022-06-06 10:30:59|08523|11696|2220|852.43M|852430000|24.12|306,948|-31.9%|21|2022-05-25|15/03/2022|-0.2||77030000||2022-04-01|15/12/2021|-0.32||61510000|
2022-06-06 10:31:02|08524|11615|8020|930M|930000000|18.60|855,419|-35.19%|22|2022-08-01|15/06/2022|||||2022-05-22|15/03/2022|-0.49||226700000|197000000
2022-06-06 10:31:06|08525|11729|4100|13.65B|13650000000|82.70|108,244|21.7%|29|2022-04-24|15/02/2022|0.05||55250000||2022-03-08|15/11/2021|0.04||58350000|
2022-06-06 10:31:09|08526|11616|8030|1.49B|1490000000|14.16|732,324|-32.28%|24|2022-07-28|15/06/2022|||||2022-05-22|15/03/2022|0.06||491600000|
2022-06-06 10:31:11|08527|1141642|4346|263.2M|263200000|6.60|210,731|-26.23%|4|2021-03-31|15/12/2020|-0.54||25580000||2021-01-18|15/06/2019|0.12||43670000|
2022-06-06 10:31:14|08528|11709|2370|636M|636000000|16.00|451,343|-33.02%|20|2022-04-11|15/12/2021|-0.44||144800000||2021-11-11|15/09/2021|-0.23||135900000|
2022-06-06 10:31:17|08529|969107|4009|3.5B|3500000000|37.90|644,680|0.53%|22|2022-08-11|15/06/2022|||||2022-05-15|15/03/2022|0.22||512500000|512500000
2022-06-06 10:31:20|08530|953109|1202|3.05B|3050000000|61.30|484,038|125.41%|21|2022-05-11|15/03/2022|1.85||305000000||2022-01-20|15/12/2021|1.9||285000000|
2022-06-06 10:31:23|08531|11720|4002|21.74B|21740000000|217.60|113,903|13.92%|31|2022-08-01|15/06/2022||1.63||660660000|2022-05-12|15/03/2022|1.5|1.64|567000000|567000000
2022-06-06 10:31:25|08532|1054997|4336|643.63M|643630000|9.42|155,044|-6.99%|6|2022-04-12|15/12/2021|0.14||37250000||2021-08-31|15/06/2021|0.3||39280000|
2022-06-06 10:31:28|08533|1054998|4335|846.56M|846560000|9.62|273,605|-12.68%|7|2021-09-01|15/06/2021|0.17||43320000||2021-04-05|15/12/2020|0.15||42380000|
2022-06-06 10:31:32|08534|11649|6010|3.37B|3370000000|33.00|763,653|-21.24%|28|2022-07-25|15/06/2022|||||2022-05-10|15/03/2022|0.15||607300000|574000000
2022-06-06 10:31:35|08535|40407|3002|2.82B|2820000000|16.66|961,788|-31.11%|26|2022-08-02|15/06/2022|||||2022-05-19|15/03/2022|0.14||140000000|158850000
2022-06-06 10:31:38|08536|11695|2210|1.02B|1020000000|42.95|537,204|-0.23%|21|2022-05-08|15/03/2022|1.42||172800000||2022-03-20|15/12/2021|0.12||133800000|
2022-06-06 10:31:42|08537|942783|1180|323.53B|323530000000|72.90|5,493,325|32.59%|24|2022-08-08|15/06/2022||0.93||8010000000|2022-05-11|15/03/2022|0.98|0.98|7940000000|7870000000
2022-06-06 10:31:46|08538|1116144|4291|2.49B|2490000000|58.00|183,218|5.45%|15|2022-07-07|15/05/2022|||||2022-04-27|15/02/2022|0.42||77290000|
2022-06-06 10:31:49|08539|11684|2090|1.18B|1180000000|37.20|244,631|-5.46%|21|2022-05-31|15/03/2022|0.1||14580000||2022-04-10|15/12/2021|-0.17||16590000|
2022-06-06 10:31:53|08540|48637|3004|2.35B|2350000000|13.06|722,040|-28.65%|27|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|0.13||54400000|158000000
2022-06-06 10:31:56|08541|11710|2380|22.95B|22950000000|26.25|4,025,020|12.82%|30|2022-08-09|15/06/2022|||||2022-05-12|15/03/2022|0.83||14400000000|
2022-06-06 10:31:59|08542|11676|2002|21.82B|21820000000|45.45|309,299|-5.71%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2022-06-06 10:32:02|08543|11714|3040|7.21B|7210000000|80.00|117,466|-6.6%|30|2022-07-18|15/06/2022|||||2022-04-21|15/03/2022|0.28|0.3|142000000|152850000
2022-06-06 10:32:05|08544|997128|6012|488.03M|488030000|14.46|339,231|-45.51%|21|2022-05-25|15/03/2022|-0.14||37340000||2022-04-04|15/12/2021|-0.16||35260000|
2022-06-06 10:32:10|08545|11741|4230|999.6M|999600000|16.66|212,839|-41.09%|24|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|-0.31||117200000|
2022-06-06 10:32:14|08546|11657|1010|110.1B|110100000000|37.30|1,804,453|37.45%|36|2022-07-20|15/06/2022||0.56||3190000000|2022-05-12|15/03/2022|0.51|0.54|2940000000|2960000000
2022-06-06 10:32:16|08547|994496|4330|1.87B|1870000000|10.88|366,362|9.64%|9|2021-09-01|15/06/2021|0.19||109200000||2021-04-05|15/12/2020|0.12||97620000|
2022-06-06 10:32:20|08548|11662|1060|86.1B|86100000000|41.70|1,902,753|32.47%|36|2022-07-19|15/06/2022||0.47||2180000000|2022-04-13|15/03/2022|0.49|0.42|2110000000|2100000000
2022-06-06 10:32:25|08549|11621|8080|648.72M|648720000|19.08|165,870|-46.42%|22|2022-08-16|15/06/2022|||||2022-05-19|15/03/2022|-0.08||57170000|
2022-06-06 10:32:28|08550|11677|2010|343.2B|343200000000|114.80|3,034,961|-11.43%|36|2022-07-25|15/06/2022||1.3||49090000000|2022-05-12|15/03/2022|1.73|1.68|52600000000|49900000000
2022-06-06 10:32:31|08551|11678|2020|72.45B|72450000000|152.40|1,923,418|37.89%|35|2022-07-25|15/06/2022||4.09||3440000000|2022-04-27|15/03/2022|4.82|5.25|3760000000|3800000000
2022-06-06 10:32:37|08552|11644|2270|5.5B|5500000000|171.80|17,511|-2.49%|25|2022-07-28|15/06/2022||||529500000|2022-06-13|15/09/2022||||
2022-06-06 10:32:39|08553|997126|1832|997.5M|997500000|57.00|478,463|-0.78%|19|2022-05-27|15/03/2022|-0.1||19770000||2022-03-23|15/12/2021|0.02||21240000|
2022-06-06 10:32:44|08554|11631|8180|468M|468000000|11.70|268,609|-31.38%|20|2022-03-31|15/12/2021|-0.13||87950000||2021-12-13|15/09/2021|-0.43||76380000|
2022-06-06 10:32:47|08555|11703|2310|39.56B|39560000000|54.40|3,139,385|80.14%|36|2022-08-04|15/06/2022||1.13||2720000000|2022-04-19|15/03/2022|1.47|1.15|2410000000|2600000000
2022-06-06 10:32:53|08556|11659|1030|21.22B|21220000000|21.22|3,019,747|60.02%|31|2022-07-28|15/06/2022|||||2022-05-02|15/03/2022|0.27||727000000|751500000
2022-06-06 10:32:57|08557|11686|2120|2.2B|2200000000|44.25|895,614|-16.03%|21|2022-05-18|15/03/2022|0.62||34440000||2022-03-20|15/12/2021|0.51||26570000|
2022-06-06 10:33:02|08558|11623|8100|577.8M|577800000|19.26|211,971|-16.16%|21|2022-05-29|15/03/2022|0.23||138500000||2022-03-31|15/12/2021|-0.69||148500000|
2022-06-06 10:33:07|08559|11618|8050|366.5M|366500000|14.62|354,082|-46.74%|22|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022|-0.33||104200000|
2022-06-06 10:33:14|08560|11724|4040|2.42B|2420000000|19.36|780,483|-27.91%|21|2022-05-24|15/03/2022|-0.03||299300000||2022-03-31|15/12/2021|-0.53||280900000|
2022-06-06 10:33:16|08561|11679|2030|1.65B|1650000000|109.80|234,012|-38.11%|21|2022-05-25|15/03/2022|-0.04||28500||2022-03-29|15/12/2021|-0.11||-611800|
2022-06-06 10:33:20|08562|11725|4050|2.21B|2210000000|37.00|808,518|1.52%|21|2022-05-05|15/03/2022|0.13||1270000000||2022-01-17|15/12/2021|0.26||1030000000|1030000000
2022-06-06 10:33:23|08563|1153650|2222|8.94T|8.94E+12|40.85|12,301,274|26.49%|16|2022-08-15|15/06/2022||0.7096||539360000000|2022-05-16|15/03/2022|0.65|0.6076|516900000000|515990000000
2022-06-06 10:33:28|08564|11685|2110|381.4M|381400000|14.54|372,955|-64.15%|27|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022|-1.42||35360000|
2022-06-06 10:33:31|08565|11713|3030|8.46B|8460000000|55.30|305,604|-14.93%|31|2022-07-25|15/06/2022|||||2022-05-11|15/03/2022|0.345|0.345|309550000|306430000
2022-06-06 10:33:34|08566|11680|2040|4.01B|4010000000|50.60|315,780|-15.38%|31|2022-07-25|15/06/2022|||||2022-04-19|15/03/2022|0.64||396000000|390000000
2022-06-06 10:33:37|08567|11697|2230|2.78B|2780000000|33.00|347,785|-12.7%|29|2022-05-19|15/03/2022|0.39||904000000||2022-03-24|15/12/2021|-0.07||756400000|
2022-06-06 10:33:40|08568|953110|4008|1.56B|1560000000|43.30|236,056|-39.09%|24|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022|-1.24||323000000|323000000
2022-06-06 10:33:43|08569|11749|5110|101B|101000000000|24.22|4,314,598|-3%|34|2022-07-20|15/06/2022|||||2022-05-18|15/03/2022|-0.09|-0.09|13490000000|13490000000
2022-06-06 10:33:50|08570|954945|4031|5.81B|5810000000|30.90|313,493|-15.6%|24|2022-08-04|15/06/2022|||||2022-05-18|15/03/2022|-0.10||450000000|450000000
2022-06-06 10:33:53|08571|11707|2350|25.47B|25470000000|16.98|7,024,112|-6.24%|36|2022-07-18|15/06/2022||0.2141||3350000000|2022-04-25|15/03/2022|0.14|0.1728|3140000000|3550000000
2022-06-06 10:33:58|08572|103952|4006|1.11B|1110000000|24.66|171,383|-36.17%|22|2022-08-10|15/06/2022|||||2022-05-23|15/03/2022|0.14||438800000|
2022-06-06 10:34:02|08573|11633|8200|1.44B|1440000000|16.18|537,919|9.33%|22|2022-08-15|15/06/2022|||||2022-05-19|15/03/2022|0.24||276100000|
2022-06-06 10:34:07|08574|11642|2050|20.62B|20620000000|38.70|980,193|-4.8%|36|2022-08-09|15/06/2022||0.31||6000000000|2022-05-16|15/03/2022|0.21|0.21|7500000000|6130000000
2022-06-06 10:34:08|08575|1097260|4344|1.27B|1270000000|10.84|255,511|0.18%|6|2021-09-26|15/06/2021|-0.12||36160000||2021-04-14|15/12/2020|0.13||30600000|
2022-06-06 10:34:11|08576|40406|1810|4.88B|4880000000|20.40|1,919,442|-5.56%|28|2022-08-08|15/06/2022|||||2022-05-11|15/03/2022|-0.21||493000000|493000000
2022-06-06 10:34:24|08577|11652|6050|1.52B|1520000000|37.90|417,931|-32.62%|21|2022-05-29|15/03/2022|-0.39||16980000||2022-03-30|15/12/2021|0.09||13800000|
2022-06-06 10:34:29|08578|11672|1214|959.84M|959840000|19.90|694,909|-35.01%|31|2022-07-25|15/06/2022|||||2022-05-23|15/03/2022|0.23||319900000|311000000
2022-06-06 10:34:33|08579|11653|6060|627M|627000000|83.90|260,022|-17.22%|21|2022-05-24|15/03/2022|-0.08||||2022-04-04|15/12/2021|0.44|||
2022-06-06 10:34:38|08580|11687|2130|676M|676000000|17.00|501,921|-29.52%|21|2022-05-22|15/03/2022|-0.12||41410000||2022-04-03|15/12/2021|-0.31||38200000|
2022-06-06 10:34:42|08581|11732|4140|227.23M|227230000|105.20|1,080,209|151.68%|21|2022-05-25|15/03/2022|-0.15||63460||2022-04-05|15/12/2021|-2.28||15660000|
2022-06-06 10:34:46|08582|11699|2250|23.17B|23170000000|30.65|1,768,770|-18.78%|31|2022-08-10|15/06/2022||0.49|||2022-05-12|15/03/2022|0.29|0.29||
2022-06-06 10:34:49|08583|11693|2190|2.02B|2020000000|24.70|797,723|-49.12%|22|2022-08-09|15/06/2022|||||2022-05-17|15/03/2022|0.01||212600000|
2022-06-06 10:34:52|08584|11715|3050|8.13B|8130000000|57.90|135,787|-33.76%|31|2022-08-01|15/06/2022|||||2022-05-12|15/03/2022|0.62|0.55|330000000|348500000
2022-06-06 10:34:57|08585|11682|2070|4.1B|4100000000|34.15|208,166|-26.48%|30|2022-08-02|15/06/2022|||||2022-05-17|15/03/2022|0.28||451300000|483000000
2022-06-06 10:35:00|08586|11702|2300|944.64M|944640000|49.25|213,654|-16.95%|22|2022-08-01|15/06/2022|||||2022-04-24|15/03/2022|0.04||194700000|
2022-06-06 10:35:05|08587|11745|4270|1.09B|1090000000|18.12|220,955|-37.28%|21|2022-05-23|15/03/2022|-0.05||236400000||2022-04-04|15/12/2021|-0.21||212400000|
2022-06-06 10:35:08|08588|11722|4020|6.83B|6830000000|18.00|1,840,892|4.18%|27|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022|-0.85||282100000|
2022-06-06 10:35:13|08589|11739|4210|19.22B|19220000000|240.20|82,228|80.75%|21|2022-05-24|15/03/2022|1.41||786300000||2022-04-06|15/12/2021|1.33||932500000|
2022-06-06 10:35:17|08590|11674|1320|1.19B|1190000000|23.54|141,269|-23.53%|25|2022-08-04|15/06/2022|||||2022-05-10|15/03/2022|0.29||184100000|
2022-06-06 10:35:20|08591|11750|7010|204.11B|204110000000|102.40|3,042,144|-24.48%|36|2022-08-03|15/06/2022||1.5||16760000000|2022-04-26|15/03/2022|1.52|1.49|16990000000|16990000000
2022-06-06 10:35:23|08592|11708|2360|927M|927000000|61.80|148,949|-34.5%|21|2022-05-18|15/03/2022|0.09||18540000||2022-03-08|15/12/2021|0.06||21110000|
2022-06-06 10:35:25|08593|1141643|4345|754.02M|754020000|6.42|414,728|-29%|5|2021-09-22|15/06/2020|-1.19||27100000||2021-09-22|15/06/2021|-0.07||28220000|
2022-06-06 10:35:29|08594|11651|6040|903.41M|903410000|22.98|518,929|-45.95%|21|2022-05-29|15/03/2022|-0.27||21580000||2022-04-05|15/12/2021|-0.8||27150000|
2022-06-06 10:35:34|08595|11728|4090|4.92B|4920000000|30.65|460,405|-11.37%|30|2022-08-04|15/06/2022|||||2022-05-16|15/03/2022|0.13||52620000|
2022-06-06 10:35:37|08596|40405|1201|1.35B|1350000000|14.08|478,979|-34.42%|22|2022-08-01|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-06 10:35:39|08597|1011863|4333|614.04M|614040000|12.04|188,607|-24.75%|7|2021-09-01|15/06/2021|0.33||24890000||2021-03-30|15/12/2020|0.4||25990000|
2022-06-06 10:35:43|08598|1176205|2281|1.47B|1470000000|74.00|191,042|-|6|2022-08-15|15/06/2022|||||2022-06-01|15/03/2022|0.08||435300000|
2022-06-06 10:35:47|08599|11726|4070|616M|616000000|122.80|104,711|-41.42%|20|2022-02-15|15/12/2021|-0.55||18720000||2021-11-16|15/09/2021|-0.46||34990000|
2022-06-06 10:35:51|08600|11681|2060|12.79B|12790000000|19.12|5,758,990|-5.71%|36|2022-07-26|15/06/2022|||||2022-04-28|15/03/2022|0.53|0.53|1190000000|1200000000
2022-06-06 10:35:56|08601|11614|8010|7.78B|7780000000|62.10|419,733|-25.06%|31|2022-08-10|15/06/2022|||||2022-05-16|15/03/2022|-0.01||3510000000|2150000000
2022-06-06 10:35:59|08602|11718|3090|1.5B|1500000000|16.68|361,074|-17.18%|28|2022-08-11|15/06/2022|||||2022-05-19|15/03/2022|0.01||65400000|65400000
2022-06-06 10:36:06|08603|11735|4170|1.16B|1160000000|220.60|174,300|85.62%|21|2022-05-30|15/03/2022|0.02||2250000||2022-04-07|15/12/2021|||3760000|
2022-06-06 10:36:10|08604|1172117|4261|2.65B|2650000000|61.60|342,750|16.01%|12|2022-08-11|15/06/2022|||||2022-05-15|15/03/2022|0.99|0.99|220900000|220900000
2022-06-06 10:36:12|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|
2022-06-06 10:36:15|08606|11632|8190|1.23B|1230000000|30.65|129,144|24.09%|21|2022-05-25|15/03/2022|-0.55||56000000||2022-03-31|15/12/2021|-0.39||49820000|
2022-06-06 10:36:19|08607|103951|3005|1.35B|1350000000|24.50|422,373|-26.1%|22|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022|0.29||69850000|69850000
2022-06-06 10:36:25|08608|11624|8110|95M|95000000|9.50|533,163|0%|11|2020-10-12|15/09/2019|-0.42||3790000||2020-09-09|15/06/2019|-2.7||906000|
2022-06-06 10:36:31|08609|11643|2100|1B|1000000000|130.80|169,744|-28.04%|21|2022-05-13|15/03/2022|0.8||34560000||2022-03-29|15/12/2021|-0.83||12280000|
2022-06-06 10:36:50|08610|11619|8060|1.04B|1040000000|16.08|440,800|-32.41%|21|2022-05-24|15/03/2022|-0.58||289600000|232000000|2022-03-24|15/12/2021|-1||327800000|
2022-06-06 10:36:53|08611|19025|8300|687.2M|687200000|17.14|418,009|-44.17%|21|2022-05-22|15/03/2022|-0.82||137900000||2022-03-21|15/12/2021|0.02||150500000|
2022-06-06 10:36:57|08612|11701|2290|32.18B|32180000000|56.80|1,563,824|-20.8%|32|2022-07-18|15/06/2022||0.5788||2090000000|2022-04-26|15/03/2022|0.525|0.5658|1970000000|1960000000
2022-06-06 10:37:00|08613|11716|3060|6.19B|6190000000|39.55|248,916|-10.78%|31|2022-08-01|15/06/2022|||||2022-04-25|15/03/2022|0.25|0.27|241800000|241600000
2022-06-06 10:37:03|08614|11712|3020|6.19B|6190000000|30.55|663,315|-10.4%|31|2022-07-28|15/06/2022|||||2022-04-19|15/03/2022|0.15|0.16|221600000|221600000
2022-06-06 10:37:07|08615|1050725|3007|1.04B|1040000000|46.25|339,353|-16.42%|21|2022-05-18|15/03/2022|0.26||151800000||2022-03-06|15/12/2021|1.37||140800000|
2022-06-06 10:37:11|08616|11752|7030|11.86B|11860000000|13.20|5,358,005|-11.54%|32|2022-07-28|15/06/2022||0.0627||1990000000|2022-04-18|15/03/2022|0.09|0.09|2180000000|2180000000
2022-06-06 10:37:31|08617|11698|2240|1.32B|1320000000|21.92|399,926|-27.36%|27|2022-08-03|15/06/2022|||||2022-05-19|15/03/2022|-0.87||896800000|
2022-06-06 10:37:34|08618|11689|2150|1.31B|1310000000|39.70|503,917|-0.62%|22|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|1.07||28280000|
2022-06-06 10:37:38|08619|9179|STEL|42.43B|42430000000|2.570|31,399,069|8.4%|36|2022-08-11|15/06/2022||0.0399|||2022-05-27|15/03/2022|0.03|0.0492|3870000000|4050000000
2022-06-06 10:37:41|08620|9184|TBEV|17.21B|17210000000|0.685|22,110,832|0%|34|2022-08-18|15/06/2022||0.2769|||2022-05-11|15/03/2022|0.2261|0.2261|65830000000|65830000000
2022-06-06 10:37:44|08621|9098|GENS|9.42B|9420000000|0.780|19,624,981|-10.86%|36|2022-08-05|15/06/2022||0.0049||354020000|2022-05-11|15/03/2022|0.0036|0.0036|314540000|324530000
2022-06-06 10:37:47|08622|8968|CMLT|14.66B|14660000000|2.220|25,692,875|6.25%|36|2022-07-26|15/06/2022||0.0283||260400000|2022-04-29|15/03/2022|0.028|0.028|339700000|257790000
2022-06-06 10:37:50|08623|8969|DBSM|79.01B|79010000000|30.71|4,713,584|4.31%|36|2022-08-04|15/06/2022||0.6637||3720000000|2022-04-29|15/03/2022|0.7025|0.6299|3750000000|3610000000
2022-06-06 10:37:55|08624|8959|CTDM|7.5B|7500000000|8.27|2,304,817|6.48%|36|2022-08-10|15/06/2022||48.00||1382000000|2022-05-23|15/03/2022|||477900000|
2022-06-06 10:37:58|08625|8966|OCBC|53.32B|53320000000|11.86|6,907,169|-4.05%|25|2022-08-03|15/06/2022||0.2873||2710000000|2022-04-29|15/03/2022|0.3|0.2335|2640000000|2560000000
2022-06-06 10:38:02|08626|942528|AEMN|11.92B|11920000000|2.830|11,613,471|-3.79%|31|2022-07-28|15/06/2022||8.00||642440000|2022-05-04|15/03/2022||||
2022-06-06 10:38:05|08627|8963|CMDG|3.12B|3120000000|1.440|10,268,171|-13.77%|34|2022-08-12|15/06/2022||0.0283||990860000|2022-05-13|15/03/2022||0.0212|895900000|895930000
2022-06-06 10:38:11|08628|8962|WLIL|26.48B|26480000000|4.200|7,618,244|-11.79%|33|2022-08-16|15/06/2022||0.0712||12390000000|2022-04-28|15/03/2022|0.069|0.06|17580000000|13500000000
2022-06-06 10:38:15|08629|8979|STEG|12.84B|12840000000|4.110|5,020,365|7.27%|34|2022-08-10|15/06/2022||0.0433||1940000000|2022-05-18|15/03/2022||0.0415||2030000000
2022-06-06 10:38:23|08630|8960|SCIL|5B|5000000000|2.820|4,699,487|27.98%|36|2022-08-05|15/06/2022||0.08||1630000000|2022-05-18|15/03/2022|0.05|0.05||1220000000
2022-06-06 10:38:26|08631|8955|KPLM|12.26B|12260000000|6.87|4,649,347|28.57%|36|2022-07-21|15/06/2022||0.1432||2060000000|2022-04-21|15/03/2022||0.1074|2070000000|1540000000
2022-06-06 10:38:28|08632|991280|KEPE|3.49B|3490000000|2.040|5,585,344|-20.85%|24|2022-07-19|15/06/2022|||||2022-04-21|15/03/2022|||66100000|66100000
2022-06-06 10:38:31|08633|9196|UOBH|48.04B|48040000000|28.73|3,192,956|10.8%|24|2022-07-29|15/06/2022||0.6645||2690000000|2022-04-29|15/03/2022|0.5374|0.535|2360000000|2500000000
2022-06-06 10:38:34|08634|9207|YAZG|3.99B|3990000000|1.000|34,570,479|-33.67%|28|2022-08-08|15/06/2022||0.1269||4940000000|2022-04-28|15/03/2022||0.1325||3700000000
2022-06-06 10:38:39|08635|942530|UTOS|6.22B|6220000000|7.36|1,337,035|0.14%|28|2022-08-05|15/06/2022||0.1181|||2022-05-13|15/03/2022|0.0863|0.0863||
2022-06-06 10:38:56|08636|1177475|CAPN|19.95B|19950000000|3.89|8,368,773|-|6|2022-08-12|15/06/2022||12.00||1058000000|2022-04-27|15/03/2022|||598000000|
2022-06-06 10:38:59|08637|991283|MAPI|6.69B|6690000000|2.500|6,187,477|-10.11%|24|2022-07-26|15/06/2022||0.035||162810000|2022-04-27|15/03/2022|0.03|0.028|164090000|144930000
2022-06-06 10:39:01|08638|8972|SGXL|10.36B|10360000000|9.70|2,342,297|-6.17%|36|2022-08-03|15/06/2022||0.093||255540000|2022-04-22|15/03/2022||0.1221||303150000
2022-06-06 10:39:16|08639|955508|VENM|5.2B|5200000000|17.930|1,130,636|-5.91%|28|2022-08-05|15/06/2022||0.25|||2022-04-28|15/03/2022||0.22|889300000|889300000
2022-06-06 10:39:19|08640|991284|MAPL|7.95B|7950000000|1.670|14,864,281|-16.58%|24|2022-07-25|15/06/2022||0.02||187660000|2022-04-28|15/03/2022|0.0227|0.02|182870000|162460000
2022-06-06 10:39:21|08641|953093|DFIR|3.86B|3860000000|2.850|1,024,626|-36.28%|25|2022-07-28|15/06/2022|||||2022-04-29|15/03/2022||||
2022-06-06 10:39:24|08642|8956|HKLD|11.62B|11620000000|5.16|2,590,433|4.44%|18|2022-07-25|15/06/2022||0.20||1047000000|2022-03-09|15/12/2021|-0.15|0.46|2380000000|1180000000
2022-06-06 10:39:27|08643|985814|FRAE|4.99B|4990000000|1.350|9,481,739|-6.29%|17|2022-08-04|15/06/2022||0.02|||2022-05-06|15/03/2022|0.08|0.02|235700000|
2022-06-06 10:39:29|08644|991282|MACT|5.99B|5990000000|1.790|15,218,833|-13.11%|24|2022-07-28|15/06/2022|||||2022-04-19|15/03/2022|0.05||255800000|
2022-06-06 10:39:32|08645|8961|SIAL|16.23B|16230000000|5.47|6,343,819|11.86%|36|2022-07-28|15/06/2022||-20.50||1331000000|2022-05-17|15/03/2022|-0.1403|-0.1403|2690000000|2690000000
2022-06-06 10:39:35|08646|955406|SATS|4.59B|4590000000|4.100|3,010,753|2.5%|24|2022-07-21|15/06/2022||0.0346||417590000|2022-05-29|15/03/2022|-0.0246|0.021|299500000|317100000
2022-06-06 10:39:38|08647|8957|JCYC|11.83B|11830000000|29.93|413,597|36.65%|34|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-06 10:39:42|08648|8967|JARD|16.63B|16630000000|57.43|217,113|-9.13%|28|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022||||
2022-06-06 10:39:54|08649|955053|BANY|237.67M|237670000|0.275|219,462|-12.9%|22|2022-08-12|15/06/2022|||||2022-05-18|15/03/2022||||
2022-06-06 10:39:59|08650|24050|AFRE|2.43B|2430000000|19,170|19,293|18.82%|21|2022-05-16|15/03/2022|1.48||175600000||2022-03-13|15/12/2021|12.36||249900000|
2022-06-06 10:40:03|08651|10875|ARPT|7.34B|7340000000|5,887|134,825|5.02%|21|2022-05-31|15/03/2022|1.85||202500000||2022-04-01|15/12/2021|4.6||203300000|
2022-06-06 10:40:14|08652|24044|ALLT|683.09M|683090000|1,867|52,172|-68.25%|36|2022-08-09|15/06/2022||-0.6826||114200000|2022-05-17|15/03/2022|-0.335|-0.8003|106850000|104680000
2022-06-06 10:40:21|08653|10870|ALHE|8.23B|8230000000|4,715|304,090|1.11%|25|2022-08-17|15/06/2022|||||2022-05-25|15/03/2022|0.88||390800000|
2022-06-06 10:40:25|08654|1142179|ALTF|2.17B|2170000000|1,119|336,455|-23.35%|15|2022-03-30|15/12/2021|0.34||389200000||2021-11-30|15/09/2021|0.3||393500000|
2022-06-06 10:40:30|08655|10873|AMOT|9.93B|9930000000|2,173|664,660|3.45%|24|2022-08-08|15/06/2022|||||2022-05-17|15/03/2022|0.43||241500000|
2022-06-06 10:40:34|08656|11886|APLP|982.99M|982990000|2,510.0|37,496|-8.24%|21|2022-05-10|15/03/2022|-0.38||1070000||2022-03-21|15/12/2021|-0.25||804000|
2022-06-06 10:40:50|08657|1168294|AQUA|542.77M|542770000|1,983.00|23,540|-45.71%|0||
2022-06-06 10:40:54|08658|942781|ARAD|2.8B|2800000000|38,780|7,956|10.67%|21|2022-05-30|15/03/2022|4.29||723500000||2022-03-30|15/12/2021|47.95||803000000|
2022-06-06 10:40:58|08659|1173410|ARGO|1.78B|1780000000|9,820.00|20,062|9.54%|0||
2022-06-06 10:41:02|08660|940927|ASHG|7.7B|7700000000|7,594|79,932|2.07%|21|2022-05-25|15/03/2022|1.39||1230000000||2022-03-23|15/12/2021|4.23||1220000000|
2022-06-06 10:41:07|08661|10973|AUDC|2.51B|2510000000|7,879|38,979|-26.48%|34|2022-07-26|15/06/2022||1.14||229870000|2022-05-02|15/03/2022|1.11|1.15|222760000|210740000
2022-06-06 10:41:10|08662|11884|AUGN|312.3M|312300000|1,535|59,716|-81.52%|11|2022-05-30|15/03/2022|||932000||2022-03-31|15/12/2021|-2.51||330000|
2022-06-06 10:41:14|08663|10878|AZRM|2.89B|2890000000|1,365|169,207|6.85%|22|2022-08-23|15/06/2022|||||2022-06-01|15/03/2022|0.21||261800000|
2022-06-06 10:41:18|08664|11316|AZRG|29.65B|29650000000|24,450|103,911|0.37%|36|2022-08-17|15/06/2022||2.82||442760000|2022-05-31|15/03/2022|2.77|2.77|900000000|434300000
2022-06-06 10:41:21|08665|10952|POLI|41.79B|41790000000|3,133|3,653,879|12.48%|36|2022-08-18|15/06/2022||0.9||3900000000|2022-05-22|15/03/2022|1.24|0.77|3850000000|3510000000
2022-06-06 10:41:23|08666|1152803|BVC|783.21M|783210000|177.4|359,519|-52.2%|0||
2022-06-06 10:41:26|08667|10946|ORL|4.4B|4400000000|137.6|13,715,999|50.55%|20|2022-08-10|15/06/2022|||||2022-05-23|15/03/2022|0.09|||
2022-06-06 10:41:37|08668|10880|BEZQ|14.58B|14580000000|526.0|5,915,102|42.01%|36|2022-08-25|15/06/2022||0.1171||2240000000|2022-05-24|15/03/2022|0.1|0.1106|2260000000|2250000000
2022-06-06 10:41:42|08669|11802|BIG|9.8B|9800000000|46,400|20,391|20.96%|23|2022-05-30|15/03/2022|6.29||437500000||2022-03-28|15/12/2021|27.39||457600000|
2022-06-06 10:41:48|08670|10881|BLSR|2.94B|2940000000|23,990|14,275|7.61%|21|2022-05-26|15/03/2022|3.72||105700000||2022-03-15|15/12/2021|12.51||241900000|
2022-06-06 10:41:52|08671|11970|BONS|399.3M|399300000|34.4|2,140,424|-72.09%|20|2022-03-31|15/12/2021|-0.01||||2021-11-30|15/09/2021|-0.01|||
2022-06-06 10:42:00|08672|27521|BCNV|2.96B|2960000000|38,350|2,261|23.61%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-06-06 10:42:04|08673|10987|CAMT|4.36B|4360000000|9,984|97,605|-17.64%|28|2022-08-03|15/06/2022||1.45||260250000|2022-05-12|15/03/2022|1.52|1.44|265910000|254460000
2022-06-06 10:42:10|08674|40402|CRSO|1.57B|1570000000|1,747|82,638|5.6%|21|2022-05-30|15/03/2022|1.34||898700000||2022-03-30|15/12/2021|0.64||938700000|
2022-06-06 10:42:14|08675|10886|CEL|2.77B|2770000000|1,693|208,311|34.37%|34|2022-08-18|15/06/2022|||||2022-05-17|15/03/2022|0.17||1060000000|
2022-06-06 10:42:19|08676|10888|CLIS|4.97B|4970000000|6,713|157,106|1.32%|27|2022-05-30|15/03/2022|5.16||2580000000||2022-03-30|15/12/2021|5.09||2610000000|
2022-06-06 10:42:35|08677|10991|CGEN|530.86M|530860000|614|88,682|-75.5%|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
2022-06-06 10:42:39|08678|10993|DANE|2.23B|2230000000|41,990|26,457|-30.19%|22|2022-09-08|15/06/2022|||||2022-05-18|15/03/2022||||
2022-06-06 10:42:44|08679|10998|DNYA|2.56B|2560000000|8,261|28,175|8.34%|13|2022-03-03|15/12/2021|1.48||1130000000||2021-11-10|15/09/2021|0.94||1010000000|
2022-06-06 10:42:48|08680|10893|DLEA|3.99B|3990000000|4,260|117,682|-4.55%|27|2022-08-25|15/06/2022|||||2022-05-23|15/03/2022|2.35||1610000000|
2022-06-06 10:42:53|08681|10890|NWMDp|10.8B|10800000000|920|2,018,183|77.09%|33|2022-08-08|15/06/2022|||||2022-05-24|15/03/2022|||210760000|
2022-06-06 10:42:56|08682|10891|DLEKG|9.36B|9360000000|52,870|150,505|196.33%|35|2022-09-01|15/06/2022|||||2022-05-30|15/03/2022|137.30||3070000000|
2022-06-06 10:42:58|08683|10994|DELT|4.76B|4760000000|18,750|31,460|62.47%|13|2022-08-17|15/06/2022|||||2022-06-23|15/03/2022||||
2022-06-06 10:43:02|08684|1171353|DLTI|1.55B|1550000000|6,185.00|15,606|0.65%|9|2022-05-11|15/03/2022|0.76||214500000||2022-02-09|15/12/2021|2.32||301400000|
2022-06-06 10:43:15|08685|10996|DIMRI|4.88B|4880000000|25,960|16,701|41.25%|20|2022-03-27|15/12/2021|4.35||308500000||2021-11-28|15/09/2021|2.46||290800000|
2022-06-06 10:43:19|08686|1171352|DIPL|1.38B|1380000000|5,207.00|18,687|-12.07%|8|2022-05-25|15/03/2022|0.97||671900000||2022-03-24|15/12/2021|0.96||680800000|
2022-06-06 10:43:23|08687|10995|DIFI|2.28B|2280000000|74,900|4,189|17.17%|16|2022-02-03|15/09/2021|16.58||165800000||2021-08-19|15/06/2021|23.17||182400000|
2022-06-06 10:43:27|08688|10899|DSCT|23.81B|23810000000|1,927|4,419,294|17.14%|36|2022-08-17|15/06/2022||0.6||2870000000|2022-05-23|15/03/2022|0.84|0.61|3090000000|2990000000
2022-06-06 10:43:39|08689|1162384|DORL|1.63B|1630000000|1,188|175,530|-21.14%|10|2022-05-30|15/03/2022|-0.05||9510000||2022-03-31|15/12/2021|-0.06||20490000|
2022-06-06 10:43:43|08690|10906|ESLT|30.21B|30210000000|68,950|69,229|61.19%|32|2022-08-18|15/06/2022||5.95||4340000000|2022-05-24|15/03/2022|4|5.23|4550000000|3890000000
2022-06-06 10:43:47|08691|10901|ELCO|6.01B|6010000000|21,910|28,026|19.28%|21|2022-05-26|15/03/2022|10.83||4600000000||2022-03-23|15/12/2021|7.71||4350000000|
2022-06-06 10:43:51|08692|10904|ELTR|7.02B|7020000000|184,000|3,532|-0.71%|24|2022-08-29|15/06/2022|||||2022-05-17|15/03/2022|13.4||2590000000|
2022-06-06 10:43:56|08693|24052|ECP|3.32B|3320000000|15,180|47,189|-9.8%|21|2022-05-17|15/03/2022|2.08||1450000000||2022-03-06|15/12/2021|0.67||1500000000|
2022-06-06 10:44:01|08694|10902|ELCRE|3.29B|3290000000|5,755|95,009|59%|22|2022-08-16|15/06/2022|||||2022-05-11|15/03/2022||||
2022-06-06 10:44:05|08695|10979|ELWS|835.15M|835150000|8,490|34,756|-66%|15|2022-03-31|15/12/2021|-2.61||||2021-11-30|15/09/2021|-1.35|||
2022-06-06 10:44:08|08696|102937|ELLO|1.01B|1010000000|7,970|6,938|-13.49%|0||
2022-06-06 10:44:09|08697|1117812|ENOG|9.91B|9910000000|5,559|183,491|41.95%|0||
2022-06-06 10:44:12|08698|942758|ENRG|5.37B|5370000000|1,039|1,029,814|-17.81%|21|2022-05-19|15/03/2022|0.08||||2022-03-07|15/12/2021|0.05|||
2022-06-06 10:44:14|08699|102939|ENLT|6.15B|6150000000|641.5|2,664,184|-6.56%|21|2022-05-25|15/03/2022|0.02||112000000||2022-03-31|15/12/2021|0.01||111300000|
2022-06-06 10:44:18|08700|11004|EQTL|4.2B|4200000000|11,560|16,095|28.83%|21|2022-06-01|15/03/2022|4.85||621800000||2022-03-31|15/12/2021|24.5||597700000|
2022-06-06 10:44:23|08701|1072172|FATTAL|6.3B|6300000000|40,710|32,941|14.51%|21|2022-05-31|15/03/2022|-17.6||752000000||2022-03-27|15/12/2021|-1.26||992000000|
2022-06-06 10:44:27|08702|1152802|FIBIH|5.06B|5060000000|14,400|34,749|17.05%|15|2022-05-30|15/03/2022|4.37||1300000000||2022-03-20|15/12/2021|4.48||1230000000|
2022-06-06 10:44:33|08703|10909|FIBI|13.02B|13020000000|12,990|188,853|21.02%|24|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|3.21||1300000000|
2022-06-06 10:44:38|08704|11007|FORTY|4.92B|4920000000|32,000|17,258|12.79%|22|2022-08-18|15/06/2022|||||2022-05-19|15/03/2022||||
2022-06-06 10:44:44|08705|11854|FOX|5.69B|5690000000|41,750|34,118|11.09%|26|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.46||1010000000|
2022-06-06 10:44:47|08706|1136087|FRSM|2B|2000000000|1,307|77,449|0.54%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-06-06 10:44:52|08707|10915|GCT|3.82B|3820000000|2,370|440,818|-5.83%|36|2022-08-23|15/06/2022|||||2022-05-23|15/03/2022||||
2022-06-06 10:44:55|08708|1167677|GNCL|561.26M|561260000|519.4|170,856|-53.57%|0||
2022-06-06 10:44:59|08709|1129335|GNRS|1.49B|1490000000|119.9|3,465,871|10.09%|15|2022-05-28|15/03/2022|0.06||127100000||2022-03-31|15/12/2021|0.07||113600000|
2022-06-06 10:45:05|08710|10913|GILT|1.27B|1270000000|2,244|102,516|-32.7%|15|2022-08-09|15/06/2022||0.00||62790000|2022-05-23|15/03/2022|-0.03|-0.05|51410000|51650000
2022-06-06 10:45:09|08711|10919|INFN|1.88B|1880000000|28,860|13,198|23.37%|24|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022|4.85||453900000|
2022-06-06 10:45:13|08712|10920|HARL|7.72B|7720000000|3,625|329,610|16%|35|2022-05-30|15/03/2022|2.91||4090000000||2022-03-28|15/12/2021|1.98||3600000000|
2022-06-06 10:45:20|08713|11016|HLAN|4.34B|4340000000|19,220|31,265|20.19%|21|2022-05-23|15/03/2022|1.83||482200000||2022-03-15|15/12/2021|2.16||454900000|
2022-06-06 10:45:26|08714|10923|ICL|48.06B|48060000000|3,737|2,713,439|52.93%|36|2022-07-27|15/06/2022||0.4821||1400000000|2022-05-11|15/03/2022|0.4753|0.29|2530000000|1360000000
2022-06-06 10:45:39|08715|102941|IDIN|1.43B|1430000000|9,735|15,417|-17.46%|21|2022-05-26|15/03/2022|-0.47||488900000||2022-03-29|15/12/2021|4.14||495000000|
2022-06-06 10:45:43|08716|11019|IES|1.62B|1620000000|27,750|5,082|36.43%|21|2022-05-16|15/03/2022|1.7||10660000||2022-03-10|15/12/2021|50.5||361500000|
2022-06-06 10:45:52|08717|942782|INRM|1.76B|1760000000|1,400|171,337|-14.27%|21|2022-05-26|15/03/2022|0.22||282900000||2022-03-21|15/12/2021|0.22||272700000|
2022-06-06 10:45:56|08718|1128859|ISCD|2.83B|2830000000|1,440|424,484|7.28%|15|2022-05-18|15/03/2022|0.25||563000000||2022-04-08|15/12/2021|0.29||646000000|
2022-06-06 10:46:01|08719|11058|ISCN|4.25B|4250000000|1,453|512,732|16.78%|21|2022-05-25|15/03/2022|0.69||277200000||2022-03-13|15/12/2021|0.98||166700000|
2022-06-06 10:46:05|08720|10925|ILCO|14.06B|14060000000|182,910|14,723|72.68%|35|2022-08-15|15/06/2022|||||2022-05-26|15/03/2022||||
2022-06-06 10:46:09|08721|11020|ILDC|1.95B|1950000000|5,267|98,769|32.22%|19|2021-11-29|15/09/2021|1.06||105100000||2021-08-30|15/06/2021|1.31||87600000|
2022-06-06 10:46:13|08722|1166585|ISHI|2.58B|2580000000|10,660.00|15,968|55.19%|9|2022-04-21|15/12/2021|1.07||270300000||2021-12-13|15/03/2021|0.65||187200000|
2022-06-06 10:46:17|08723|10926|ISRAp|2.67B|2670000000|102.9|3,859,141|36%|36|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-06 10:46:22|08724|11883|ISRS|3.71B|3710000000|68,650|3,366|-1.29%|21|2022-05-24|15/03/2022|7.45||121300000||2022-03-23|15/12/2021|94.99||152400000|
2022-06-06 10:46:23|08725|945143|KEN|10.12B|10120000000|19,290|86,474|65.99%|0||
2022-06-06 10:46:33|08726|11029|KRUR|1.07B|1070000000|8,470|4,471|-16.64%|21|2022-05-18|15/03/2022|0.44||164700000||2022-03-15|15/12/2021|1.42||228000000|
2022-06-06 10:46:38|08727|10932|LUMI|48.02B|48020000000|3,305|3,390,255|30.24%|36|2022-08-16|15/06/2022||0.9||4940000000|2022-05-24|15/03/2022|1.11|0.75|3850000000|3600000000
2022-06-06 10:46:42|08728|11910|LVPR|1.32B|1320000000|9,182|5,908|9.38%|21|2022-05-12|15/03/2022|1.25||28660000||2022-02-20|15/12/2021|12.65||238100000|
2022-06-06 10:46:46|08729|24045|LPSN|4.09B|4090000000|5,558|95,144|-67.99%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-06-06 10:46:51|08730|11037|MGIC|2.89B|2890000000|5,877|36,191|12.72%|24|2022-08-10|15/06/2022||0.858||433200000|2022-05-12|15/03/2022|0.8959|0.7932|477960000|417020000
2022-06-06 10:46:55|08731|11038|MLTM|1.69B|1690000000|7,704|11,442|-23.72%|21|2022-05-25|15/03/2022|0.77||604500000||2022-03-22|15/12/2021|0.38||652800000|
2022-06-06 10:46:58|08732|10938|MTRX|5.04B|5040000000|8,030|82,761|-5.85%|23|2022-05-12|15/03/2022|0.94||1180000000||2022-03-13|15/12/2021|0.85||1160000000|
2022-06-06 10:47:01|08733|1166586|MAXO|921.82M|921820000|630.00|146,444|-35.88%|11|2022-08-15|15/06/2022||0.16||247000000|2022-05-31|15/03/2022|0.13|0.21|250900000|277000000
2022-06-06 10:47:05|08734|11041|MTRN|6.76B|6760000000|6,237|234,091|-2.86%|21|2022-05-17|15/03/2022|1.02||569600000||2022-03-23|15/12/2021|-0.05||180800000|
2022-06-06 10:47:18|08735|102938|MDTR|1.46B|1460000000|975|153,130|2.62%|21|2022-05-28|15/03/2022|0.13||55570000||2022-03-22|15/12/2021|1.83||56190000|
2022-06-06 10:47:23|08736|11942|MGOR|3.84B|3840000000|10,480|45,205|1.96%|20|2022-03-27|15/12/2021|8.39||44340000||2021-11-22|15/09/2021|4.58||40840000|
2022-06-06 10:47:28|08737|10936|MLSR|11.19B|11190000000|23,590|56,421|10.63%|34|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022|4.74||393000000|
2022-06-06 10:47:33|08738|1008671|MNRT|1.25B|1250000000|181.0|904,228|-11.3%|21|2022-05-25|15/03/2022|-0.01||37280000||2022-03-17|15/12/2021|0.17||32620000|
2022-06-06 10:47:36|08739|10937|MMHD|4.84B|4840000000|7,650|55,558|14.86%|21|2022-05-30|15/03/2022|3.33||1570000000||2022-03-28|15/12/2021|3.85||1590000000|
2022-06-06 10:47:40|08740|10934|MGDL|5.48B|5480000000|521.1|1,483,925|18.45%|36|2022-08-17|15/06/2022|||||2022-05-26|15/03/2022|0.89||3040000000|
2022-06-06 10:47:43|08741|10922|MVNE|8.3B|8300000000|1,035|1,149,621|8.94%|22|2022-08-08|15/06/2022|||||2022-05-23|15/03/2022|0.08||235200000|
2022-06-06 10:47:48|08742|10939|MZTF|30.19B|30190000000|11,760|449,226|15.1%|36|2022-08-31|15/06/2022||3.09||2717000000|2022-05-25|15/03/2022|4.43|3.41|3210000000|3069000000
2022-06-06 10:47:53|08743|10940|NFTA|2.44B|2440000000|2,586|60,049|67.53%|21|2022-05-26|15/03/2022|1.19||416200000||2022-03-27|15/12/2021|2.22||392200000|
2022-06-06 10:47:58|08744|1173275|NYAX|1.95B|1950000000|615.00|306,900|-38.23%|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-06-06 10:48:02|08745|12104|NTML|2.7B|2700000000|13,540|29,193|93.33%|21|2022-05-26|15/03/2022|2.2||947300000||2022-03-27|15/12/2021|2.2||911200000|
2022-06-06 10:48:07|08746|10941|NICE|42.92B|42920000000|67,460|97,392|-5.39%|36|2022-08-11|15/06/2022||6.1||1790000000|2022-05-12|15/03/2022|6.2|5.49|1820000000|1640000000
2022-06-06 10:48:12|08747|11047|NVMI|10.33B|10330000000|36,590|59,874|12.08%|33|2022-08-03|15/06/2022||3.37||419420000|2022-05-12|15/03/2022|4.48|3.39|461600000|412620000
2022-06-06 10:48:16|08748|997120|NVLG|1.64B|1640000000|324.3|341,985|6.57%|22|2022-08-16|15/06/2022|||||2022-05-18|15/03/2022|0.02||375400000|
2022-06-06 10:48:24|08749|11973|ONE|3.7B|3700000000|5,157|98,909|23.04%|21|2022-05-17|15/03/2022|0.53||789500000||2022-02-15|15/12/2021|1.84||2720000000|
2022-06-06 10:48:29|08750|1043291|OPCE|6.8B|6800000000|3,369|156,159|0.29%|21|2022-05-25|15/03/2022|0.38||468000000||2022-03-27|15/12/2021|-0.25||427000000|
2022-06-06 10:48:32|08751|41400|OPK|6.7B|6700000000|987|544,575|-16.67%|0||
2022-06-06 10:48:35|08752|945707|ORA|15.44B|15440000000|27,700|76,417|21.9%|0||
2022-06-06 10:48:41|08753|1168509|NOFR|3.04B|3040000000|8,846|40,980|0.22%|10|2022-05-31|15/03/2022|-0.3||91920000||2022-03-29|15/12/2021|-0.1||92160000|
2022-06-06 10:48:45|08754|10954|PTNR|4.58B|4580000000|2,485|222,251|64.48%|36|2022-08-17|15/06/2022|||||2022-05-24|15/03/2022|0.21||854000000|
2022-06-06 10:48:50|08755|10955|PZOL|4.76B|4760000000|44,560|18,900|10.16%|36|2022-08-22|15/06/2022|||||2022-05-31|15/03/2022|1.4||4170000000|
2022-06-06 10:48:55|08756|24046|PERI|3.05B|3050000000|6,837|101,239|33.29%|24|2022-08-10|15/06/2022||1.1||473670000|2022-04-28|15/03/2022|1.46|1.07|417000000|391420000
2022-06-06 10:49:03|08757|10953|PRGO|15.72B|15720000000|11,870|288,067|-23.67%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-06-06 10:49:06|08758|10950|PHOE1|8.77B|8770000000|3,478|521,784|19.75%|24|2022-08-23|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-06 10:49:10|08759|10951|PLSN|1.72B|1720000000|18,030|9,322|6.3%|22|2022-08-24|15/06/2022|||||2022-05-26|15/03/2022|3.47||404900000|
2022-06-06 10:49:21|08760|11994|PTBL|1.97B|1970000000|26,700|7,546|-28.67%|22|2022-08-16|15/06/2022|||||2022-05-11|15/03/2022|117.6||159000000|
2022-06-06 10:49:24|08761|1169904|RADA|2.06B|2060000000|4,159.00|99,585|13.45%|0||
2022-06-06 10:49:28|08762|10956|RMLI|3.5B|3500000000|25,220|20,227|17.32%|26|2022-08-25|15/06/2022|||||2022-05-30|15/03/2022|2.12||1860000000|
2022-06-06 10:49:32|08763|11062|RATIp|3.07B|3070000000|273.6|3,289,101|85.86%|34|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022||||
2022-06-06 10:49:37|08764|11064|RIT1|3.56B|3560000000|1,923|281,824|12.71%|23|2022-05-16|15/03/2022|0.15||88560000||2022-03-14|15/12/2021|1.62||88820000|
2022-06-06 10:49:42|08765|1173540|RTLS|3.42B|3420000000|6,953.00|39,382|20.43%|9|2022-03-31|15/03/2022|0.08||287300000||2022-03-21|15/12/2021|0.88||368000000|
2022-06-06 10:49:43|08766|11090|SPNS|4.78B|4780000000|8,743|64,463|-2.87%|0||
2022-06-06 10:49:46|08767|11072|SLARL|2.2B|2200000000|1,015|688,856|15.65%|21|2022-05-05|15/03/2022|0.21||71400000||2022-02-08|15/12/2021|1||72000000|
2022-06-06 10:49:50|08768|945144|SPEN|9.43B|9430000000|2,644|336,563|5.93%|21|2022-05-25|15/03/2022|0.24||921700000||2022-03-24|15/12/2021|0.46||972900000|
2022-06-06 10:49:55|08769|10960|SKBN|6.79B|6790000000|1,582|647,479|-22.05%|28|2022-08-31|15/06/2022|||||2022-05-31|15/03/2022||||
2022-06-06 10:49:59|08770|10958|SAE|6.31B|6310000000|2,380|811,104|-10.39%|28|2022-08-10|15/06/2022|||||2022-05-31|15/03/2022|0.1||3410000000|3540000000
2022-06-06 10:50:03|08771|10961|STRS|10B|10000000000|8,605|116,148|-6.46%|36|2022-08-17|15/06/2022||1.07||2112000000|2022-05-25|15/03/2022|0.37|1.11|2270000000|2066000000
2022-06-06 10:50:08|08772|11074|SMT|4.29B|4290000000|6,162|67,035|28.27%|21|2022-05-31|15/03/2022|0.81||160400000||2022-03-31|15/12/2021|3.89||121400000|
2022-06-06 10:50:12|08773|942777|TDRN|4.03B|4030000000|46,850|21,118|19.53%|24|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|4.44||505600000|
2022-06-06 10:50:18|08774|1142298|TASE|1.68B|1680000000|1,653|206,430|-18.16%|17|2022-08-16|15/06/2022||0.13||86940000|2022-05-24|15/03/2022|0.14|0.14|91740000|91740000
2022-06-06 10:50:23|08775|10963|TEVA|34.7B|34700000000|3,130|2,273,929|-10.22%|32|2022-08-04|15/06/2022||1.88||12660000000|2022-05-03|15/03/2022|1.84|1.79|12280000000|12080000000
2022-06-06 10:50:26|08776|10964|TSEM|17.61B|17610000000|16,170|397,900|84.44%|36|2022-08-01|15/06/2022||1.87||1440000000|2022-05-16|15/03/2022|1.85|1.53|1430000000|1310000000
2022-06-06 10:50:33|08777|1173975|VRDS|4.04B|4040000000|3,776.00|65,729|-|7|2022-05-26|15/03/2022|0.3||249200000||2022-03-29|15/12/2021|0.37||245700000|
2022-06-06 10:50:37|08778|1155712|YHNF|2.84B|2840000000|19,540|13,283|0.46%|12|2022-05-30|15/03/2022|1.61||896400000||2022-03-28|15/12/2021|4.08||907700000|
2022-06-06 10:50:40|08779|41603|AMMB|12.39B|12390000000|3.74|3,461,882|28.08%|36|2022-08-25|15/06/2022||||1204000000|2022-05-31|15/03/2022|0.118|3.92|1120000000|1219000000
2022-06-06 10:50:54|08780|41692|AXIA|28.91B|28910000000|3.15|3,952,570|-18.6%|36|2022-09-01|15/06/2022||0.0317||6350000000|2022-05-25|15/03/2022|0.04|0.0386|6470000000|6460000000
2022-06-06 10:50:59|08781|41604|CIMB|53.42B|53420000000|5.10|12,740,831|14.61%|36|2022-08-29|15/06/2022||0.1052||4830000000|2022-05-31|15/03/2022|0.144|0.1398|4740000000|4780000000
2022-06-06 10:51:05|08782|41698|DIAL|13.26B|13260000000|2.35|6,424,644|-19.52%|35|2022-08-18|15/06/2022|||||2022-05-17|15/03/2022|0.0235||593400000|
2022-06-06 10:51:08|08783|41693|DSOM|25.97B|25970000000|3.34|3,808,773|-20.1%|36|2022-07-15|15/06/2022||0.03||1600000000|2022-04-28|15/03/2022|0.03|0.0304|1520000000|1570000000
2022-06-06 10:51:11|08784|41626|GENT|19.91B|19910000000|5.17|7,300,518|2.17%|36|2022-09-01|15/06/2022||0.16||7310000000|2022-05-26|15/03/2022|-0.052|0.16|4210000000|7310000000
2022-06-06 10:51:16|08785|41655|GENM|17.28B|17280000000|3.05|8,677,170|6.27%|36|2022-09-01|15/06/2022||0.03||1970000000|2022-05-26|15/03/2022|-0.022|-0.02|1720000000|1720000000
2022-06-06 10:51:20|08786|41625|HAPS|19B|19000000000|7.63|858,616|-4.98%|22|2022-08-23|15/09/2021|0.15||1630000000||2022-08-23|15/07/2021|0.15||1630000000|
2022-06-06 10:51:23|08787|41667|HTHB|13.46B|13460000000|3.94|4,767,443|-54.03%|31|2022-08-09|15/06/2022|||||2022-05-10|15/03/2022|-0.058|-0.0065|968700000|968700000
2022-06-06 10:51:27|08788|41685|HLBB|42.93B|42930000000|20.96|1,506,818|13.05%|36|2022-08-31|15/06/2022||0.4526||1520000000|2022-05-30|15/03/2022|0.383|0.4039|1350000000|1390000000
2022-06-06 10:51:32|08789|41606|HLCB|22.32B|22320000000|19.68|253,262|10.19%|30|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|0.506|0.509|1500000000|
2022-06-06 10:51:36|08790|41678|IHHH|57.22B|57220000000|6.50|3,902,618|22.64%|32|2022-09-01|15/06/2022||0.0449||4550000000|2022-05-26|15/03/2022|0.046|0.0489|4160000000|4160000000
2022-06-06 10:51:42|08791|41615|IOIB|26.28B|26280000000|4.23|5,574,116|4.96%|36|2022-08-23|15/06/2022||0.0859|||2022-05-20|15/03/2022|0.066|0.0679|4100000000|4100000000
2022-06-06 10:51:46|08792|41620|KLKK|28.03B|28030000000|26.00|2,453,292|20.37%|36|2022-08-16|15/06/2022||0.6538|||2022-05-24|15/03/2022|0.5085|0.6538|6380000000|
2022-06-06 10:51:51|08793|41607|MBBM|106.29B|106290000000|8.88|10,133,889|8.69%|36|2022-09-01|15/06/2022||0.1794||6770000000|2022-05-26|15/03/2022|0.1722|0.1761|6450000000|6450000000
2022-06-06 10:51:54|08794|41657|MAHB|11.13B|11130000000|6.71|2,546,477|14.12%|36|2022-09-01|15/06/2022||-0.0353||912500000|2022-05-30|15/03/2022|-0.071|-0.0357|570800000|894610000
2022-06-06 10:51:59|08795|41688|MXSC|28.1B|28100000000|3.59|3,134,638|-20.75%|36|2022-07-21|15/06/2022||0.0397||2220000000|2022-04-28|15/03/2022|0.038|0.0382|2410000000|2410000000
2022-06-06 10:52:04|08796|41632|MISC|32.14B|32140000000|7.20|3,342,943|5.57%|36|2022-08-18|15/06/2022|||||2022-05-26|15/03/2022|0.0835||2870000000|
2022-06-06 10:52:06|08797|950439|Malaysia|31.21B|31210000000|133.10|75,044|-1.92%|24|2022-08-23|15/06/2022|||||2022-05-01|15/03/2022|0.883|0.8817|1690000000|1690000000
2022-06-06 10:52:11|08798|41669|PCGB|79.92B|79920000000|9.99|11,808,828|23.64%|36|2022-08-22|15/06/2022||0.2435||8190000000|2022-05-27|15/03/2022|0.257|0.2367|6630000000|7510000000
2022-06-06 10:52:16|08799|41684|PETR|21.72B|21720000000|21.86|386,307|16.65%|32|2022-08-22|15/06/2022|||||2022-05-26|15/03/2022|0.123||7620000000|7620000000
2022-06-06 10:52:21|08800|41689|PGAS|32.89B|32890000000|16.62|694,408|2.59%|36|2022-08-17|15/06/2022|||||2022-05-19|15/03/2022|0.215|0.2144|1460000000|1460000000
2022-06-06 10:52:25|08801|41635|PEPT|23.22B|23220000000|16.32|560,243|-11.78%|33|2022-09-01|15/06/2022|||||2022-05-31|15/03/2022|0.213|0.245|1380000000|1380000000
2022-06-06 10:52:28|08802|953641|PMET|44.16B|44160000000|5.36|12,114,436|2.88%|24|2022-08-23|15/06/2022|||||2022-05-30|15/03/2022|0.052||3920000000|
2022-06-06 10:52:31|08803|41609|PUBM|88.9B|88900000000|4.58|23,928,838|9.05%|35|2022-08-17|15/06/2022||0.0782||3270000000|2022-05-30|15/03/2022|0.072|0.072|3150000000|3200000000
2022-06-06 10:52:34|08804|41605|RHBC|24.69B|24690000000|5.96|6,412,015|10.17%|36|2022-08-31|15/06/2022||0.1503||2010000000|2022-05-30|15/03/2022|0.1454|0.1472|1900000000|1930000000
2022-06-06 10:52:39|08805|41637|SIME|15.12B|15120000000|2.220|8,143,267|-1.77%|36|2022-08-25|15/06/2022||0.0398||10070000000|2022-05-24|15/03/2022|0.037|0.0415|10570000000|10530000000
2022-06-06 10:52:43|08806|1056019|SIPL|33.96B|33960000000|4.91|8,094,267|12.1%|22|2022-09-02|15/06/2022||0.1103||12843000000|2022-05-20|15/03/2022|0.104|0.0937|4380000000|5980000000
2022-06-06 10:52:46|08807|41648|TENA|51.13B|51130000000|8.93|4,605,502|-10.07%|37|2022-09-02|15/06/2022||0.15|||2022-05-30|15/03/2022|0.16|0.1725|15660000000|15660000000
2022-06-06 10:52:49|08808|41651|TPGC|9.93B|9930000000|1.24|25,379,836|-74.69%|33|2022-09-15|15/08/2022||0.0187||1660000000|2022-06-09|15/05/2022||0.0187||1650000000
2022-06-06 10:52:54|08809|24454|ARE|899.27M|899270000|14.76|322,883|-18.81%|36|2022-07-28|15/06/2022||0.22||1010000000|2022-04-27|15/03/2022|-0.29|-0.28|985910000|780340000
2022-06-06 10:52:59|08810|24698|AC|7.62B|7620000000|21.29|3,462,953|-21.15%|36|2022-08-02|15/06/2022||-0.6988||3930000000|2022-04-26|15/03/2022|-2.72|-1.62|2570000000|2700000000
2022-06-06 10:53:05|08811|24448|AGI|3.96B|3960000000|10.11|723,024|-6.48%|28|2022-08-03|15/06/2022||0.0761||199730000|2022-04-27|15/03/2022|0.05|0.0614|184500000|189370000
2022-06-06 10:53:10|08812|24458|ATDb|52.26B|52260000000|49.67|2,097,016|10.75%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-06-06 10:53:16|08813|24451|ALA|8.39B|8390000000|29.89|745,999|21.8%|36|2022-08-04|15/06/2022||0.1356||1510000000|2022-04-28|15/03/2022|1.01|0.925|3890000000|2880000000
2022-06-06 10:53:21|08814|40471|AIF|2.12B|2120000000|47.60|121,541|-17.76%|33|2022-08-11|15/06/2022||0.6832||202000000|2022-05-04|15/03/2022|0.27|0.2586|167580000|163540000
2022-06-06 10:53:24|08815|24455|ARX|13.56B|13560000000|19.90|5,511,916|111.03%|36|2022-07-29|15/06/2022||0.7133|||2022-05-05|15/03/2022|-0.1|0.5775|2000000000|
2022-06-06 10:53:28|08816|991199|ATZ|4.22B|4220000000|38.21|380,678|26.99%|24|2022-07-13|15/05/2022||0.3045||374960000|2022-05-05|15/02/2022|0.34|0.2357|444320000|395760000
2022-06-06 10:53:32|08817|977762|AX_pa|1.52B|1520000000|24.83|2,754|1.6%|21|2022-05-05|15/03/2022|1.9||93240000||2022-03-03|15/12/2021|0.45||97670000|
2022-06-06 10:53:38|08818|24445|ACOx|5.21B|5210000000|45.11|265,167|1.99%|36|2022-07-28|15/06/2022||0.7141||1250000000|2022-04-29|15/03/2022|1.17|1.1|1310000000|1240000000
2022-06-06 10:53:43|08819|24735|ATA|3.48B|3480000000|37.82|274,688|23.07%|37|2022-08-17|15/06/2022||0.4975||594190000|2022-05-19|15/03/2022|0.64|0.47|603200000|562690000
2022-06-06 10:53:46|08820|978804|ACB|597.38M|597380000|2.010|2,300,532|-81.86%|22|2022-09-27|15/06/2022||-0.1943||51180000|2022-05-12|15/03/2022|-4.72|-0.2286|50430000|52320000
2022-06-06 10:53:51|08821|24750|BDGI|1.08B|1080000000|31.28|80,351|-18.84%|27|2022-08-15|15/06/2022||0.2201||159250000|2022-05-13|15/03/2022|-0.1942|-0.13|147790000|134800000
2022-06-06 10:53:54|08822|24477|BNS|102.06B|102060000000|85.21|4,232,322|4.93%|37|2022-08-23|15/07/2022||2.11||8190000000|2022-05-25|15/04/2022|2.18|1.97|7940000000|7880000000
2022-06-06 10:54:00|08823|24472|BIR|3.09B|3090000000|11.650|2,266,515|220.05%|36|2022-08-17|15/06/2022||0.585||257800000|2022-05-11|15/03/2022|0.47|0.37|285980000|273300000
2022-06-06 10:54:11|08824|24467|BBDb|2.97B|2970000000|1.230|5,075,762|16.04%|32|2022-08-04|15/06/2022||-0.0207||1570000000|2022-05-05|15/03/2022|-0.03|-0.0322|1250000000|1330000000
2022-06-06 10:54:16|08825|42741|BLX|4.17B|4170000000|40.57|333,631|7.78%|35|2022-08-12|15/06/2022||0.0815||173320000|2022-05-11|15/03/2022|0.49|0.4045|227000000|219630000
2022-06-06 10:54:21|08826|24466|BAMa|99.31B|99310000000|63.28|1,672,732|4.61%|26|2022-08-11|15/06/2022||0.7496||1300000000|2022-05-12|15/03/2022|0.81|0.6948|21880000000|1190000000
2022-06-06 10:54:35|08827|24481|CAE|10.75B|10750000000|33.91|716,488|-9.62%|37|2022-08-10|15/06/2022||0.2273||954600000|2022-05-31|15/03/2022|0.29|0.2271|955000000|937970000
2022-06-06 10:54:45|08828|24795|CF|951.02M|951020000|10.80|277,803|-20.76%|35|2022-08-03|15/06/2022||0.405||378900000|2022-06-02|15/03/2022|0.52|0.45|490790000|443300000
2022-06-06 10:54:48|08829|24497|CM|63.53B|63530000000|70.34|3,242,928|-3.1%|32|2022-08-25|15/07/2022||1.86||5510000000|2022-05-26|15/04/2022|1.77|1.79|5370000000|5300000000
2022-06-06 10:54:53|08830|42760|CTC|10.98B|10980000000|387.50|368|55.84%|35|2022-08-11|15/06/2022||3.7||4060000000|2022-05-12|15/03/2022|3.06|1.7|3840000000|3430000000
2022-06-06 10:54:57|08831|24509|CU|10.69B|10690000000|39.66|791,625|12%|36|2022-07-28|15/06/2022||0.4401||836700000|2022-04-29|15/03/2022|0.8128|0.7842|1110000000|974710000
2022-06-06 10:55:02|08832|24513|CWB|2.77B|2770000000|30.29|340,418|-15.6%|36|2022-08-26|15/07/2022||0.9043||285460000|2022-05-27|15/04/2022|0.84|0.8966|258760000|264790000
2022-06-06 10:55:07|08833|24486|CFP|3.32B|3320000000|26.65|359,939|-4.27%|36|2022-07-28|15/06/2022||2.49||2080000000|2022-05-03|15/03/2022|4.25|4.39|2210000000|2020000000
2022-06-06 10:55:10|08834|24503|CPX|5.33B|5330000000|45.73|307,938|17.62%|36|2022-08-01|15/06/2022||0.4138||466320000|2022-05-02|15/03/2022|0.93|0.7526|501000000|528870000
2022-06-06 10:55:15|08835|24505|CS|3.5B|3500000000|5.08|1,507,420|-5.05%|32|2022-08-02|15/06/2022||0.1103||432330000|2022-05-12|15/03/2022|0.14|0.1059|268100000|209390000
2022-06-06 10:55:20|08836|42771|CJT|2.55B|2550000000|148.51|63,414|-14.59%|33|2022-08-10|15/06/2022||1.5||223510000|2022-05-02|15/03/2022|-3.26|1.42|233600000|209080000
2022-06-06 10:55:23|08837|24781|CAS|1.04B|1040000000|10.38|276,996|-23.73%|36|2022-08-11|15/06/2022||0.0843||1110000000|2022-05-12|15/03/2022|-0.15|0.053|1040000000|1050000000
2022-06-06 10:55:28|08838|24484|CCLb|10.86B|10860000000|60.80|355,500|-12.19%|36|2022-08-11|15/06/2022||0.8501||1540000000|2022-05-11|15/03/2022|0.85|0.7532|1520000000|1470000000
2022-06-06 10:55:33|08839|24495|CLS|1.74B|1740000000|14.05|213,359|34.84%|36|2022-07-26|15/06/2022||0.5432||2120000000|2022-04-27|15/03/2022|0.5007|0.4412|2010000000|1870000000
2022-06-06 10:55:36|08840|24512|CVE|59.61B|59610000000|30.23|8,578,159|165.64%|36|2022-07-28|15/06/2022||0.9004||15560000000|2022-04-27|15/03/2022|0.79|0.5256|16200000000|16940000000
2022-06-06 10:55:41|08841|24488|CG|3.06B|3060000000|10.30|582,950|6.85%|31|2022-08-03|15/06/2022||0.0378||198740000|2022-05-04|15/03/2022|0.19|0.1637|295220000|247590000
2022-06-06 10:55:48|08842|42759|CGI|755.8M|755800000|36.27|3,883|-0.25%|13|2022-03-18|15/12/2021|5.09||7690000||2021-08-17|15/06/2021|7.13||7740000|
2022-06-06 10:55:52|08843|24506|CSH_u|2.89B|2890000000|12.24|415,795|-6.28%|36|2022-08-11|15/06/2022||||254170000|2022-05-06|15/03/2022|-0.05||169900000|244700000
2022-06-06 10:56:04|08844|24483|CCA|4.62B|4620000000|100.02|93,806|-15.18%|36|2022-07-14|15/05/2022||2.3||717220000|2022-04-13|15/02/2022|2.38|2.22|728550000|725930000
2022-06-06 10:56:09|08845|24541|CIGI|6.46B|6460000000|148.01|104,069|7.1%|36|2022-08-02|15/06/2022||1.66||997770000|2022-05-03|15/03/2022|1.44|1.23|1000000000|897700000
2022-06-06 10:56:12|08846|24510|CUF_u|2.14B|2140000000|11.74|1,179,860|14.2%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2022-06-06 10:56:17|08847|40463|CSU|40.48B|40480000000|1,910.28|34,720|8.26%|35|2022-07-28|15/06/2022||13.19||1570000000|2022-05-04|15/03/2022|14.43|10.34|1430000000|1270000000
2022-06-06 10:56:20|08848|1123081|CTS|1.56B|1560000000|7.280|612,922|-9.45%|20|2022-08-24|15/06/2022||0.0939||610970000|2022-05-10|15/03/2022|0.1|0.1|550040000|498750000
2022-06-06 10:56:25|08849|24493|CJRb|893.16M|893160000|4.33|1,076,645|-30.94%|29|2022-06-29|15/05/2022||0.1976||414430000|2022-04-08|15/02/2022|0.08|0.0837|361660000|364140000
2022-06-06 10:56:28|08850|24502|CPG|6.9B|6900000000|12.08|6,143,557|108.28%|36|2022-07-27|15/06/2022||0.4988||1020000000|2022-05-12|15/03/2022|2.03|0.398|984400000|984400000
2022-06-06 10:56:32|08851|977870|CRT_u|4.09B|4090000000|17.48|144,953|5.75%|25|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022|0.345||131950000|131800000
2022-06-06 10:56:37|08852|24856|DSG|6.71B|6710000000|79.15|207,288|2.75%|36|2022-09-07|15/07/2022||0.3414||149380000|2022-06-01|15/04/2022|0.3403|0.3242|146680000|145150000
2022-06-06 10:56:40|08853|1162029|DCBO|1.37B|1370000000|41.66|81,894|-33.48%|7|2022-08-11|15/06/2022||-0.0684||35440000|2022-05-12|15/03/2022|-0.21|-0.062|32060000|31840000
2022-06-06 10:56:43|08854|24521|DOL|20.46B|20460000000|70.12|687,080|30%|37|2022-09-08|15/07/2022||0.6356||1160000000|2022-06-08|15/04/2022||0.466||1040000000
2022-06-06 10:56:46|08855|42826|DIR_u|3.79B|3790000000|13.90|1,000,743|-1.84%|30|2022-08-09|15/06/2022||||68680000|2022-05-03|15/03/2022|1.71||65310000|68390000
2022-06-06 10:56:52|08856|24515|D_u|1.19B|1190000000|22.80|142,916|1.69%|36|2022-08-11|15/06/2022||||28270000|2022-05-06|15/03/2022|0.97||25860000|27780000
2022-06-06 10:57:00|08857|24522|DPM|1.47B|1470000000|7.70|675,260|-9.52%|24|2022-08-02|15/06/2022||0.2433||144770000|2022-05-04|15/03/2022|0.19|0.2021|153800000|149300000
2022-06-06 10:57:02|08858|991134|ECN|1.59B|1590000000|6.45|447,125|-22.85%|16|2022-08-09|15/06/2022||0.0802||74290000|2022-05-12|15/03/2022|0.02|0.0531|59860000|62420000
2022-06-06 10:57:14|08859|40485|EFN|5.5B|5500000000|13.80|658,213|2.15%|35|2022-08-03|15/06/2022||0.2233||243480000|2022-05-09|15/03/2022|0.24|0.2006|260800000|241030000
2022-06-06 10:57:18|08860|24528|EMA|16.66B|16660000000|63.18|1,278,873|11.29%|36|2022-08-11|15/06/2022||0.6022||1360000000|2022-05-13|15/03/2022|0.92|0.9319|2020000000|2020000000
2022-06-06 10:57:23|08861|24529|EMPa|10.57B|10570000000|41.21|422,641|-0.17%|34|2022-09-15|15/07/2022||0.782||7970000000|2022-06-22|15/04/2022||0.7188||7990000000
2022-06-06 10:57:28|08862|24524|EDR|890.76M|890760000|4.920|551,913|-43.71%|30|2022-08-09|15/06/2022||0.037||47340000|2022-05-11|15/03/2022|0.07|0.0451|57740000|52760000
2022-06-06 10:57:33|08863|24531|ERF|4.85B|4850000000|20.19|1,703,771|135.04%|37|2022-08-03|15/06/2022||1.04|||2022-05-06|15/03/2022|0.13|0.66||
2022-06-06 10:57:37|08864|951615|EQX|2.34B|2340000000|7.71|866,921|-28.61%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-06-06 10:57:41|08865|42842|EQB|2.11B|2110000000|61.74|102,480|-11.17%|36|2022-08-11|15/06/2022||2.21||178600000|2022-05-10|15/03/2022|2.64|2.11|188530000|171550000
2022-06-06 10:57:45|08866|1096521|ERO|1.38B|1380000000|15.23|378,682|-45.2%|11|2022-08-11|15/06/2022||0.6069||124150000|2022-05-09|15/03/2022|0.36|0.4042|108900000|114050000
2022-06-06 10:57:50|08867|40486|EIF|1.87B|1870000000|46.88|99,738|18.38%|36|2022-08-10|15/06/2022||0.6789||460720000|2022-05-10|15/03/2022|0.2|0.1025|400230000|337690000
2022-06-06 10:57:53|08868|24543|FTT|5.25B|5250000000|33.71|398,137|9.88%|36|2022-08-10|15/06/2022||0.6427||1890000000|2022-05-09|15/03/2022|0.59|0.4997|1740000000|1730000000
2022-06-06 10:57:58|08869|24537|FM|13.05B|13050000000|38.00|2,086,057|30.72%|33|2022-07-25|15/06/2022||0.85||2273000000|2022-04-26|15/03/2022|0.90|0.56||2038000000
2022-06-06 10:58:02|08870|24544|FVI|1.3B|1300000000|4.46|973,845|-45.87%|36|2022-08-10|15/06/2022||0.0959||180870000|2022-05-11|15/03/2022|0.1113|0.1065|182300000|181460000
2022-06-06 10:58:14|08871|24538|FNV|34.65B|34650000000|180.98|477,469|-1.5%|36|2022-08-10|15/06/2022||0.9913||336490000|2022-05-04|15/03/2022|0.93|0.9709|338800000|336620000
2022-06-06 10:58:23|08872|24689|WN|22.51B|22510000000|154.07|191,105|29.66%|36|2022-07-29|15/06/2022||2.27||13040000000|2022-05-10|15/03/2022|1.9|1.97|12410000000|12380000000
2022-06-06 10:58:28|08873|40487|GEI|4.06B|4060000000|27.52|517,340|9.77%|36|2022-08-09|15/06/2022||0.2637||1870000000|2022-05-02|15/03/2022|0.35|0.29|2690000000|1870000000
2022-06-06 10:58:42|08874|24550|GIL|7.38B|7380000000|39.51|569,026|-10.47%|27|2022-08-04|15/06/2022||0.7736||829860000|2022-05-04|15/03/2022|0.76|0.5114|774900000|671820000
2022-06-06 10:58:46|08875|42830|GSY|1.83B|1830000000|115.65|83,560|-20.58%|35|2022-08-03|15/06/2022||2.82||246440000|2022-05-11|15/03/2022|2.72|2.82|232140000|234990000
2022-06-06 10:58:51|08876|24553|GWO|30.75B|30750000000|33.00|2,142,377|-10.86%|36|2022-08-03|15/06/2022||0.8985||1006000000|2022-05-05|15/03/2022|0.869|0.8544|14490000000|14490000000
2022-06-06 10:58:54|08877|24556|HR_u|4.19B|4190000000|14.29|1,041,667|-11.51%|34|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|3.41||201700000|
2022-06-06 10:58:59|08878|24555|HCG|1.27B|1270000000|29.77|226,338|-15.35%|36|2022-08-11|15/06/2022||1.25||143100000|2022-05-04|15/03/2022|1.02|1.19|112970000|136150000
2022-06-06 10:59:04|08879|24554|HBM|1.94B|1940000000|7.40|1,309,112|-19.83%|37|2022-08-03|15/06/2022||0.1854||471270000|2022-05-09|15/03/2022|0.02|0.0925|378620000|396730000
2022-06-06 10:59:09|08880|960802|H|21.19B|21190000000|35.40|1,375,477|14.41%|27|2022-08-09|15/06/2022||0.384||1910000000|2022-05-05|15/03/2022|0.52|0.485|1030000000|2010000000
2022-06-06 10:59:16|08881|24559|IAG|6.93B|6930000000|64.76|273,761|-7.33%|37|2022-07-28|15/06/2022||2.16|||2022-05-12|15/03/2022|1.79|1.97|625000000|
2022-06-06 10:59:20|08882|24562|IMG|1.39B|1390000000|2.90|1,475,738|-35.12%|36|2022-08-10|15/06/2022||0.0071||294290000|2022-05-03|15/03/2022|0.05|0.009|356600000|320720000
2022-06-06 10:59:25|08883|24561|IGM|9.1B|9100000000|38.01|398,087|-15.85%|36|2022-08-04|15/06/2022||0.9545||866750000|2022-05-05|15/03/2022|0.91|0.9626|857230000|873470000
2022-06-06 10:59:30|08884|24956|INE|3.58B|3580000000|17.56|446,433|-14.55%|36|2022-08-03|15/06/2022||0.1025||230660000|2022-05-10|15/03/2022|-0.1997|-0.0239|188720000|177390000
2022-06-06 10:59:35|08885|24560|IFC|32.49B|32490000000|184.67|456,595|7.9%|36|2022-07-28|15/06/2022||2.92||5690000000|2022-05-10|15/03/2022|2.7|2.47|5090000000|4660000000
2022-06-06 10:59:41|08886|24565|IPL|8.21B|8210000000|19.12|488,974|-5.86%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-23|15/12/2021||0.2861||574000000
2022-06-06 10:59:45|08887|40491|ITP|2.37B|2370000000|40.00|516,666|40.55%|29|2022-08-11|15/06/2022||0.5013||412270000|2022-05-11|15/03/2022|0.48|0.4305|406400000|391240000
2022-06-06 10:59:48|08888|42920|IVN|12.44B|12440000000|10.27|1,666,957|17.1%|33|2022-08-10|15/06/2022||0.101||0.00|2022-05-10|15/03/2022|0.02|0.0645|519600000|0.00
2022-06-06 10:59:59|08889|1029161|JWEL|1.53B|1530000000|37.83|62,869|3.73%|22|2022-08-10|15/06/2022||0.3014||116220000|2022-05-05|15/03/2022|0.26|0.2211|103680000|102100000
2022-06-06 11:00:04|08890|980227|KNT|2.13B|2130000000|9.39|831,123|15.93%|22|2022-08-18|15/06/2022||0.0767||53000000|2022-05-16|15/03/2022|0.06|0.0692|52410000|51600000
2022-06-06 11:00:09|08891|24570|KEY|7.64B|7640000000|34.57|1,204,392|5.04%|36|2022-08-10|15/06/2022||0.5101||1190000000|2022-05-10|15/03/2022|0.51|0.4754|1690000000|1210000000
2022-06-06 11:00:15|08892|959119|KXS|3.88B|3880000000|140.54|74,156|3.72%|23|2022-08-04|15/06/2022||0.1645||79120000|2022-05-05|15/03/2022|0.6509|0.5297|98110000|89170000
2022-06-06 11:00:19|08893|42810|KL|13.11B|13110000000|49.710|2,151,260|-3.83%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2022-06-06 11:00:22|08894|24573|LB|1.8B|1800000000|41.54|224,621|-6.36%|36|2022-08-31|15/07/2022||1.17||254420000|2022-06-01|15/04/2022|1.39|1.14|259600000|250160000
2022-06-06 11:00:28|08895|25014|LWRK|1.28B|1280000000|18.39|189,653|-45.24%|36|2022-08-11|15/06/2022||0.1775||269050000|2022-05-03|15/03/2022|0.2|0.2|259000000|267430000
2022-06-06 11:00:33|08896|24576|LNR|3.67B|3670000000|56.29|227,873|-32.57%|36|2022-08-10|15/06/2022||1.36||1670000000|2022-05-11|15/03/2022|1.08|1.01|1780000000|1660000000
2022-06-06 11:00:37|08897|42940|LAC|4.16B|4160000000|30.91|1,201,010|59.66%|12|2022-08-17|15/06/2022||-0.1379||0.00|2022-05-05|15/03/2022|-0.35|-0.1255||0.00
2022-06-06 11:00:41|08898|24572|L|39.17B|39170000000|117.63|694,897|56.24%|36|2022-07-27|15/06/2022||1.59||12870000000|2022-05-04|15/03/2022|1.36|1.32|12260000000|12300000000
2022-06-06 11:00:44|08899|24578|LUN|8.67B|8670000000|11.130|2,150,294|-13.45%|35|2022-07-27|15/06/2022||0.4||957970000|2022-04-27|15/03/2022|0.51|0.33||936640000
2022-06-06 11:00:49|08900|24584|MFI|3.42B|3420000000|27.58|251,059|3.26%|35|2022-08-04|15/06/2022||0.4215||1250000000|2022-05-04|15/03/2022|0.03|0.0942|1130000000|1110000000
2022-06-06 11:00:54|08901|25012|MRE|759.47M|759470000|9.45|331,060|-33.96%|36|2022-08-09|15/06/2022||0.28||999210000|2022-05-05|15/03/2022|0.31|0.0877|1160000000|1000000000
2022-06-06 11:00:57|08902|24582|MEG|7.11B|7110000000|22.90|3,218,584|158.17%|36|2022-08-03|15/06/2022||1.12||1480000000|2022-05-02|15/03/2022|1.15|1.04|1530000000|1620000000
2022-06-06 11:01:02|08903|24591|MX|4.7B|4700000000|64.94|228,532|46.03%|36|2022-07-27|15/06/2022||1.86||1140000000|2022-04-27|15/03/2022|2.16|2|1180000000|1180000000
2022-06-06 11:01:06|08904|42985|MTY|1.31B|1310000000|53.57|52,177|-14.34%|28|2022-07-15|15/05/2022||0.9643||148000000|2022-04-08|15/02/2022|0.68|0.6195|140490000|129050000
2022-06-06 11:01:09|08905|24590|MTL|1.17B|1170000000|12.55|311,645|-3.83%|36|2022-07-27|15/06/2022||0.236||450390000|2022-04-20|15/03/2022|0.17|0.18|456900000|419600000
2022-06-06 11:01:13|08906|24592|NA|32.74B|32740000000|97.31|1,574,631|4.66%|36|2022-08-24|15/07/2022||2.34||2440000000|2022-05-27|15/04/2022|2.55|2.25|2490000000|2360000000
2022-06-06 11:01:21|08907|49233|NXE|2.84B|2840000000|5.920|1,945,283|1.37%|24|2022-08-10|15/06/2022||-0.0133|||2022-05-05|15/03/2022|-0.05|-0.0133||
2022-06-06 11:01:25|08908|42990|NFI|1B|1000000000|12.99|504,950|-50.25%|31|2022-08-10|15/06/2022||-0.6462||437780000|2022-05-05|15/03/2022|-0.54|-0.5106|459000000|478440000
2022-06-06 11:01:34|08909|24600|NPI|8.92B|8920000000|38.54|684,847|-5.35%|36|2022-08-11|15/06/2022||0.1112||414220000|2022-05-11|15/03/2022|0.99|0.5606|695050000|611870000
2022-06-06 11:01:38|08910|24606|OGC|2.12B|2120000000|3.010|1,928,530|17.58%|32|2022-07-28|15/06/2022||0.0748||303630000|2022-04-28|15/03/2022|0.1406|0.0863|365140000|299550000
2022-06-06 11:01:41|08911|960813|OGI|439.17M|439170000|1.40|928,644|-62.37%|27|2022-07-27|15/05/2022||-0.022||33840000|2022-04-12|15/02/2022|-0.01|-0.01|31840000|31670000
2022-06-06 11:01:43|08912|42743|OSK|1.4B|1400000000|4.00|911,247|16.62%|24|2022-08-16|15/06/2022||-0.0177|||2022-05-11|15/03/2022|0.01|-0.01||
2022-06-06 11:01:50|08913|40498|PXT|3.33B|3330000000|28.85|603,447|30.07%|29|2022-08-10|15/06/2022||1.56|||2022-05-11|15/03/2022|1.29|1.17||
2022-06-06 11:01:54|08914|24618|PKI|5.88B|5880000000|37.77|467,590|-7.13%|36|2022-08-04|15/06/2022||0.7813||6930000000|2022-05-05|15/03/2022|0.87|0.6609|7610000000|6140000000
2022-06-06 11:01:59|08915|24623|POW|24.4B|24400000000|36.21|2,573,760|-9.7%|37|2022-08-05|15/06/2022||1.01|||2022-05-11|15/03/2022|0.76|0.9394|8440000000|
2022-06-06 11:02:05|08916|943642|PSK|4.55B|4550000000|19.07|609,543|38.29%|30|2022-07-18|15/06/2022||0.3582||61000000|2022-04-18|15/03/2022|0.27|0.2887|139900000|62000000
2022-06-06 11:02:09|08917|25066|PBH|4.35B|4350000000|97.15|97,462|-21.3%|37|2022-08-15|15/06/2022||1.35||1460000000|2022-05-06|15/03/2022|0.88|0.7975|1250000000|1230000000
2022-06-06 11:02:14|08918|25099|PVG|3.61B|3610000000|19.15|837,488|46.86%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2022-06-06 11:02:36|08919|24632|QBRb|6.61B|6610000000|27.43|833,835|-17.18%|37|2022-08-11|15/06/2022||0.668||1150000000|2022-05-12|15/03/2022|0.54|0.53|1090000000|1100000000
2022-06-06 11:02:41|08920|1029163|REAL|435.21M|435210000|5.58|299,683|-64.25%|17|2022-08-11|15/06/2022||0.07||28710000|2022-04-28|15/03/2022|0.02|0.0286|24200000|24970000
2022-06-06 11:02:46|08921|43058|RCH|2.12B|2120000000|37.91|181,696|-12.18%|28|2022-10-06|15/08/2022||0.72||457450000|2022-07-07|15/05/2022||0.7333||451900000
2022-06-06 11:02:52|08922|24642|RUS|1.97B|1970000000|31.24|260,976|-5.45%|36|2022-08-10|15/06/2022||1.13||1150000000|2022-05-03|15/03/2022|1.56|1.24|1340000000|1120000000
2022-06-06 11:02:57|08923|24645|SAP|10.59B|10590000000|25.40|542,856|-32.41%|37|2022-08-04|15/06/2022||0.3356||3970000000|2022-06-09|15/03/2022||0.2257||3760000000
2022-06-06 11:03:00|08924|25146|SEA|1.52B|1520000000|18.95|88,149|-17.1%|34|2022-08-12|15/06/2022||-0.0708||0.00|2022-05-16|15/03/2022|-0.08|-0.0459|0.00|0.00
2022-06-06 11:03:04|08925|24650|SJRb|17.82B|17820000000|35.71|2,018,118|-1.19%|36|2022-06-29|15/05/2022||0.386||1370000000|2022-04-13|15/02/2022|0.39|0.4043|1360000000|1380000000
2022-06-06 11:03:07|08926|24988|SIA|985.84M|985840000|13.53|301,155|-16.58%|36|2022-08-10|15/06/2022||0.30||186320000|2022-05-12|15/03/2022|0.385|0.27|174280000|180910000
2022-06-06 11:03:11|08927|24659|SVM|652.26M|652260000|3.68|502,511|-51.32%|35|2022-08-11|15/06/2022||0.0775||65900000|2022-05-26|15/03/2022|0.02|0.044|41590000|39330000
2022-06-06 11:03:15|08928|978638|SIL|1.41B|1410000000|9.69|308,363|-17.46%|22|2022-08-09|15/06/2022||-0.03|||2022-05-10|15/03/2022|-0.08|-0.05||
2022-06-06 11:03:28|08929|978227|ZZZ|993.68M|993680000|26.89|112,920|-8.91%|25|2022-08-03|15/06/2022||0.5396||199100000|2022-05-04|15/03/2022|0.56|0.29|207030000|195170000
2022-06-06 11:03:33|08930|24654|SNC|4.31B|4310000000|24.56|431,410|-22.72%|36|2022-08-04|15/06/2022||0.317||1810000000|2022-05-05|15/03/2022|0.22|0.3538|1890000000|1810000000
2022-06-06 11:03:37|08931|958361|TOY|4.54B|4540000000|44.17|75,982|9.58%|23|2022-08-03|15/06/2022||0.485||423650000|2022-05-04|15/03/2022|0.55|0.1657|424200000|368630000
2022-06-06 11:03:43|08932|24657|STN|6.67B|6670000000|60.15|247,870|11.66%|37|2022-08-10|15/06/2022||0.7946||1090000000|2022-05-11|15/03/2022|0.61|0.5947|1050000000|1030000000
2022-06-06 11:03:50|08933|1055997|STLC|2.97B|2970000000|41.14|347,408|21.97%|22|2022-08-17|15/06/2022||4.85||1080000000|2022-05-05|15/03/2022|3.61|3.45|906000000|871000000
2022-06-06 11:03:55|08934|43085|SJ|2.24B|2240000000|35.78|224,235|-23.9%|34|2022-08-10|15/06/2022||1.15||844360000|2022-05-11|15/03/2022|0.73|0.685|651000000|596780000
2022-06-06 11:04:00|08935|945165|SMU_u|3.64B|3640000000|19.21|727,041|20.51%|31|2022-08-10|15/06/2022||||61500000|2022-05-11|15/03/2022|1.36||43140000|59120000
2022-06-06 11:04:04|08936|24651|SLF|36.58B|36580000000|62.42|2,376,976|-4.28%|37|2022-08-03|15/06/2022||1.47|||2022-05-11|15/03/2022|1.44|1.41|7270000000|
2022-06-06 11:04:09|08937|31160|SOY|1.03B|1030000000|9.63|112,478|-38.35%|36|2022-08-10|15/06/2022||-0.004||219660000|2022-05-11|15/03/2022|0.01|-0.012|240170000|220430000
2022-06-06 11:04:14|08938|24655|SPB|2.48B|2480000000|12.30|699,120|-20.49%|36|2022-08-10|15/06/2022||-0.174||407250000|2022-05-10|15/03/2022|0.68|0.646|1170000000|879670000
2022-06-06 11:04:17|08939|24671|TFII|9.72B|9720000000|106.09|320,874|-7.15%|36|2022-07-28|15/06/2022||1.77||2190000000|2022-04-28|15/03/2022|1.68|1.29|2190000000|2000000000
2022-06-06 11:04:22|08940|24692|X|7.72B|7720000000|138.09|145,688|3.66%|36|2022-08-10|15/06/2022||1.78||286160000|2022-05-02|15/03/2022|1.82|1.75|287100000|257810000
2022-06-06 11:04:26|08941|25220|TXG|1.11B|1110000000|12.89|337,686|-24.49%|29|2022-08-11|15/06/2022||0.4483||237000000|2022-05-11|15/03/2022|0.43|0.398|207700000|206500000
2022-06-06 11:04:29|08942|24675|TIH|9.14B|9140000000|111.01|154,355|2.74%|36|2022-07-26|15/06/2022||1.19||1140000000|2022-04-27|15/03/2022|0.72|0.6675|860140000|831850000
2022-06-06 11:04:33|08943|24668|TD|172.51B|172510000000|95.63|5,053,670|8.72%|37|2022-08-25|15/07/2022||2.05||10670000000|2022-05-26|15/04/2022|2.02|1.94|11040000000|10270000000
2022-06-06 11:04:38|08944|24678|TOU|25.69B|25690000000|76.71|1,746,422|150.85%|36|2022-08-03|15/06/2022||2.29|||2022-05-04|15/03/2022|0.77|1.8|1710000000|
2022-06-06 11:04:42|08945|43104|RNW|4.66B|4660000000|17.48|392,707|-11.18%|29|2022-08-11|15/06/2022||0.1582||119380000|2022-05-04|15/03/2022|0.15|0.2064|143000000|132930000
2022-06-06 11:04:48|08946|1011025|TSU|1.42B|1420000000|34.55|140,152|-6.85%|22|2022-08-11|15/06/2022||0.4033||414340000|2022-05-05|15/03/2022|0.5|0.348|481400000|444370000
2022-06-06 11:05:05|08947|24566|TRQ|7.64B|7640000000|37.98|442,798|80.34%|31|2022-08-02|15/06/2022||0.2822||400990000|2022-05-10|15/03/2022|1.37|0.3301|402650000|389100000
2022-06-06 11:05:09|08948|24682|VET|4.72B|4720000000|28.55|2,150,155|173.21%|37|2022-08-11|15/06/2022||1.7||668000000|2022-05-11|15/03/2022|1.75|1.18|810180000|584000000
2022-06-06 11:05:14|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2022-06-06 11:05:18|08950|976223|WELL|817.75M|817750000|3.680|994,481|-48.68%|21|2022-08-11|15/06/2022||0.0367||126850000|2022-05-11|15/03/2022|0.04|0.0293|126510000|119390000
2022-06-06 11:05:23|08951|43141|WDO|1.83B|1830000000|12.83|506,363|8.36%|29|2022-08-03|15/06/2022||0.192||95000000|2022-05-11|15/03/2022|0.05|0.1086|66690000|66600000
2022-06-06 11:05:28|08952|24686|WFG|12.07B|12070000000|118.71|687,332|33.13%|36|2022-07-26|15/06/2022||8.40||3451000000|2022-04-28|15/03/2022|13.25|12.59||3699000000
2022-06-06 11:05:33|08953|25241|WCP|7.25B|7250000000|11.75|4,607,099|86.21%|36|2022-07-28|15/06/2022||0.4828|||2022-04-28|15/03/2022|1.03|0.4172|1000000000|84140000
2022-06-06 11:05:36|08954|43147|WPK|2.67B|2670000000|41.08|57,395|2.32%|31|2022-07-28|15/06/2022||0.4825||279400000|2022-04-26|15/03/2022|0.52|0.41|275980000|269290000
2022-06-06 11:05:41|08955|978215|WIRu|1.84B|1840000000|21.77|1,468,606|22.51%|25|2022-08-10|15/06/2022||||48620000|2022-05-11|15/03/2022||||48070000
2022-06-06 11:05:48|08956|24919|WSP|17.32B|17320000000|146.67|196,804|7.64%|36|2022-08-10|15/06/2022||1.32||2160000000|2022-05-11|15/03/2022|1.16|1.12|2100000000|2050000000
2022-06-06 11:05:57|08957|951635|WEED|2.18B|2180000000|5.420|2,773,679|-81.5%|29|2022-08-15|15/06/2022||-0.2538||118130000|2022-05-27|15/03/2022|-1.46|-0.299|111770000|129940000
2022-06-06 11:06:00|08958|1055210|GOLD|36.79B|36790000000|20.68|20,405,819|-11.85%|24|2022-07-27|15/06/2022||0.2903||2920000000|2022-05-04|15/03/2022|0.26|0.2402|2850000000|2750000000
2022-06-06 11:06:05|08959|24589|MRU|17.18B|17180000000|71.61|544,864|22.62%|36|2022-08-17|15/06/2022||1.19||5890000000|2022-04-21|15/03/2022|0.84|0.8375|4270000000|4260000000
2022-06-06 11:06:08|08960|24473|BMO|91.97B|91970000000|136.95|2,296,274|6.99%|37|2022-08-30|15/07/2022||3.2||6840000000|2022-05-25|15/04/2022|3.23|3.22|6560000000|6660000000
2022-06-06 11:06:12|08961|24453|AQN|12.44B|12440000000|18.42|2,798,572|-2.07%|35|2022-08-11|15/06/2022||0.1461||653810000|2022-05-12|15/03/2022|0.21|0.21|735700000|709610000
2022-06-06 11:06:15|08962|24469|BCE|62.53B|62530000000|68.57|3,687,088|12.28%|37|2022-08-04|15/06/2022||0.8427||5850000000|2022-05-05|15/03/2022|0.89|0.8074|5850000000|5860000000
2022-06-06 11:06:19|08963|24520|DML|1.27B|1270000000|1.55|3,719,991|-6.06%|36|2022-08-03|15/06/2022||-0.01|||2022-05-04|15/03/2022|0.05|-0.01|4130000|
2022-06-06 11:06:22|08964|25153|SII|1.2B|1200000000|47.95|70,246|-12.45%|36|2022-08-12|15/06/2022||0.46||55750000|2022-05-06|15/03/2022|0.26|0.435|32280000|44000000
2022-06-06 11:06:27|08965|1055247|YRI|6.88B|6880000000|7.16|3,198,122|14.38%|22|2022-07-27|15/06/2022||0.09||462240000|2022-04-27|15/03/2022|0.13|0.07||457840000
2022-06-06 11:06:32|08966|24498|CNQ|98.34B|98340000000|85.19|6,332,837|87.56%|37|2022-08-04|15/06/2022||2.67||8950000000|2022-05-05|15/03/2022|2.86|2.44|10680000000|8930000000
2022-06-06 11:06:37|08967|1164007|DND|1.54B|1540000000|22.26|342,772|-53.55%|13|2022-09-27|15/06/2022||0.1674||141280000|2022-05-12|15/03/2022|-0.1|0.0153|122880000|119640000
2022-06-06 11:06:42|08968|42839|ENGH|1.87B|1870000000|33.72|114,497|-36.65%|33|2022-09-08|15/07/2022||0.395||119260000|2022-06-07|15/04/2022||0.3833||114800000
2022-06-06 11:06:44|08969|24536|FFH|16.5B|16500000000|670.40|52,294|17.66%|26|2022-08-04|15/06/2022||18.01||6570000000|2022-04-28|15/03/2022|4.49|-1.37|6660000000|5470000000
2022-06-06 11:06:49|08970|24952|IFP|1.83B|1830000000|33.35|455,871|15.04%|35|2022-08-04|15/06/2022||4.45||1190000000|2022-05-11|15/03/2022|6.61|7.1|1350000000|1280000000
2022-06-06 11:06:54|08971|24575|LIF|2.16B|2160000000|33.70|365,728|-27.46%|36|2022-08-04|15/06/2022||1.46|||2022-05-06|15/03/2022|0.99|1.17|54160000|
2022-06-06 11:06:57|08972|1123415|LSPD|5.11B|5110000000|34.31|1,557,175|-60.44%|11|2022-08-04|15/06/2022||-0.1159||168490000|2022-05-19|15/03/2022|-0.15|-0.1588|146560000|141880000
2022-06-06 11:06:59|08973|1166355|NVEI|8.92B|8920000000|63.09|393,990|-24.34%|9|2022-08-09|15/06/2022||0.4956||220730000|2022-05-10|15/03/2022|0.46|0.4087|214540000|211360000
2022-06-06 11:07:03|08974|24605|ONEX|6.41B|6410000000|74.68|155,943|-15.48%|35|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|1.89|-3.56||
2022-06-06 11:07:09|08975|24608|OTEX|13.71B|13710000000|51.17|662,020|-12.8%|36|2022-08-04|15/06/2022||0.9906||1170000000|2022-05-04|15/03/2022|0.8972|0.8443|1130000000|1130000000
2022-06-06 11:07:12|08976|24680|TRP|72.61B|72610000000|73.87|5,271,457|16.31%|37|2022-08-04|15/06/2022||0.9799||3200000000|2022-04-29|15/03/2022|1.12|1.11|3500000000|3750000000
2022-06-06 11:07:17|08977|24603|NWC|1.65B|1650000000|35.37|237,298|-1.31%|24|2022-09-08|15/07/2022||0.69||572000000|2022-06-08|15/04/2022||0.5875||555000000
2022-06-06 11:07:26|08978|24679|TRI|61.24B|61240000000|125.73|365,634|5.7%|37|2022-08-04|15/06/2022||0.6829||2070000000|2022-05-03|15/03/2022|0.8483|0.782|2150000000|2120000000
2022-06-06 11:07:39|08979|43109|TCN|4.21B|4210000000|15.40|846,517|15.96%|30|2022-08-10|15/06/2022||0.1433||108350000|2022-05-10|15/03/2022|0.59|0.145|94560000|99940000
2022-06-06 11:07:44|08980|24691|WTE|2.24B|2240000000|35.44|171,824|93.56%|36|2022-08-11|15/06/2022||0.438||86140000|2022-05-06|15/03/2022|0.41|0.406|88250000|84240000
2022-06-06 11:07:47|08981|998086|GOOS|2.19B|2190000000|20.78|1,240,932|-46.88%|23|2022-08-10|15/06/2022||-0.5918||63790000|2022-05-19|15/03/2022|0.04|-0.0135|223100000|223400000
2022-06-06 11:07:51|08982|1055239|BB|4.24B|4240000000|7.34|2,312,412|-56.15%|24|2022-09-27|15/08/2022||-0.0722||212060000|2022-06-23|15/05/2022||-0.0783||197540000
2022-06-06 11:07:57|08983|24470|BEI_u|2.54B|2540000000|50.27|177,313|27.52%|36|2022-08-17|15/06/2022||||122500000|2022-05-09|15/03/2022|1.51||118300000|118300000
2022-06-06 11:08:01|08984|24777|BYD|3B|3000000000|139.83|73,587|-33.69%|27|2022-08-09|15/06/2022||0.43||728370000|2022-05-11|15/03/2022|0.13|0.12||663200000
2022-06-06 11:08:06|08985|985736|BBU_u|6.36B|6360000000|28.78|90,315|-15.89%|24|2022-08-05|15/06/2022||0.173||3040000000|2022-05-06|15/03/2022|0.18|0.0897|13470000000|3300000000
2022-06-06 11:08:10|08986|42747|BIP_u|34.73B|34730000000|78.80|286,095|17.59%|35|2022-08-04|15/06/2022||0.241||1470000000|2022-05-04|15/03/2022|-0.0257|0.2703|4380000000|1460000000
2022-06-06 11:08:14|08987|1177000|BPYP_pa|-|-|26.62|4,473|-|0||
2022-06-06 11:08:18|08988|977801|BEP_pg|21.36B|21360000000|26.49|3,623|-0.97%|0||
2022-06-06 11:08:22|08989|24482|CAR_u|8.61B|8610000000|49.01|542,564|-12.78%|36|2022-08-16|15/06/2022||||250700000|2022-05-16|15/03/2022|0.26||246630000|243300000
2022-06-06 11:08:28|08990|1055219|CNR|102.06B|102060000000|147.66|1,568,109|8.69%|24|2022-07-26|15/06/2022||1.71||3960000000|2022-04-26|15/03/2022|1.32|1.39|3710000000|3670000000
2022-06-06 11:08:34|08991|24501|CP|88.05B|88050000000|94.69|1,594,481|-3.27%|31|2022-07-20|15/06/2022||0.9064||2100000000|2022-04-27|15/03/2022|0.67|0.7252|1840000000|1940000000
2022-06-06 11:08:37|08992|42784|CHP_u|10.85B|10850000000|14.99|444,101|3.24%|31|2022-07-20|15/06/2022|||||2022-04-27|15/03/2022|0.535||328050000|
2022-06-06 11:08:42|08993|24822|CRR_u|3.04B|3040000000|17.17|195,968|-2.11%|28|2022-08-10|15/06/2022||||104460000|2022-05-11|15/03/2022|-0.08||104950000|102550000
2022-06-06 11:08:47|08994|24527|ELD|1.95B|1950000000|10.55|493,778|-24.7%|35|2022-07-28|15/06/2022||0.1471||264220000|2022-04-28|15/03/2022|-0.1|0.0724|194670000|198560000
2022-06-06 11:08:52|08995|24534|FCR_u|3.45B|3450000000|15.70|548,192|-13.26%|36|2022-08-10|15/06/2022|||||2022-05-03|15/03/2022|0.2||172500000|
2022-06-06 11:08:56|08996|953907|FSV|6.94B|6940000000|157.00|98,659|-21.21%|29|2022-07-27|15/06/2022||1.16||926560000|2022-04-27|15/03/2022|0.73|0.7051|834570000|802980000
2022-06-06 11:09:01|08997|24564|IMO|46.63B|46630000000|69.69|1,513,269|69.64%|37|2022-07-29|15/06/2022||2.74||15480000000|2022-04-29|15/03/2022|1.75|1.8|12690000000|11930000000
2022-06-06 11:09:04|08998|40490|IIP_u|1.93B|1930000000|13.40|471,535|-14.38%|33|2022-08-16|15/06/2022||||52600000|2022-05-10|15/03/2022|0.66||51860000|52300000
2022-06-06 11:09:10|08999|24969|KMP_u|2.28B|2280000000|19.06|253,593|-2.06%|36|2022-08-10|15/06/2022||||79500000|2022-05-04|15/03/2022|0.52||77460000|78500000
2022-06-06 11:09:16|09000|1055235|MFC|44.8B|44800000000|23.28|9,395,921|-7.8%|24|2022-08-10|15/06/2022||0.8031||2021000000|2022-05-11|15/03/2022|0.77|0.8246|1610000000|1987000000
2022-06-06 11:09:19|09001|25045|NWH_u|3.08B|3080000000|12.88|565,191|-0.85%|36|2022-08-11|15/06/2022||||103000000|2022-05-13|15/03/2022|0.37||102680000|98000000
2022-06-06 11:09:23|09002|941685|OR|2.74B|2740000000|14.80|565,470|-16.57%|30|2022-08-04|15/06/2022||0.081||68350000|2022-05-12|15/03/2022|0.01|0.0803|59400000|50800000
2022-06-06 11:09:27|09003|24624|PPL|28.95B|28950000000|52.23|3,027,944|35.73%|36|2022-08-04|15/06/2022||0.6082||2350000000|2022-05-05|15/03/2022|0.81|0.7005|3040000000|2330000000
2022-06-06 11:09:33|09004|24468|PRMW|2.93B|2930000000|18.22|89,588|-12.66%|40|2022-08-04|15/06/2022||0.164||541830000|2022-08-04|15/07/2022||0.1682||542940000
2022-06-06 11:09:41|09005|31157|RBA|8.5B|8500000000|76.71|169,293|6.62%|32|2022-08-11|15/06/2022||0.6089||431730000|2022-05-09|15/03/2022|0.46|0.2711|393920000|345300000
2022-06-06 11:09:44|09006|24514|SRU_u|5.06B|5060000000|29.39|304,920|0.58%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.45||202520000|
2022-06-06 11:09:48|09007|976225|TECKa|29.84B|29840000000|56.50|4,482|34.46%|26|2022-07-27|15/06/2022||3.14||5260000000|2022-04-27|15/03/2022|2.96|2.9|5030000000|4980000000
2022-06-06 11:09:51|09008|24662|T|43.58B|43580000000|31.56|2,826,371|13.2%|36|2022-08-05|15/06/2022||0.2984||4440000000|2022-05-06|15/03/2022|0.3|0.3015|4260000000|4360000000
2022-06-06 11:09:54|09009|24663|TA|3.92B|3920000000|14.50|780,363|26.42%|37|2022-08-11|15/06/2022||0.0214||442660000|2022-05-06|15/03/2022|0.69|0.0948|735000000|536650000
2022-06-06 11:10:10|09010|24665|TCLa|1.37B|1370000000|15.76|309,203|-28.98%|36|2022-09-07|15/07/2022||0.4951||659400000|2022-06-08|15/04/2022||0.432||678610000
2022-06-06 11:10:15|09011|24446|AEM|31.04B|31040000000|68.25|1,498,506|-20.05%|32|2022-07-27|15/06/2022||0.7374||1990000000|2022-04-28|15/03/2022|0.7796|0.4848|1690000000|1590000000
2022-06-06 11:10:21|09012|24480|BTO|5.52B|5520000000|5.20|3,235,485|-14.19%|31|2022-08-10|15/06/2022||0.0553||403900000|2022-05-03|15/03/2022|0.06|0.0503|365580000|366000000
2022-06-06 11:10:25|09013|31094|BLDP|2.74B|2740000000|9.20|1,753,961|-55.12%|29|2022-08-03|15/06/2022||-0.1558||32230000|2022-05-09|15/03/2022|-0.1816|-0.1339|27250000|31430000
2022-06-06 11:10:32|09014|24683|BHC|4.15B|4150000000|11.46|819,324|-69.7%|31|2022-08-09|15/06/2022||0.9348||2060000000|2022-05-10|15/03/2022|0.7242|1.03|1920000000|2040000000
2022-06-06 11:10:37|09015|42751|DOO|7.09B|7090000000|90.15|359,838|-6.73%|36|2022-09-01|15/07/2022||2.89||2310000000|2022-06-03|15/04/2022|1.66|1.13|1810000000|1880000000
2022-06-06 11:10:41|09016|1055217|CCO|12.54B|12540000000|31.47|1,995,611|21.84%|24|2022-07-28|15/06/2022||-0.0082||521380000|2022-05-05|15/03/2022|0.04|-0.0163|398000000|401960000
2022-06-06 11:10:47|09017|24492|CIX|3.08B|3080000000|15.75|891,956|-30%|36|2022-08-11|15/06/2022||0.8242||723500000|2022-05-12|15/03/2022|0.85|0.8396|633750000|798260000
2022-06-06 11:10:51|09018|962584|CRON|1.37B|1370000000|3.64|360,812|-64.93%|22|2022-08-11|15/06/2022||-0.0667||27640000|2022-05-10|15/03/2022|-0.09|-0.085|25030000|23970000
2022-06-06 11:10:54|09019|1055225|ENB|119.41B|119410000000|58.93|10,181,027|24.93%|24|2022-08-05|15/06/2022||0.7084||12080000000|2022-05-06|15/03/2022|0.84|0.8472|14990000000|15100000000
2022-06-06 11:11:13|09020|24539|FR|2.93B|2930000000|11.14|846,810|-47.53%|27|2022-08-15|15/06/2022||0.0709||190000000|2022-05-13|15/03/2022|-0.02|0.0158|156800000|172000000
2022-06-06 11:11:22|09021|1159533|GFL|13.6B|13600000000|39.73|352,780|3.57%|15|2022-08-10|15/06/2022||0.2016||1540000000|2022-05-04|15/03/2022|0.06|0.0542|1400000000|1320000000
2022-06-06 11:11:25|09022|1055232|K|7.43B|7430000000|5.72|4,352,137|-40.73%|24|2022-07-27|15/06/2022||0.1214||1330000000|2022-05-10|15/03/2022|0.0777|0.0892|994020000|1270000000
2022-06-06 11:11:29|09023|24990|MAG|1.86B|1860000000|18.97|254,504|-28.87%|29|2022-08-16|15/06/2022||0.072||0.00|2022-05-13|15/03/2022|0.03|0.0809|0.00|0.00
2022-06-06 11:11:34|09024|24586|MG|23.54B|23540000000|80.52|1,097,328|-35.71%|32|2022-08-12|15/06/2022||1.28||11660000000|2022-04-29|15/03/2022|1.64|1.4|12320000000|11480000000
2022-06-06 11:11:40|09025|24598|NGD|1.19B|1190000000|1.740|1,501,461|-32.03%|36|2022-07-27|15/06/2022||0.0271||185940000|2022-05-02|15/03/2022|0.02|0.0215|174700000|163420000
2022-06-06 11:11:44|09026|24597|NG|2.5B|2500000000|7.51|181,361|-39.14%|37|2022-10-04|15/08/2022||-0.0355|||2022-06-28|15/05/2022||-0.0393||
2022-06-06 11:11:49|09027|1057244|NTR|64.92B|64920000000|117.75|1,915,290|51.02%|20|2022-08-03|15/06/2022||7.7||18940000000|2022-05-02|15/03/2022|3.47|3.46|9580000000|9570000000
2022-06-06 11:11:54|09028|24609|PAAS|6.25B|6250000000|29.68|511,518|-23.98%|32|2022-08-10|15/06/2022||0.1658||425000000|2022-05-11|15/03/2022|0.15|0.2159|439890000|428600000
2022-06-06 11:11:58|09029|943641|QSR|29.66B|29660000000|65.57|723,211|-21.47%|31|2022-08-03|15/06/2022||0.9393||2010000000|2022-05-03|15/03/2022|0.8226|0.7866|1870000000|1790000000
2022-06-06 11:12:11|09030|1055240|RY|185.01B|185010000000|131.95|3,760,746|4.55%|24|2022-08-24|15/07/2022||2.71||11860000000|2022-05-26|15/04/2022|2.96|2.67|11220000000|11760000000
2022-06-06 11:12:15|09031|25177|SSL|1.67B|1670000000|8.68|407,872|-16.3%|23|2022-08-04|15/06/2022||0.05||31400000|2022-05-11|15/03/2022|0.05|0.0511|35370000|35300000
2022-06-06 11:12:20|09032|25152|SHOP|56.19B|56190000000|445.13|358,756|-69.45%|24|2022-08-02|15/06/2022||0.2884||1350000000|2022-05-05|15/03/2022|0.2|0.6189|1200000000|1240000000
2022-06-06 11:12:25|09033|24656|SSRM|5.6B|5600000000|26.33|458,281|21.62%|32|2022-08-11|15/06/2022||0.3476||435930000|2022-05-03|15/03/2022|0.3856|0.3506|456870000|407530000
2022-06-06 11:12:28|09034|1055242|SU|72.04B|72040000000|51.42|10,728,480|67%|24|2022-07-27|15/06/2022||2.09||11980000000|2022-05-10|15/03/2022|1.92|1.64|7860000000|11830000000
2022-06-06 11:12:32|09035|1170093|TIXT|8.36B|8360000000|31.34|147,672|-15.57%|7|2022-07-29|15/06/2022||0.3577||800710000|2022-05-06|15/03/2022|0.3348|0.3227|771360000|754990000
2022-06-06 11:12:34|09036|1173238|TLRY|2.63B|2630000000|5.31|2,105,368|-76.62%|15|2022-10-06|15/08/2022||-0.0701||205560000|2022-08-03|15/05/2022||-0.0929||195950000
2022-06-06 11:12:39|09037|24471|WCN|41.82B|41820000000|162.63|343,174|11%|35|2022-07-26|15/06/2022||0.9548||1790000000|2022-05-03|15/03/2022|0.82|0.8302|1650000000|1610000000
2022-06-06 11:12:44|09038|24690|WPRT|263.62M|263620000|1.53|409,968|-77.06%|31|2022-08-11|15/06/2022||-0.0633||76550000|2022-05-06|15/03/2022|0.04|-0.066|76540000|72670000
2022-06-06 11:12:49|09039|24652|WPM|24.07B|24070000000|53.31|1,195,125|-8.73%|32|2022-08-11|15/06/2022||0.3696||335940000|2022-05-05|15/03/2022|0.35|0.3388|307240000|305220000
2022-06-06 11:12:52|09040|24542|FTS|29.97B|29970000000|62.81|1,786,988|13.68%|36|2022-07-28|15/06/2022||0.6059||2260000000|2022-05-04|15/03/2022|0.78|0.78|2840000000|2840000000
2022-06-06 11:12:57|09041|24637|REI_u|6.99B|6990000000|22.55|1,000,853|4.93%|36|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022|0.5163||272130000|
2022-06-06 11:13:00|09042|43433|005930|448.32T|4.4832E+14|66,800|5,867,268|-18.73%|34|2022-07-28|15/06/2022||1714.31||7.883342E+13|2022-04-28|15/03/2022|1638|1560.45|77780000000000|7.630421E+13
2022-06-06 11:13:05|09043|43430|000660|73.58T|7.358E+13|107,000|3,182,341|-16.73%|35|2022-07-26|15/06/2022||4360.84||1.415007E+13|2022-04-26|15/03/2022|2800.85|2811.67|1.21557E+13|1.187411E+13
2022-06-06 11:13:10|09044|43493|035420|42.97T|4.297E+13|287,500|518,544|-19.47%|36|2022-07-28|15/06/2022||2595.72||2.03742E+12|2022-04-21|15/03/2022|1145.05|2330.28|1845000000000|1.84208E+12
2022-06-06 11:13:15|09045|979247|035720|37.02T|3.702E+13|85,700|1,568,140|-30.89%|24|2022-08-11|15/06/2022||394.81||1.87991E+12|2022-05-04|15/03/2022|2944.63|1101.4|1652000000000|1.64716E+12
2022-06-06 11:13:18|09046|43450|006400|37.66T|3.766E+13|569,000|146,435|-8.37%|35|2022-07-26|15/06/2022||4891.74||4.54057E+12|2022-05-04|15/03/2022|5161.18|5008.82|4049000000000|3.98412E+12
2022-06-06 11:13:25|09047|43424|051910|43.29T|4.329E+13|585,000|173,525|-27.69%|35|2022-08-17|15/06/2022||7628.72||1.212474E+13|2022-04-27|15/03/2022|9538.71|9758.03|11608000000000|1.160801E+13
2022-06-06 11:13:30|09048|43399|005380|39.2T|3.92E+13|187,000|414,301|-22.57%|35|2022-07-28|15/06/2022||7775.85||3.204323E+13|2022-04-25|15/03/2022|6786.91|7220.43|30299000000000|2.920735E+13
2022-06-06 11:13:39|09049|979618|068270|22.33T|2.233E+13|161,500|230,967|-38.3%|25|2022-08-12|15/06/2022||709.47||540280000000|2022-05-13|15/03/2022|838.18|838.18|550600000000|550600000000
2022-06-06 11:13:42|09050|43460|000270|33.48T|3.348E+13|83,500|645,385|-6.18%|35|2022-07-28|15/06/2022||3406.95||1.966492E+13|2022-04-28|15/03/2022|2575.9|2666.78|18357000000000|1.834444E+13
2022-06-06 11:13:47|09051|43413|105560|22.68T|2.268E+13|58,200|1,158,175|1.04%|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
2022-06-06 11:13:50|09052|43531|005490|21.88T|2.188E+13|290,000|137,966|-16.43%|31|2022-07-25|15/06/2022||14160.95||2.160045E+13|2022-04-28|15/03/2022|18577.8|18930.52|21338000000000|2.12291E+13
2022-06-06 11:13:53|09053|43398|012330|19.58T|1.958E+13|215,000|150,848|-25.35%|35|2022-07-29|15/06/2022||6532.75||1.176818E+13|2022-04-29|15/03/2022|5476.48|5482.26|11308000000000|1.101703E+13
2022-06-06 11:14:08|09054|43453|055550|21.62T|2.162E+13|42,450|812,697|0%|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
2022-06-06 11:14:11|09055|43348|066570|17.87T|1.787E+13|104,000|702,883|-32.25%|35|2022-07-28|15/06/2022||2811.9||1.923967E+13|2022-04-28|15/03/2022|6892.33|6865.53|21111000000000|2.111122E+13
2022-06-06 11:14:16|09056|993256|207940|60.64T|6.064E+13|852,000|42,171|2.63%|23|2022-08-16|15/06/2022||1625.18||449810000000|2022-04-27|15/03/2022|1877.4|4054.48|511300000000|511210000000
2022-06-06 11:14:22|09057|43404|096770|18.85T|1.885E+13|225,500|311,651|-17.55%|35|2022-07-28|15/06/2022||6730.74||1.788484E+13|2022-04-29|15/03/2022|10474.48|4166.24|1.626175E+13|1.626175E+13
2022-06-06 11:14:26|09058|43378|086790|13.67T|1.367E+13|47,600|686,279|1.49%|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
2022-06-06 11:14:38|09059|43448|036570|9.13T|9.13E+12|449,500|71,357|-46.68%|36|2022-08-16|15/06/2022||5672.39||680000000000|2022-05-13|15/03/2022|8317.25|8544.13|790300000000|790240000000
2022-06-06 11:14:43|09060|43477|028260|19.62T|1.962E+13|119,000|224,601|-15%|30|2022-07-27|15/06/2022||1832.48||9.79106E+12|2022-04-27|15/03/2022|3134.32|3134.32|10440000000000|10440000000000
2022-06-06 11:14:48|09061|43521|051900|11.6T|1.16E+13|734,000|41,262|-51.99%|35|2022-07-26|15/06/2022||12360.89||2.00997E+12|2022-04-28|15/03/2022|7069.5|12791.98|1645000000000|1.86748E+12
2022-06-06 11:14:52|09062|1176172|259960|11.87T|1.187E+13|253,000|171,236|-|9|2022-08-11|15/06/2022||2842.98||511270000000|2022-06-01|15/03/2022|4679|4345.64|523000000000|519630000000
2022-06-06 11:14:55|09063|1166996|352820|9.43T|9.43E+12|228,000|122,958|-14.29%|11|2022-08-04|15/06/2022||1740||504110000000|2022-05-03|15/03/2022|3079|5172|285000000000|310540000000
2022-06-06 11:15:00|09064|43365|011200|15.28T|1.528E+13|31,250|4,913,163|-31.17%|36|2022-08-12|15/06/2022||2788||4.21758E+12|2022-05-18|15/03/2022|3051.00|1949|4.91885E+12|4.75195E+12
2022-06-06 11:15:06|09065|43350|009150|11.12T|1.112E+13|149,500|350,075|-16.48%|35|2022-07-27|15/06/2022||3440.21||2.49239E+12|2022-04-27|15/03/2022|4174.87|4075.62|2617000000000|2.60911E+12
2022-06-06 11:15:09|09066|43480|033780|10.2T|1.02E+13|85,000|219,798|1.67%|35|2022-08-16|15/06/2022||1945.12||1.3063E+12|2022-05-11|15/03/2022|2162.12|2110.95|1302000000000|1.27473E+12
2022-06-06 11:15:14|09067|43520|034730|14.03T|1.403E+13|250,000|105,643|-7.41%|35|2022-08-16|15/06/2022||-1560.01||28760000000000|2022-05-17|15/03/2022|21729.00|-333.92|30764000000000|29902000000000
2022-06-06 11:15:23|09068|1031014|091990|9.56T|9.56E+12|61,600|337,667|-47.29%|22|2022-08-16|15/06/2022||260.91||449650000000|2022-05-17|15/03/2022|218.95|218.95|415700000000|405700000000
2022-06-06 11:15:37|09069|1010663|251270|6.74T|6.74E+12|82,300|153,633|-39.71%|23|2022-08-10|15/06/2022||690.51||718200000000|2022-05-18|15/03/2022|245|652.34|632000000000|668400000000
2022-06-06 11:15:41|09070|43508|003550|12.79T|1.279E+13|80,100|186,491|-19.74%|35|2022-08-16|15/06/2022||3389.75||1.63868E+12|2022-05-13|15/03/2022|8409.63|8409.63|1786000000000|1.78583E+12
2022-06-06 11:15:46|09071|43525|015760|14.86T|1.486E+13|23,150|1,062,320|-10.27%|36|2022-08-17|15/06/2022||-6636.53||1.46454E+13|2022-05-18|15/03/2022|-9272.88|-9470.99|16464000000000|1.646404E+13
2022-06-06 11:15:50|09072|1131302|316140|10.63T|1.063E+13|14,600|2,002,938|25.86%|24|2022-08-16|15/06/2022||1077.71||2.34727E+12|2022-04-20|15/03/2022|1211.12|1071.25|2371000000000|2.33373E+12
2022-06-06 11:15:55|09073|43370|000810|8.28T|8.28E+12|197,000|82,119|-8.16%|36|2022-08-11|15/06/2022||7874.26||4.66759E+12|2022-05-18|15/03/2022|10263.01|10263.01|4598000000000|4.60262E+12
2022-06-06 11:16:07|09074|43544|034020|12.58T|1.258E+13|19,900|3,272,167|-17.86%|34|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022|-67.14||3.0713E+12|
2022-06-06 11:16:16|09075|43514|003490|10.23T|1.023E+13|29,300|1,038,726|-11.61%|35|2022-08-12|15/06/2022||-215.00||3003000000000|2022-05-17|15/03/2022|1441.26|-303.00|2.8777E+12|2.86684E+12
2022-06-06 11:16:19|09076|1175885|323410|19.6T|1.96E+13|41,150|1,030,345|-|9|2022-08-16|15/06/2022||170.21||218360000000|2022-06-01|15/03/2022|140.3|133.8|199490000000|199700000000
2022-06-06 11:16:25|09077|43507|030200|8.9T|8.9E+12|37,750|560,679|13.7%|32|2022-07-29|15/06/2022||1594.19||6.33922E+12|2022-05-12|15/03/2022|1737.57|1737.29|6.2777E+12|6.28512E+12
2022-06-06 11:16:40|09078|43416|090430|10.44T|1.044E+13|166,500|200,588|-40.54%|36|2022-07-28|15/06/2022||963.9||1.19546E+12|2022-05-17|15/03/2022|1987.89|2223.32|1165000000000|1.19937E+12
2022-06-06 11:16:45|09079|43428|032830|11.92T|1.192E+13|66,400|196,051|-21.23%|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
2022-06-06 11:16:49|09080|948394|018260|11.33T|1.133E+13|146,500|176,795|-21.24%|24|2022-07-27|15/06/2022||2317.83||4.20233E+12|2022-05-18|15/03/2022|2554.02|2544.64|4.1915E+12|4.1916E+12
2022-06-06 11:16:52|09081|1123980|247540|11.32T|1.132E+13|495,800|238,010|182.15%|18|2022-08-17|15/06/2022||2056.8||868470000000|2022-05-17|15/03/2022|1174.86|1239.4|662460000000|654640000000
2022-06-06 11:17:08|09082|43541|009540|6.44T|6.44E+12|91,000|135,129|-37.02%|35|2022-08-03|15/06/2022||-70.91||4.32467E+12|2022-04-28|15/03/2022|-461.8|-349.4|4.37932E+12|4.19678E+12
2022-06-06 11:17:14|09083|43463|034220|6.19T|6.19E+12|17,300|1,218,697|-26.23%|35|2022-07-27|15/06/2022||-207.24||6.49722E+12|2022-04-28|15/03/2022|-105|90.75|6.47148E+12|6471000000000
2022-06-06 11:17:20|09084|43457|009830|7.67T|7.67E+12|40,000|508,919|-9.81%|36|2022-08-11|15/06/2022||613.46||3.07657E+12|2022-05-13|15/03/2022|628.35|628.35|2.9703E+12|2.96346E+12
2022-06-06 11:17:25|09085|43524|021240|5.04T|5.04E+12|69,500|114,811|-13.88%|35|2022-08-17|15/06/2022||1735.68||981150000000|2022-05-13|15/03/2022|1773.51|1728.45|928000000000|938480000000
2022-06-06 11:17:28|09086|43381|010130|10.11T|1.011E+13|572,000|42,713|30%|35|2022-08-17|15/06/2022||12214.44||2.9416E+12|2022-05-17|15/03/2022|8930.34|8930.34|2.6612E+12|2.70096E+12
2022-06-06 11:17:32|09087|43473|010950|13.31T|1.331E+13|116,000|440,075|10.48%|35|2022-07-27|15/06/2022||3805.25||1.02346E+13|2022-04-27|15/03/2022|7735.62|6041.58|9287000000000|9287000000000
2022-06-06 11:17:36|09088|979183|028300|4.62T|4.62E+12|43,350|544,130|29.4%|22|2022-08-15|15/06/2022|||||2022-05-18|15/03/2022|-540.94||65510000000|
2022-06-06 11:17:41|09089|979031|003670|10.38T|1.038E+13|134,000|306,933|-6.62%|24|2022-08-17|15/06/2022||501.85||654490000000|2022-05-18|15/03/2022|464.69|465.42|664600000000|654380000000
2022-06-06 11:17:46|09090|43492|032640|5.89T|5.89E+12|13,700|923,894|-10.16%|35|2022-07-28|15/06/2022||453.14||3.49512E+12|2022-05-13|15/03/2022|395.82|395.19|3410000000000|3410000000000
2022-06-06 11:17:51|09091|43346|018880|6T|6000000000000|11,250|489,953|-34.21%|36|2022-08-16|15/06/2022||106.37||1.94044E+12|2022-05-16|15/03/2022|36.38|73.51|1980000000000|1.92637E+12
2022-06-06 11:17:59|09092|979607|066970|8.05T|8.05E+12|250,000|303,288|198.09%|22|2022-08-12|15/06/2022||1249.34||806900000000|2022-05-13|15/03/2022|1083.18|1054.89|553600000000|545430000000
2022-06-06 11:18:04|09093|43371|000720|4.77T|4.77E+12|42,100|523,951|-22.5%|35|2022-07-29|15/06/2022||1177.98||4.7486E+12|2022-04-29|15/03/2022|1291.14|1291.14|4145000000000|4.17135E+12
2022-06-06 11:18:07|09094|43374|011170|7.11T|7.11E+12|207,500|68,854|-26.02%|35|2022-08-12|15/06/2022||3388.63||5.61666E+12|2022-05-17|15/03/2022|3714.79|4252.92|5586000000000|5.51579E+12
2022-06-06 11:18:12|09095|43366|010140|5.09T|5.09E+12|5,930|3,657,399|-9.95%|35|2022-07-27|15/06/2022||-128.02||1.79181E+12|2022-05-16|15/03/2022|-117.01|-117.01|1537000000000|1.60975E+12
2022-06-06 11:18:15|09096|43400|004020|5.49T|5.49E+12|41,700|265,853|-21.47%|35|2022-07-29|15/06/2022||3139.47||7.50733E+12|2022-04-29|15/03/2022|3601.25|3584.49|6.97985E+12|6.89634E+12
2022-06-06 11:18:21|09097|43540|071050|4.12T|4.12E+12|71,200|155,323|-35.27%|30|2022-08-16|15/06/2022||4124.67||614400000000|2022-05-16|15/03/2022|5817.99|3996.54|635850000000|635900000000
2022-06-06 11:18:28|09098|1166027|293490|4.83T|4.83E+12|61,900|674,633|10.73%|12|2022-08-16|15/06/2022||559.4||384030000000|2022-05-16|15/03/2022|384.1|199.15|266300000000|265430000000
2022-06-06 11:18:33|09099|43538|011790|5.94T|5.94E+12|165,500|156,021|23.51%|35|2022-08-16|15/06/2022||1593.46||1.07727E+12|2022-04-29|15/03/2022|1700.63|1338.71|1.1206E+12|1.0726E+12
2022-06-06 11:18:37|09100|43435|028050|4.69T|4.69E+12|23,950|1,517,163|22.19%|35|2022-07-29|15/06/2022||644.43||2.15044E+12|2022-04-27|15/03/2022|564|564|2163000000000|2.1039E+12
2022-06-06 11:18:41|09101|1050118|263750|3.64T|3.64E+12|61,600|352,883|7.32%|22|2022-08-17|15/06/2022||360.44||104680000000|2022-05-18|15/03/2022|94.89|175.62|91400000000|91750000000
2022-06-06 11:18:45|09102|43422|035250|5.73T|5.73E+12|28,250|490,906|-1.05%|36|2022-08-11|15/06/2022||359.41||304800000000|2022-05-16|15/03/2022|-28.84|-28.84|226950000000|226950000000
2022-06-06 11:18:49|09103|1171784|302440|9.91T|9.91E+12|129,000|369,924|-17.31%|11|2022-08-12|15/06/2022||711.11||151720000000|2022-05-13|15/03/2022|363.4|363.4|83000000000|126600000000
2022-06-06 11:18:54|09104|44089|139480|3.13T|3.13E+12|117,000|101,117|-27.33%|32|2022-08-17|15/06/2022||3516.37||7.04021E+12|2022-05-17|15/03/2022|16733.55|26034.6|7004000000000|6.99126E+12
2022-06-06 11:18:59|09105|43532|000100|4.05T|4.05E+12|59,600|130,371|-1.6%|35|2022-07-29|15/06/2022||505.21||466500000000|2022-04-28|15/03/2022|219.37|219.37|410900000000|413380000000
2022-06-06 11:19:04|09106|43465|011070|9.18T|9.18E+12|388,000|130,174|81.73%|35|2022-07-27|15/06/2022||5355.25||3.00261E+12|2022-04-27|15/03/2022|11302.61|11275.44|3.95174E+12|3.93629E+12
2022-06-06 11:19:09|09107|43347|011780|4.3T|4.3E+12|160,500|95,013|-30.82%|35|2022-08-17|15/06/2022||10337.79||2.11341E+12|2022-05-16|15/03/2022|13377.23|13377.23|2.19905E+12|2.1815E+12
2022-06-06 11:19:17|09108|43379|086280|7.82T|7.82E+12|208,500|91,178|7.47%|35|2022-07-29|15/06/2022||5928||6.30304E+12|2022-04-28|15/03/2022|7791.52|5500|6293000000000|6.25132E+12
2022-06-06 11:19:22|09109|43441|006800|4.44T|4.44E+12|7,840|740,796|-21.29%|28|2022-06-29|15/06/2022||1388||663330000000|2022-05-05|15/03/2022|1162|1162|612000000000|613750000000
2022-06-06 11:19:26|09110|44101|161390|4.53T|4.53E+12|37,100|338,295|-27.82%|33|2022-08-09|15/06/2022||983.83||1.91264E+12|2022-04-29|15/03/2022|655.4|701.7|1791000000000|1.76974E+12
2022-06-06 11:19:35|09111|43376|097950|6.02T|6.02E+12|393,500|29,681|-16.98%|35|2022-08-16|15/06/2022||12770.7||6.91663E+12|2022-05-12|15/03/2022|12754.95|13580.96|6.9799E+12|6.92454E+12
2022-06-06 11:19:40|09112|43856|014680|2.88T|2.88E+12|258,500|57,535|0.98%|31|2022-08-17|15/06/2022||3942.27||216780000000|2022-05-18|15/03/2022|3612.95|3612.95|222200000000|222190000000
2022-06-06 11:19:45|09113|43407|016360|3.48T|3.48E+12|39,000|203,579|-16.04%|27|2022-08-16|15/06/2022||1639.39||442330000000|2022-05-06|15/03/2022|1699.64|1551.07|417000000000|432000000000
2022-06-06 11:19:57|09114|979869|112040|2.69T|2.69E+12|81,000|304,295|180.76%|25|2022-08-16|15/06/2022||1222||144430000000|2022-05-12|15/03/2022|-55.81|484.55|131000000000|131010000000
2022-06-06 11:20:02|09115|43542|024110|8.3T|8.3E+12|11,150|1,024,533|1.83%|35|2022-07-28|15/06/2022||746.64||1.84751E+12|2022-04-28|15/03/2022|824.78|813.98|1780000000000|1.75374E+12
2022-06-06 11:20:13|09116|1010641|267250|4.45T|4.45E+12|62,900|145,668|-17.56%|23|2022-08-17|15/06/2022||989.60||1.343585E+13|2022-05-17|15/03/2022|4773.00|133.60|11297000000000|1.078745E+13
2022-06-06 11:20:17|09117|1175253|383220|5.57T|5.57E+12|145,500|160,621|50%|6|2022-08-31|15/06/2022||9904||379660000000|2022-06-01|15/03/2022|2520.74|1918|437100000000|439330000000
2022-06-06 11:20:22|09118|43522|006360|3.29T|3.29E+12|38,800|349,815|-13.39%|35|2022-07-27|15/06/2022||1241.65||2.51579E+12|2022-05-16|15/03/2022|1672.3|1672.3|2376000000000|2.32298E+12
2022-06-06 11:20:27|09119|1163147|326030|6.66T|6.66E+12|85,000|93,605|-25.11%|13|2022-08-19|15/06/2022||-358.99||58830000000|2022-05-11|15/03/2022|-323.76|-323.76|41100000000|41630000000
2022-06-06 11:20:33|09120|43455|005830|3.9T|3.9E+12|64,900|133,341|27.01%|30|2022-08-12|15/06/2022||4030.69||3.53766E+12|2022-05-23|15/03/2022|4020.62|4020.62|3.54565E+12|3.52375E+12
2022-06-06 11:20:37|09121|1031094|271560|3.78T|3.78E+12|95,600|88,580|-19.66%|22|2022-08-17|15/06/2022||1204.96||563330000000|2022-05-17|15/03/2022|1953.1|1893.02|653180000000|648730000000
2022-06-06 11:20:42|09122|43780|008770|2.98T|2.98E+12|79,000|215,500|-18.3%|35|2022-07-28|15/06/2022||329.28||1.11164E+12|2022-04-29|15/03/2022|-195.7|-80.18|1094000000000|1.04332E+12
2022-06-06 11:20:47|09123|44107|180640|3.94T|3.94E+12|58,700|71,246|-17.9%|24|2022-08-17|15/06/2022||-1196.91|||2022-05-17|15/03/2022|1527|-1013.46|108600000000|
2022-06-06 11:20:51|09124|980033|196170|2.42T|2.42E+12|56,800|144,164|-18.74%|22|2022-08-16|15/06/2022||264.00||27200000000|2022-05-17|15/03/2022|134.63|258.00|7060000000|26700000000
2022-06-06 11:20:57|09125|43414|138930|2.53T|2.53E+12|7,810|681,479|-2.25%|35|2022-07-29|15/06/2022||602.56||832890000000|2022-05-03|15/03/2022|851.47|652.35|828000000000|826790000000
2022-06-06 11:20:59|09126|43469|010060|3.15T|3.15E+12|132,000|222,851|2.33%|35|2022-07-27|15/06/2022||6202||1081000000000|2022-04-27|15/03/2022|5640.00|5454|1006000000000|955000000000
2022-06-06 11:21:03|09127|1156618|336260|2.59T|2.59E+12|39,550|404,696|-14.95%|11|2022-08-12|15/06/2022||6.74||79660000000|2022-05-13|15/03/2022|-21.07|-21.07|51220000000|61910000000
2022-06-06 11:21:22|09128|43419|000990|2.95T|2.95E+12|68,000|362,961|18.26%|34|2022-08-16|15/06/2022||2859||414160000000|2022-05-17|15/03/2022|3651.00|2716|395000000000|387740000000
2022-06-06 11:21:27|09129|43962|047810|5.1T|5.1E+12|52,300|540,658|55.65%|35|2022-08-16|15/06/2022||142.65||729030000000|2022-05-17|15/03/2022|163.17|163.17|641000000000|657620000000
2022-06-06 11:21:32|09130|942445|204320|2.6T|2.6E+12|55,500|227,499|-20.71%|24|2022-08-17|15/06/2022||1320.71||1.68924E+12|2022-04-28|15/03/2022|1006.52|934.23|1.6878E+12|1.65239E+12
2022-06-06 11:21:42|09131|979725|086520|1.96T|1.96E+12|81,000|232,259|71.59%|24|2022-08-16|15/06/2022||673.35||638700000000|2022-05-17|15/03/2022|998.53|961.25|680600000000|588100000000
2022-06-06 11:21:52|09132|43354|020150|4.02T|4.02E+12|87,100|208,871|31.77%|34|2022-08-16|15/06/2022||508||234080000000|2022-05-17|15/03/2022|597.77|321|200070000000|200620000000
2022-06-06 11:22:04|09133|43495|012750|2.33T|2.33E+12|69,000|43,659|-15.02%|34|2022-07-29|15/06/2022||1250||601650000000|2022-05-17|15/03/2022|1243.00|1148|590750000000|590670000000
2022-06-06 11:22:08|09134|43440|128940|3.77T|3.77E+12|308,500|25,376|-6.07%|30|2022-08-17|15/06/2022||895.33||305890000000|2022-04-28|15/03/2022|1595.09|1595.09|321100000000|318360000000
2022-06-06 11:22:43|09135|1060774|285130|2.32T|2.32E+12|125,000|48,741|-26.61%|20|2022-08-16|15/06/2022|||||2022-05-18|15/03/2022|2055.38||418100000000|
2022-06-06 11:22:47|09136|1169264|375500|2.12T|2.12E+12|51,000|288,553|-26.88%|8|2022-08-11|15/06/2022||8531||1.93722E+12|2022-05-13|15/03/2022|2356.82|7116|1515000000000|1.6149E+12
2022-06-06 11:22:52|09137|979620|068760|3.07T|3.07E+12|81,600|111,111|-38.7%|22|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022|113.24||88760000000|
2022-06-06 11:22:56|09138|979600|067160|1.22T|1.22E+12|111,100|100,444|8.81%|24|2022-07-25|15/06/2022||1764||80380000000|2022-05-17|15/03/2022|1659|1659|75000000000|75060000000
2022-06-06 11:23:01|09139|979248|035760|2.39T|2.39E+12|115,100|76,943|-30.33%|25|2022-08-17|15/06/2022||5066||1.01696E+12|2022-05-17|15/03/2022|1230|1752.62|931000000000|906390000000
2022-06-06 11:23:12|09140|43497|078930|4.39T|4.39E+12|46,500|188,643|-1.8%|35|2022-08-12|15/06/2022||2291.33||6.14116E+12|2022-05-16|15/03/2022|6690.63|2408.05|6987000000000|6.59002E+12
2022-06-06 11:23:16|09141|979800|096530|2.23T|2.23E+12|43,300|246,497|-31.05%|25|2022-08-16|15/06/2022||2082.32||264700000000|2022-05-18|15/03/2022|3194.6|1188|451500000000|451500000000
2022-06-06 11:23:21|09142|1094002|298050|2.31T|2.31E+12|517,000|31,131|33.59%|18|2022-08-10|15/06/2022||||1.02235E+12|2022-05-18|15/03/2022|12550.03||1003000000000|1.00125E+12
2022-06-06 11:23:26|09143|43545|005940|3.15T|3.15E+12|10,500|689,107|-19.54%|32|2022-08-12|15/06/2022||385.66||499000000000|2022-04-28|15/03/2022|314.00|361.84|384000000000|387500000000
2022-06-06 11:23:29|09144|44004|081660|1.88T|1.88E+12|31,250|267,037|-44.4%|32|2022-08-16|15/06/2022||1449||1.06079E+12|2022-05-18|15/03/2022|1265.00|1456|1.0718E+12|1.05183E+12
2022-06-06 11:23:35|09145|979520|058470|2.46T|2.46E+12|155,500|43,365|-6.94%|24|2022-08-16|15/06/2022||2118||93850000000|2022-05-17|15/03/2022|1723|1723|89300000000|86650000000
2022-06-06 11:23:39|09146|993306|241560|3.77T|3.77E+12|37,600|158,501|-27.69%|24|2022-08-12|15/06/2022||1208.46||1.8478E+12|2022-04-29|15/03/2022|1230.60|969.16|1.6299E+12|1.67049E+12
2022-06-06 11:23:44|09147|43362|010620|3.39T|3.39E+12|84,900|240,571|-2.86%|35|2022-08-17|15/06/2022||471.5||897770000000|2022-05-17|15/03/2022|128.53|128.53|873500000000|863060000000
2022-06-06 11:23:49|09148|43892|019170|1.48T|1.48E+12|28,150|943,292|-56.63%|24|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|9.37||46750000000|
2022-06-06 11:23:59|09149|43484|004170|2.56T|2.56E+12|260,500|37,009|-14.87%|36|2022-08-17|15/06/2022||4042.3||1.71799E+12|2022-05-17|15/03/2022|12292.82|10625.65|1767000000000|1.75784E+12
2022-06-06 11:24:04|09150|43838|012510|1.13T|1.13E+12|37,350|127,691|-54.12%|26|2022-08-16|15/06/2022||310||83500000000|2022-05-17|15/03/2022|302|235|75700000000|76550000000
2022-06-06 11:24:07|09151|43352|030000|2.56T|2.56E+12|25,250|208,358|2.23%|35|2022-07-29|15/06/2022||539.30||928230000000|2022-04-28|15/03/2022|443.00|307.82|946600000000|908060000000
2022-06-06 11:24:09|09152|1094000|298020|1.81T|1.81E+12|419,000|19,052|-41.15%|18|2022-08-12|15/06/2022||||2.38187E+12|2022-05-13|15/03/2022|15906.71||2.3408E+12|2.25983E+12
2022-06-06 11:24:13|09153|50596|064350|2.14T|2.14E+12|19,600|291,931|-13.08%|24|2022-08-17|15/06/2022||158.00||722450000000|2022-05-17|15/03/2022|131.81|99.00|677400000000|707300000000
2022-06-06 11:24:18|09154|43377|000120|2.57T|2.57E+12|129,000|39,609|-22.75%|35|2022-08-11|15/06/2022||1985.65||2.92012E+12|2022-05-12|15/03/2022|1128.93|1751.89|2857000000000|2.78554E+12
2022-06-06 11:24:21|09155|43590|001450|2.5T|2.5E+12|31,850|242,815|34.11%|29|2022-08-17|15/06/2022||1564.91||3.50042E+12|2022-04-28|15/03/2022|1853.64|1664.56|3.50852E+12|3.47028E+12
2022-06-06 11:24:26|09156|43527|036460|3.83T|3.83E+12|44,600|283,903|28.35%|36|2022-08-10|15/06/2022||-564.67||8.7686E+12|2022-05-17|15/03/2022|8545.79|5961|1.39795E+13|1.418908E+13
2022-06-06 11:24:31|09157|942842|112610|2.44T|2.44E+12|58,000|172,749|-27.68%|24|2022-08-16|15/06/2022||485.96||392130000000|2022-05-18|15/03/2022|-124.75|399.74|310100000000|317680000000
2022-06-06 11:24:35|09158|979336|041510|1.57T|1.57E+12|66,900|509,420|52.91%|25|2022-08-16|15/06/2022||734.04||161700000000|2022-05-17|15/03/2022|1174.00|312.50|169000000000|160790000000
2022-06-06 11:24:38|09159|43485|120110|1.98T|1.98E+12|68,600|158,824|9.41%|25|2022-08-10|15/06/2022||2580||1348000000000|2022-05-17|15/03/2022|2718.00|1467|1.2746E+12|1.2748E+12
2022-06-06 11:24:44|09160|43503|006280|2.14T|2.14E+12|187,500|28,289|-42.13%|31|2022-08-03|15/06/2022||6269||435250000000|2022-05-02|15/03/2022|559.85|5599|416900000000|382600000000
2022-06-06 11:24:48|09161|43364|004000|2.11T|2.11E+12|82,900|79,980|24.85%|34|2022-08-17|15/06/2022||3462||639300000000|2022-04-29|15/03/2022|1161.00|3976|652300000000|647230000000
2022-06-06 11:24:53|09162|43775|008560|3.41T|3.41E+12|5,990|1,200,594|31.65%|24|2022-08-08|15/06/2022||210.00||357600000000|2022-05-13|15/03/2022|443.34|218.50|619000000000|368400000000
2022-06-06 11:24:58|09163|43356|012450|2.84T|2.84E+12|56,100|228,874|20.52%|35|2022-08-16|15/06/2022||2008||1.4105E+12|2022-05-12|15/03/2022|756.08|746.00|1.3781E+12|1373000000000
2022-06-06 11:25:13|09164|43415|017800|1.41T|1.41E+12|34,550|52,073|-39.81%|32|2022-08-16|15/06/2022||||510300000000|2022-05-17|15/03/2022|1872.21||476500000000|451400000000
2022-06-06 11:25:18|09165|43955|039490|2.39T|2.39E+12|94,900|48,167|-23.78%|25|2022-08-17|15/06/2022||7154||373120000000|2022-05-11|15/03/2022|4472.00|6888|355300000000|368880000000
2022-06-06 11:25:24|09166|44087|139130|1.47T|1.47E+12|8,670|375,076|-9.59%|35|2022-08-04|15/06/2022||772.03||540340000000|2022-05-05|15/03/2022|2266.09|959.18|522000000000|516290000000
2022-06-06 11:25:27|09167|43517|000880|2.03T|2.03E+12|29,450|158,779|-6.36%|35|2022-08-17|15/06/2022||1824||1.362063E+13|2022-05-17|15/03/2022|582.13|2323|13144000000000|1.33996E+13
2022-06-06 11:25:32|09168|979264|036490|3.61T|3.61E+12|402,900|41,659|26.22%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-06-06 11:25:35|09169|44106|175330|1.72T|1.72E+12|8,850|229,683|14.94%|24|2022-08-02|15/06/2022||694.00||429000000000|2022-05-05|15/03/2022|834.00|712.50|434750000000|431130000000
2022-06-06 11:25:40|09170|43537|002380|2.64T|2.64E+12|359,500|40,637|14.49%|36|2022-08-17|15/06/2022||||1.6671E+12|2022-05-17|15/03/2022|864.00||1638000000000|1.6378E+12
2022-06-06 11:25:44|09171|979251|035900|1.83T|1.83E+12|55,300|260,241|43.08%|23|2022-08-16|15/06/2022||431.16||62300000000|2022-05-18|15/03/2022|505.97|505.97|67800000000|67370000000
2022-06-06 11:25:49|09172|43548|000060|3.99T|3.99E+12|38,200|206,672|114.01%|37|2022-08-16|15/06/2022||1118.02||2433000000000|2022-05-13|15/03/2022|1773.00|970.62|2.40595E+12|2.39898E+12
2022-06-06 11:25:54|09173|43499|001040|2.74T|2.74E+12|85,300|36,845|-23.15%|34|2022-08-16|15/06/2022||4684||9.2296E+12|2022-05-16|15/03/2022|2462.63|3757|9118000000000|9.11798E+12
2022-06-06 11:25:58|09174|43443|002790|3.68T|3.68E+12|45,300|108,776|-41.77%|25|2022-08-17|15/06/2022||284.38||1.14566E+12|2022-05-17|15/03/2022|680.66|680.66|1.2629E+12|1.2629E+12
2022-06-06 11:26:04|09175|1057402|282330|3.15T|3.15E+12|182,500|36,974|-0.27%|21|2022-08-11|15/06/2022||3067.67||1.86367E+12|2022-05-17|15/03/2022|1504.29|1476.9|1.6922E+12|1.6843E+12
2022-06-06 11:26:12|09176|979797|095700|950.22B|950220000000|37,800|70,117|-60.58%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|655.21||10810000000|
2022-06-06 11:26:19|09177|980144|240810|1.9T|1.9E+12|39,350|180,202|-22.23%|24|2022-08-17|15/06/2022||609.81||274740000000|2022-05-17|15/03/2022|484.16|399.93|208700000000|207060000000
2022-06-06 11:26:23|09178|43405|028670|4.07T|4.07E+12|7,620|2,843,037|14.93%|26|2022-08-10|15/06/2022||251.40||1351000000000|2022-05-13|15/03/2022|305.00|160.33|1.4409E+12|1108000000000
2022-06-06 11:26:28|09179|979975|145020|1.5T|1.5E+12|124,300|56,335|-43.22%|24|2022-08-17|15/06/2022||1247.05||67420000000|2022-05-17|15/03/2022|1134.85|1134.85|64900000000|64900000000
2022-06-06 11:26:33|09180|43816|011000|956.74B|956740000000|12,350|453,024|-13.26%|20|2022-03-16|15/12/2021|-26.86||10200000000||2021-11-08|15/09/2021|-119.62||6510000000|
2022-06-06 11:26:38|09181|43783|008930|3.2T|3.2E+12|47,600|78,976|-29.43%|23|2022-08-17|15/06/2022|||||2022-04-27|15/03/2022|252||252000000000|
2022-06-06 11:26:43|09182|44084|138040|3.9T|3.9E+12|31,800|276,328|72.83%|22|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|2583.00||3.6876E+12|
2022-06-06 11:26:48|09183|979860|108320|2.09T|2.09E+12|128,700|114,398|15.53%|25|2022-08-16|15/06/2022||4477.55||555900000000|2022-05-17|15/03/2022|5980.00|4295.51|585050000000|576860000000
2022-06-06 11:26:53|09184|979402|048260|1.54T|1.54E+12|113,000|305,616|24.45%|25|2022-08-12|15/06/2022||1536||217200000000|2022-05-12|15/03/2022|2062.00||234100000000|234100000000
2022-06-06 11:26:57|09185|1142473|278280|2.63T|2.63E+12|265,000|47,968|55.7%|17|2022-08-17|15/06/2022||1511||87340000000|2022-05-17|15/03/2022|1253.00|1230|94300000000|92310000000
2022-06-06 11:27:02|09186|43447|011210|1.73T|1.73E+12|65,100|181,937|-26.44%|35|2022-07-29|15/06/2022||1683||1.99083E+12|2022-04-29|15/03/2022|870.00|3398|1907000000000|1.90215E+12
2022-06-06 11:27:07|09187|1161063|336370|2.31T|2.31E+12|62,000|244,208|25%|13|2022-08-31|15/06/2022||149.33||127460000000|2022-04-21|15/03/2022|-10|3.01|123600000000|123680000000
2022-06-06 11:27:19|09188|43536|047040|2.67T|2.67E+12|6,500|1,229,192|-26.88%|35|2022-08-04|15/06/2022||336.84||2.41143E+12|2022-04-27|15/03/2022|422.00|327.50|2250000000000|2250000000000
2022-06-06 11:27:24|09189|979610|067630|1.41T|1.41E+12|14,750|621,799|46.77%|21|2022-05-16|15/03/2022|-108.56||15960000000||2022-03-22|15/12/2021|-675.72||15510000000|
2022-06-06 11:27:36|09190|1055288|253450|2.4T|2.4E+12|80,000|81,800|-16.23%|24|2022-08-11|15/06/2022||597.00||151460000000|2022-05-12|15/03/2022|520.00|520.00|121100000000|127540000000
2022-06-06 11:27:41|09191|43751|007070|2.78T|2.78E+12|27,250|183,424|-28.01%|31|2022-08-17|15/06/2022||525.16||2.75819E+12|2022-05-10|15/03/2022|412.02|420.72|2.59824E+12|2.55009E+12
2022-06-06 11:27:45|09192|43486|052690|2.78T|2.78E+12|73,100|413,215|26.03%|34|2022-08-17|15/06/2022||33.50||75200000000|2022-05-18|15/03/2022|-43.85|97.50|79100000000|79100000000
2022-06-06 11:27:50|09193|43436|042660|2.41T|2.41E+12|22,500|291,868|-41.33%|35|2022-08-16|15/06/2022||-2812.25||1.54381E+12|2022-05-17|15/03/2022|-4584.48|-4584.48|1.2792E+12|1.3012E+12
2022-06-06 11:27:54|09194|43372|069960|1.76T|1.76E+12|80,500|60,289|-10.85%|35|2022-08-11|15/06/2022||2270.24||978260000000|2022-05-12|15/03/2022|2669.64|2557.97|934200000000|905180000000
2022-06-06 11:28:09|09195|43446|088350|1.94T|1.94E+12|2,585|1,171,606|-32.68%|37|2022-08-11|15/06/2022||78.4||3.51044E+12|2022-05-17|15/03/2022|37.25|37.25|3128000000000|3.18502E+12
2022-06-06 11:28:14|09196|43368|001230|1.69T|1.69E+12|18,050|489,616|-20.66%|36|2022-08-16|15/06/2022||1700||2.2859E+12|2022-05-13|15/03/2022|2868.00|1363|2114000000000|2.0487E+12
2022-06-06 11:28:19|09197|979666|078340|1.05T|1.05E+12|88,000|95,884|-31.94%|25|2022-08-17|15/06/2022||1775||172120000000|2022-05-12|15/03/2022|473.00|904|133300000000|135940000000
2022-06-06 11:28:22|09198|1165861|357780|2.08T|2.08E+12|267,600|16,402|-22.21%|10|2022-08-16|15/06/2022||5146.95||284760000000|2022-05-16|15/03/2022|6155.75|6251|281600000000|281800000000
2022-06-06 11:28:26|09199|979174|026960|2.66T|2.66E+12|27,000|60,844|-11.62%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|361.14||138200000000|
2022-06-06 11:28:31|09200|979813|098460|1.12T|1.12E+12|16,700|200,075|-32.66%|25|2022-08-17|15/06/2022||696||76980000000|2022-04-28|15/03/2022|616|616|68300000000|68300000000
2022-06-06 11:28:37|09201|979202|032500|1.25T|1.25E+12|31,300|103,696|-43.71%|23|2022-08-16|15/06/2022||46||60000000000|2022-05-03|15/03/2022|-245|-67|40700000000|169000000000
2022-06-06 11:28:42|09202|979963|140410|502.75B|502750000000|18,800|961,591|-57.59%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|-157.46||6680000000|
2022-06-06 11:28:48|09203|43509|006260|1.9T|1.9E+12|68,300|92,104|-3.39%|35|2022-08-16|15/06/2022||2162||3.6033E+12|2022-05-17|15/03/2022|4261.05|1429|3713000000000|3.3578E+12
2022-06-06 11:28:52|09204|43383|023530|3.01T|3.01E+12|106,500|69,680|-11.62%|36|2022-08-12|15/06/2022||-1048.14||4.00515E+12|2022-05-18|15/03/2022|1710.79|1640.06|3771000000000|3.79481E+12
2022-06-06 11:28:57|09205|979969|141080|998.86B|998860000000|41,100|122,948|-16.12%|22|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022|-350.76||5800000000|
2022-06-06 11:29:01|09206|43458|000080|2.44T|2.44E+12|35,600|204,498|-9.18%|35|2022-08-17|15/06/2022||540.01||617070000000|2022-05-18|15/03/2022|527.63|527.63|583680000000|578350000000
2022-06-06 11:29:07|09207|1093998|294870|902.8B|902800000000|13,700|446,168|-54.03%|18|2022-08-16|15/06/2022||1645||878000000000|2022-05-18|15/03/2022|-1146.79|1370|732000000000|802000000000
2022-06-06 11:29:11|09208|979909|122870|1.03T|1.03E+12|56,000|174,095|12.22%|24|2022-08-16|15/06/2022||449.98||99160000000|2022-05-17|15/03/2022|-3.98|422.09|76000000000|77340000000
2022-06-06 11:29:16|09209|979037|005290|2.17T|2.17E+12|42,250|560,276|47.21%|24|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|738.09||348100000000|
2022-06-06 11:29:19|09210|1155483|272210|3.03T|3.03E+12|16,200|459,968|-7.16%|15|2022-08-12|15/06/2022||70.21||531100000000|2022-05-10|15/03/2022|57.00|38.81|409800000000|405200000000
2022-06-06 11:29:28|09211|43964|051600|1.68T|1.68E+12|37,350|234,055|-19.59%|35|2022-08-17|15/06/2022||860.46||375740000000|2022-05-16|15/03/2022|463.00|830.47|303000000000|312280000000
2022-06-06 11:29:32|09212|940989|192820|796.47B|796470000000|70,200|106,686|-47.02%|24|2022-08-16|15/06/2022||2109.26||438670000000|2022-05-17|15/03/2022|1427.51|1427.51|397900000000|394940000000
2022-06-06 11:29:37|09213|43535|047050|2.96T|2.96E+12|24,000|710,448|16.79%|35|2022-07-25|15/06/2022||821.00||9.67345E+12|2022-04-19|15/03/2022|1300.99|846.00|9.91215E+12|9.37425E+12
2022-06-06 11:29:56|09214|44065|111770|2.07T|2.07E+12|47,100|96,988|2.39%|24|2022-08-17|15/06/2022||1767||739000000000|2022-05-17|15/03/2022|2253.00|1293|645850000000|647050000000
2022-06-06 11:30:02|09215|43476|010120|1.56T|1.56E+12|53,300|94,067|-6.49%|31|2022-08-17|15/06/2022||1235||746650000000|2022-05-17|15/03/2022|1135.56|974.53|729700000000|729850000000
2022-06-06 11:30:06|09216|43502|093370|2.15T|2.15E+12|23,200|1,199,692|126.34%|33|2022-08-16|15/06/2022||378.17||165640000000|2022-05-17|15/03/2022|376.00|296.47|144800000000|152100000000
2022-06-06 11:30:09|09217|979307|039030|1.29T|1.29E+12|105,700|64,102|-7.44%|25|2022-08-16|15/06/2022||||110700000000|2022-05-17|15/03/2022|1648.75||95800000000|95800000000
2022-06-06 11:30:20|09218|43427|029780|3.61T|3.61E+12|33,850|61,025|1.04%|35|2022-07-29|15/06/2022||1257.21||896000000000|2022-05-16|15/03/2022|1387.72|1387.72|931000000000|936000000000
2022-06-06 11:30:25|09219|1156086|235980|641.94B|641940000000|30,500|94,894|-58.05%|12|2022-05-13|15/03/2022|-225.04||||2022-03-14|15/12/2021|-364.69|||
2022-06-06 11:30:35|09220|43791|009240|1.23T|1.23E+12|74,000|99,875|-32.73%|34|2022-07-20|15/06/2022||784.82||562700000000|2022-05-17|15/03/2022|1056.29|1052.08|526000000000|530600000000
2022-06-06 11:30:40|09221|43501|042670|1.36T|1.36E+12|6,900|827,893|-45.86%|35|2022-07-28|15/06/2022||239.00||1318000000000|2022-04-29|15/03/2022|373.00|326.00|1154000000000|1236000000000
2022-06-06 11:30:43|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|
2022-06-06 11:30:59|09223|43392|003410|3.92T|3.92E+12|7,800|497,820|-0.38%|32|2022-08-12|15/06/2022||121.72||486250000000|2022-05-18|15/03/2022|-30.80|59.95|376000000000|367750000000
2022-06-06 11:31:03|09224|43506|004800|1.69T|1.69E+12|84,800|29,846|-14.6%|35|2022-08-17|15/06/2022||3371||809000000000|2022-04-27|15/03/2022|2002.00||910400000000|650000000000
2022-06-06 11:31:08|09225|50597|185750|1.09T|1.09E+12|92,700|17,473|-25.13%|24|2022-08-17|15/06/2022||1885||361700000000|2022-05-17|15/03/2022|1483.94|1490|338600000000|340300000000
2022-06-06 11:31:13|09226|989514|237690|1.94T|1.94E+12|103,000|52,143|-5.59%|24|2022-08-17|15/06/2022||420.00||54750000000|2022-05-17|15/03/2022|101.38|444.00|37000000000|39200000000
2022-06-06 11:31:16|09227|43454|004990|2.57T|2.57E+12|35,750|100,186|-14.47%|35|2022-08-12|15/06/2022||241.00||3370000000000|2022-05-16|15/03/2022|-1798.57||3107000000000|2418000000000
2022-06-06 11:31:22|09228|979716|085660|1.01T|1.01E+12|17,950|174,306|-8.88%|24|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|-99.89||188000000000|
2022-06-06 11:31:27|09229|979561|064760|1.61T|1.61E+12|138,000|27,177|-20.87%|24|2022-08-16|15/06/2022||||79000000000|2022-05-17|15/03/2022|1952.12||78000000000|77900000000
2022-06-06 11:31:32|09230|43494|004370|1.61T|1.61E+12|278,500|16,912|-7.78%|35|2022-08-16|15/06/2022||3986.92||712480000000|2022-05-17|15/03/2022|5994.76|5994.76|729000000000|696300000000
2022-06-06 11:31:37|09231|979308|039200|871.46B|871460000000|28,850|140,822|-19.3%|22|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-06 11:31:42|09232|979532|060250|623.72B|623720000000|16,200|138,448|-46.43%|25|2022-08-17|15/06/2022||240.85||207170000000|2022-05-17|15/03/2022|185.53|185.53|191600000000|191700000000
2022-06-06 11:31:47|09233|43456|000210|1.52T|1.52E+12|69,200|61,724|-17.03%|35|2022-07-28|15/06/2022||4877||1095000000000|2022-04-28|15/03/2022|4345.85||883100000000|592390000000
2022-06-06 11:31:50|09234|1142481|298380|1.15T|1.15E+12|24,200|242,849|18.92%|17|2022-05-16|15/03/2022|-181.33||2880000000||2022-03-14|15/12/2021|-353.83||597200000|
2022-06-06 11:31:55|09235|1123978|307950|3.61T|3.61E+12|131,500|56,443|21.2%|18|2022-08-17|15/06/2022||849.50||571750000000|2022-05-17|15/03/2022|630.06|836.50|559600000000|542830000000
2022-06-06 11:32:13|09236|43516|000150|1.44T|1.44E+12|86,200|108,920|-2.16%|35|2022-07-18|15/06/2022||4110||2077000000000|2022-05-12|15/03/2022|-715.00|3415|3420000000000|3420000000000
2022-06-06 11:32:17|09237|979714|084990|867.68B|867680000000|23,050|149,240|-17.81%|22|2022-08-16|15/06/2022||-122.64||375750000|2022-05-17|15/03/2022|-309.09|-152.65|1420000000|540890000
2022-06-06 11:32:21|09238|43512|001120|1.4T|1.4E+12|39,000|272,318|27.04%|33|2022-08-17|15/06/2022||2260||4.7726E+12|2022-05-17|15/03/2022|4291.00|2348|4918000000000|4.8863E+12
2022-06-06 11:32:26|09239|43351|009420|919.51B|919510000000|18,050|113,323|-13.64%|22|2022-08-16|15/06/2022||||32800000000|2022-04-28|15/03/2022|-1.62||23990000000|24900000000
2022-06-06 11:32:30|09240|1006368|183490|280.07B|280070000000|20,100|93,961|-77.83%|22|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022||||
2022-06-06 11:32:34|09241|1153711|013890|916.82B|916820000000|60,200|52,610|-39.19%|17|2022-08-16|15/06/2022||||308000000000|2022-05-16|15/03/2022|1206||290000000000|333000000000
2022-06-06 11:32:39|09242|979505|056190|1.47T|1.47E+12|42,350|97,698|0.12%|25|2022-08-17|15/06/2022||966.96||436120000000|2022-05-18|15/03/2022|722.66|722.66|410930000000|412040000000
2022-06-06 11:32:42|09243|43669|003690|974.62B|974620000000|9,530|166,213|-2.26%|28|2022-08-16|15/06/2022||||1475000000000|2022-05-31|15/03/2022|383.56||1.7005E+12|1.7005E+12
2022-06-06 11:32:47|09244|44102|161890|977.03B|977030000000|42,700|96,514|-29.89%|24|2022-08-16|15/06/2022||728.00||437650000000|2022-05-17|15/03/2022|437.00|702.50|410000000000|413540000000
2022-06-06 11:32:51|09245|43954|039130|1.01T|1.01E+12|75,600|126,889|-11.25%|29|2022-08-17|15/06/2022||-398.00||19000000000|2022-05-17|15/03/2022|-1901.2|-378.00|9900000000|11000000000
2022-06-06 11:32:57|09246|980115|222800|1.44T|1.44E+12|45,250|427,926|95.89%|24|2022-08-17|15/06/2022||770.00||439380000000|2022-05-18|15/03/2022|1902.00|357.00|417700000000|417780000000
2022-06-06 11:33:01|09247|979403|048410|1.13T|1.13E+12|28,650|1,151,806|-19.3%|20|2022-03-21|15/12/2021|-350.21||2520000000||2021-11-15|15/09/2021|-70.69||2460000000|
2022-06-06 11:33:06|09248|1141769|268600|485.35B|485350000000|28,000|165,000|-72%|17|2022-03-21|15/12/2021|-410.19||3710000000||2021-11-12|15/09/2021|-515.51||46720000|
2022-06-06 11:33:15|09249|43957|042700|1.47T|1.47E+12|14,850|428,599|-12.52%|24|2022-07-25|15/06/2022||802.00||114700000000|2022-05-18|15/03/2022|198.34|483.00|63200000000|66880000000
2022-06-06 11:33:20|09250|979234|034230|1.42T|1.42E+12|16,650|410,285|-12.83%|25|2022-08-10|15/06/2022||-183.27||109400000000|2022-05-16|15/03/2022|-230.32|-230.32|99700000000|103460000000
2022-06-06 11:33:26|09251|1166423|323990|711.68B|711680000000|46,750|370,089|-49.79%|9|2022-03-11|15/12/2021|-89.43||||2021-11-15|15/09/2021|-85.91|||
2022-06-06 11:33:31|09252|979022|000250|962.17B|962170000000|43,600|117,571|-17.42%|23|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-06 11:33:35|09253|979168|025980|694.02B|694020000000|8,030|444,300|-18.89%|24|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|336.29||85580000000|
2022-06-06 11:33:40|09254|43518|007310|1.51T|1.51E+12|448,500|3,256|-17.56%|36|2022-08-16|15/06/2022||||715500000000|2022-05-16|15/03/2022|16188.16||729000000000|727530000000
2022-06-06 11:33:54|09255|43393|003000|722.2B|722200000000|10,550|402,182|-50.12%|29|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|-30.98||36910000000|
2022-06-06 11:33:58|09256|43936|032350|1.21T|1.21E+12|16,700|338,366|-24.26%|22|2022-08-12|15/06/2022||||69700000000|2022-05-18|15/03/2022|-695||54100000000|54100000000
2022-06-06 11:34:04|09257|43470|005690|926.17B|926170000000|15,450|491,461|-7.21%|28|2022-08-15|15/06/2022|||||2022-05-09|15/03/2022|82.24||17420000000|
2022-06-06 11:34:18|09258|979729|086900|757.33B|757330000000|125,700|24,847|-23.97%|25|2022-08-17|15/06/2022||-105.00||45040000000|2022-05-17|15/03/2022|725.67|-109.00|39800000000|39850000000
2022-06-06 11:34:22|09259|43711|005250|981.81B|981810000000|21,850|59,908|-35.26%|21|2022-05-16|15/03/2022|-42.85||502400000000||2022-03-21|15/12/2021|452.94||507000000000|
2022-06-06 11:34:28|09260|43459|010780|1.51T|1.51E+12|49,450|81,348|-16.61%|34|2022-08-17|15/06/2022||2142||562000000000|2022-05-17|15/03/2022|2594.00|1712|589900000000|589900000000
2022-06-06 11:34:33|09261|43764|007700|896.65B|896650000000|22,950|29,873|-41.3%|24|2022-08-16|15/06/2022||2455||291000000000|2022-05-17|15/03/2022|1042.28|||283200000000
2022-06-06 11:34:37|09262|43386|004490|841.9B|841900000000|62,800|56,969|-36.95%|34|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|1313.64||356400000000|
2022-06-06 11:34:41|09263|43650|003090|1.21T|1.21E+12|29,150|43,430|-21.32%|22|2022-08-16|15/06/2022||419.43||396030000000|2022-05-17|15/03/2022|564.00|415.93|397500000000|365710000000
2022-06-06 11:34:46|09264|979836|101490|557.21B|557210000000|26,750|69,341|-9.17%|24|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|181.37||28870000000|
2022-06-06 11:34:50|09265|43992|079160|1.09T|1.09E+12|26,700|283,677|-14.56%|31|2022-08-17|15/06/2022||-93.00||277500000000|2022-05-13|15/03/2022|-2588.00|220.00|223000000000|217070000000
2022-06-06 11:34:56|09266|43353|069620|1.9T|1.9E+12|172,000|36,828|7.17%|32|2022-08-17|15/06/2022||1448.43||297670000000|2022-05-05|15/03/2022|1140.86|1140.86|298400000000|282980000000
2022-06-06 11:35:00|09267|979751|089980|633.76B|633760000000|40,650|65,638|-15.84%|24|2022-08-16|15/06/2022|||||2022-05-13|15/03/2022|124||41080000000|
2022-06-06 11:35:05|09268|980024|192080|754.56B|754560000000|44,450|46,299|-33.66%|24|2022-08-17|15/06/2022||1377.58||152750000000|2022-05-18|15/03/2022|1438.49|1438.49|149900000000|149900000000
2022-06-06 11:35:08|09269|43439|001740|1.04T|1.04E+12|4,750|314,311|-21.1%|31|2022-08-04|15/06/2022||56.50||2.6511E+12|2022-05-04|15/03/2022|133.15|84.50|2.5007E+12|2.56478E+12
2022-06-06 11:35:10|09270|980007|178920|1.49T|1.49E+12|50,700|88,065|9.39%|24|2022-08-17|15/06/2022||-8.00||81300000000|2022-04-25|15/03/2022|403.95|-8.00|78300000000|78140000000
2022-06-06 11:35:16|09271|43482|103140|844.01B|844010000000|30,900|109,032|-22.46%|35|2022-08-17|15/06/2022||1609||1.04126E+12|2022-05-17|15/03/2022|1573.00|1319|1.05095E+12|988130000000
2022-06-06 11:35:18|09272|979624|069080|621.4B|621400000000|20,750|101,934|-35.36%|24|2022-08-12|15/06/2022||644||74500000000|2022-05-18|15/03/2022|626.00|362|71300000000|71300000000
2022-06-06 11:35:22|09273|989513|144510|931.03B|931030000000|62,000|54,797|-34.25%|22|2022-08-11|15/06/2022|||||2022-04-26|15/03/2022|1637||83800000000|
2022-06-06 11:35:28|09274|43933|031430|1.26T|1.26E+12|35,250|208,656|-20.96%|28|2022-08-16|15/06/2022||3126||359380000000|2022-05-17|15/03/2022|748.31|2738|352000000000|356150000000
2022-06-06 11:35:33|09275|43490|020000|851.32B|851320000000|38,750|65,108|-12.82%|35|2022-08-17|15/06/2022||865.00||337980000000|2022-05-17|15/03/2022|1965.00|3293|391000000000|379450000000
2022-06-06 11:35:38|09276|979711|084370|913.71B|913710000000|40,750|95,394|-15.98%|25|2022-08-16|15/06/2022||750.26||97430000000|2022-05-11|15/03/2022|1069.78|959.43|114580000000|111190000000
2022-06-06 11:35:43|09277|979696|082270|579.42B|579420000000|14,600|80,498|-38.4%|22|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|-22.78||18200000000|
2022-06-06 11:35:47|09278|979806|097520|681.26B|681260000000|38,200|78,385|-20.42%|22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2022-06-06 11:36:01|09279|979406|048530|589.66B|589660000000|17,300|195,510|-22.42%|22|2022-08-12|15/06/2022||16.56||7320000000|2022-05-18|15/03/2022|-35.6||6010000000|
2022-06-06 11:36:09|09280|979231|033640|660.58B|660580000000|29,050|87,342|-22.94%|23|2022-08-16|15/06/2022||558.00||158600000000|2022-05-17|15/03/2022|-241.00|547.50|132500000000|143300000000
2022-06-06 11:36:15|09281|979393|046890|721.68B|721680000000|12,800|202,187|-34.86%|25|2022-08-03|15/06/2022||184.25||310170000000|2022-04-25|15/03/2022|-56.54|-56.54|284500000000|290700000000
2022-06-06 11:36:25|09282|43504|069260|957.35B|957350000000|24,950|138,195|12.39%|31|2022-08-17|15/06/2022||738.54||298000000000|2022-05-12|15/03/2022|699.32||294200000000|294000000000
2022-06-06 11:36:30|09283|43662|003540|1.03T|1.03E+12|16,450|62,783|-12.73%|26|2022-08-23|15/06/2022||||220000000000|2022-05-23|15/03/2022|964.07||215000000000|206000000000
2022-06-06 11:36:36|09284|43511|005850|1.38T|1.38E+12|31,150|127,015|-8.38%|36|2022-08-16|15/06/2022||647.92||852200000000|2022-05-17|15/03/2022|880.45|358.00|845000000000|817000000000
2022-06-06 11:36:40|09285|1167674|363280|901.05B|901050000000|25,450|32,260|-6.43%|8|2022-08-16|15/06/2022||2797||87000000000|2022-05-13|15/03/2022|154.00|-469|51760000000|47000000000
2022-06-06 11:36:46|09286|979965|140860|739.97B|739970000000|107,100|20,513|-25.37%|22|2022-08-16|15/06/2022||1519||26500000000|2022-05-18|15/03/2022|49.00|558.00|16800000000|22600000000
2022-06-06 11:36:54|09287|43406|025540|632.31B|632310000000|61,300|22,340|-38.08%|36|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|871.29||272300000000|
2022-06-06 11:37:06|09288|980069|213420|1.01T|1.01E+12|40,550|100,965|-8.77%|24|2022-08-11|15/06/2022||402.22||44710000000|2022-05-11|15/03/2022|458.99|408.4|41600000000|42330000000
2022-06-06 11:37:08|09289|979945|131970|583.55B|583550000000|40,700|132,771|-12.47%|24|2022-08-17|15/06/2022||918.71||68700000000|2022-05-17|15/03/2022|984.00|826.77|60440000000|64000000000
2022-06-06 11:37:13|09290|1142478|290650|857.49B|857490000000|37,800|180,533|23.73%|17|2022-08-16|15/06/2022||||14400000000|2022-05-18|15/03/2022|56.00||11000000000|12500000000
2022-06-06 11:37:17|09291|979724|086450|947.09B|947090000000|21,550|75,581|-25.04%|23|2022-08-16|15/06/2022||||167350000000|2022-05-18|15/03/2022|||165700000000|161800000000
2022-06-06 11:37:33|09292|43533|006650|975.82B|975820000000|158,000|23,624|-39.46%|35|2022-07-27|15/06/2022||153.11||841000000000|2022-05-17|15/03/2022|404.15|-2258.23|694000000000|693900000000
2022-06-06 11:37:41|09293|43906|023590|886.97B|886970000000|20,500|38,120|-24.91%|26|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|1425||2.0049E+12|
2022-06-06 11:37:51|09294|43358|006120|736.91B|736910000000|40,050|30,752|-24%|32|2022-08-16|15/06/2022|||||2022-05-18|15/03/2022|5627||2.3976E+12|
2022-06-06 11:37:58|09295|980097|218410|817.59B|817590000000|31,050|115,378|-19.77%|22|2022-08-16|15/06/2022||313.00||35300000000|2022-05-17|15/03/2022|4.00|300.00|23300000000|23300000000
2022-06-06 11:38:02|09296|959129|079550|1.73T|1.73E+12|79,900|157,747|86.25%|24|2022-08-16|15/06/2022||1152||532670000000|2022-05-17|15/03/2022|1915.00|118.00|427100000000|427100000000
2022-06-06 11:38:07|09297|979266|036540|1.11T|1.11E+12|6,770|720,080|-11.62%|24|2022-08-17|15/06/2022||||188580000000|2022-05-18|15/03/2022|99.00||174300000000|174650000000
2022-06-06 11:38:12|09298|43388|005300|1.83T|1.83E+12|190,500|33,843|20.57%|35|2022-08-17|15/06/2022||3496||724840000000|2022-05-16|15/03/2022|3367.94|1561|626300000000|621230000000
2022-06-06 11:38:18|09299|43717|005440|743.86B|743860000000|8,520|184,536|-22.55%|31|2022-08-16|15/06/2022||||890800000000|2022-05-09|15/03/2022|-442.09||932300000000|865500000000
2022-06-06 11:38:23|09300|44066|114090|952.58B|952580000000|15,400|237,242|-17.43%|35|2022-08-17|15/06/2022||-238.77||39940000000|2022-05-18|15/03/2022|-228.04|-228.04|46360000000|40010000000
2022-06-06 11:38:27|09301|1010643|267270|848.27B|848270000000|46,600|133,648|-20.34%|23|2022-08-17|15/06/2022||1487||913900000000|2022-05-17|15/03/2022|2818.15|1086|932400000000|1013000000000
2022-06-06 11:38:32|09302|999108|178320|663.3B|663300000000|17,650|328,787|-20.94%|23|2022-08-10|15/06/2022||||243600000000|2022-05-13|15/03/2022|227.57||140100000000|136400000000
2022-06-06 11:38:37|09303|43437|000640|659.45B|659450000000|105,500|6,040|-13.88%|35|2022-08-16|15/06/2022||||248200000000|2022-05-17|15/03/2022|-617.00|478.93|223300000000|207880000000
2022-06-06 11:38:40|09304|43500|001680|806.11B|806110000000|22,550|138,351|-21.84%|36|2022-08-16|15/06/2022||862.00||904780000000|2022-05-17|15/03/2022|804.00|1109|912850000000|906250000000
2022-06-06 11:38:45|09305|43941|033270|430.87B|430870000000|27,900|123,608|-46.35%|27|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|767.35||63590000000|
2022-06-06 11:38:49|09306|955774|210980|745.04B|745040000000|30,800|12,644|-14.8%|24|2022-08-12|15/06/2022||-535.00||73000000000|2022-05-18|15/03/2022|1263.00|1221|144400000000|217600000000
2022-06-06 11:38:57|09307|979739|088800|455.86B|455860000000|10,500|177,565|-42.47%|22|2022-08-16|15/06/2022||||69300000000|2022-04-28|15/03/2022|-250.00||54100000000|62000000000
2022-06-06 11:39:03|09308|979755|090460|874.6B|874600000000|27,750|481,380|45.29%|25|2022-08-16|15/06/2022||39.67||238780000000|2022-05-03|15/03/2022|940.00|76.33|344950000000|339080000000
2022-06-06 11:39:08|09309|979462|053030|449.95B|449950000000|14,550|390,384|-35.62%|22|2022-08-16|15/06/2022||||35450000000|2022-05-17|15/03/2022|61.00||35900000000|35900000000
2022-06-06 11:39:13|09310|43660|003520|777.29B|777290000000|4,250|313,666|-31.23%|22|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|-7.95||52330000000|
2022-06-06 11:39:18|09311|979708|083790|336.7B|336700000000|4,995|198,116|-39.67%|22|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022||||
2022-06-06 11:39:32|09312|979479|053800|881.61B|881610000000|101,500|489,010|45.62%|22|2022-07-27|15/06/2022|||||2022-05-18|15/03/2022|-565.62||49030000000|
2022-06-06 11:39:39|09313|980038|200130|886.24B|886240000000|31,200|80,633|-39.06%|24|2022-08-16|15/06/2022||||161100000000|2022-05-17|15/03/2022|433.00||150850000000|160800000000
2022-06-06 11:39:44|09314|43479|105630|861.31B|861310000000|21,950|206,389|-11.13%|34|2022-08-16|15/06/2022||729.00||506980000000|2022-05-18|15/03/2022|799.00|1967|581100000000|574670000000
2022-06-06 11:39:49|09315|43363|000240|1.37T|1.37E+12|14,450|63,801|-29.17%|34|2022-08-16|15/06/2022||555.00||270700000000|2022-05-16|15/03/2022|442.63|502.00|269900000000|269800000000
2022-06-06 11:39:53|09316|960821|089590|1.11T|1.11E+12|22,300|301,954|-11.99%|24|2022-08-10|15/06/2022||-114.12||164700000000|2022-05-18|15/03/2022|-1326.44|-514.92|84500000000|91830000000
2022-06-06 11:39:58|09317|43673|003850|797.22B|797220000000|12,100|116,261|-37.82%|30|2022-07-26|15/06/2022||||166670000000|2022-04-26|15/03/2022|170.00||178600000000|175250000000
2022-06-06 11:40:05|09318|979524|058820|441.68B|441680000000|3,180|352,611|-31.24%|21|2022-05-13|15/03/2022|1.36||19060000000||2022-03-17|15/12/2021|1.2||17860000000|
2022-06-06 11:40:21|09319|43483|064960|658.04B|658040000000|47,950|45,928|-30.71%|33|2022-08-09|15/06/2022||1288.24||242100000000|2022-05-12|15/03/2022|1138.45|1138.45|216000000000|218930000000
2022-06-06 11:40:26|09320|43605|001820|517.15B|517150000000|50,400|32,847|-18.05%|24|2022-08-16|15/06/2022||754.00||67900000000|2022-05-17|15/03/2022|733.00|663.00|67600000000|67000000000
2022-06-06 11:40:30|09321|43402|108670|484.63B|484630000000|51,100|46,801|-48.49%|34|2022-08-17|15/06/2022||760.00||972000000000|2022-04-27|15/03/2022|-224.25|909.00|861000000000|823250000000
2022-06-06 11:40:36|09322|43421|007570|476.63B|476630000000|26,250|92,064|-29.34%|25|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|-0.10||85700000000|
2022-06-06 11:40:41|09323|43429|000070|621.99B|621990000000|81,100|10,228|-28.55%|32|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022|-2746.04||822300000000|
2022-06-06 11:40:45|09324|1056347|272450|960.48B|960480000000|18,400|209,549|-18.57%|23|2022-08-17|15/06/2022||-478.00||120350000000|2022-05-17|15/03/2022|-625.00|-707.00|80700000000|80430000000
2022-06-06 11:40:49|09325|1174282|383800|746.03B|746030000000|9,780|152,272|-6.41%|4|2022-05-16|15/03/2022|963.36||84150000000||2022-03-18|15/12/2021|537.36||55890000000|
2022-06-06 11:40:54|09326|980070|214150|1.14T|1.14E+12|17,600|327,567|16.94%|22|2022-08-16|15/06/2022||243.73||36270000000|2022-05-17|15/03/2022|198.05|198.05|35400000000|35400000000
2022-06-06 11:40:59|09327|43731|005880|968.12B|968120000000|3,115|1,472,335|-5.03%|25|2022-08-16|15/06/2022||94.00||359150000000|2022-05-18|15/03/2022|200.00|67.00|349800000000|332900000000
2022-06-06 11:41:07|09328|979166|025900|1.51T|1.51E+12|82,400|66,945|25.23%|24|2022-08-16|15/06/2022||869.00||268950000000|2022-05-17|15/03/2022|-1007.53|897.00|283000000000|271050000000
2022-06-06 11:41:18|09329|43831|011930|475.33B|475330000000|2,335|2,539,966|-18.78%|25|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|-106.23|||
2022-06-06 11:41:22|09330|43655|003230|720.17B|720170000000|96,200|63,890|7.01%|23|2022-08-16|15/06/2022||||171150000000|2022-05-17|15/03/2022|||170550000000|170550000000
2022-06-06 11:41:26|09331|1155106|084850|769.93B|769930000000|35,150|23,128|-22.66%|15|2022-08-12|15/06/2022||196.00||136800000000|2022-05-13|15/03/2022|-148|488.00|117200000000|142000000000
2022-06-06 11:41:31|09332|979134|022100|947.28B|947280000000|6,240|184,564|-25.54%|25|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|124.17||232900000000|
2022-06-06 11:41:36|09333|43530|001800|869.26B|869260000000|14,450|79,203|-17.66%|35|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|411.95||661100000000|
2022-06-06 11:41:43|09334|991205|241590|972.32B|972320000000|16,050|119,333|-9.83%|24|2022-08-17|15/06/2022||||375100000000|2022-05-18|15/03/2022|50.60||358000000000|355380000000
2022-06-06 11:41:51|09335|43420|016380|1.7T|1.7E+12|16,900|5,880,777|-14.65%|25|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|404.03||982800000000|
2022-06-06 11:41:56|09336|1024891|003380|960.77B|960770000000|10,300|347,981|-3.29%|22|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|472.11||3.1848E+12|
2022-06-06 11:42:00|09337|1123803|192650|710.09B|710090000000|10,550|214,003|-6.22%|18|2022-03-10|15/12/2021|274.66||332100000000||2021-11-15|15/09/2021|845.95||899500000000|306000000000
2022-06-06 11:42:07|09338|44000|081000|366.31B|366310000000|25,800|62,488|-41.1%|22|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|141.13||33240000000|
2022-06-06 11:42:30|09339|43983|071840|512.29B|512290000000|21,700|21,344|-44.64%|30|2022-08-12|15/06/2022||1181||969870000000|2022-05-18|15/03/2022|-302.71|881.15|865900000000|873600000000
2022-06-06 11:42:35|09340|1031203|271980|386.15B|386150000000|26,500|20,122|-39.7%|20|2022-05-13|15/03/2022|-268.85||180000000000||2022-03-15|15/12/2021|-757.83||173000000000|
2022-06-06 11:42:40|09341|979273|036830|545.47B|545470000000|26,400|30,298|-29.88%|24|2022-08-16|15/06/2022||7686||309310000000|2022-05-17|15/03/2022||6697||301550000000
2022-06-06 11:42:44|09342|103240|2330|14T|14000000000000|540.00|36,805,011|-9.24%|33|2022-07-14|15/06/2022||8.32||516110000000|2022-04-14|15/03/2022|7.82|7.17|491080000000|471870000000
2022-06-06 11:42:49|09343|104387|SSNLF|358.13B|358130000000|57.75|1|-97.39%|0||
2022-06-06 11:42:52|09344|1096032|NIO|29.88B|29880000000|18.08|76,006,225|-56.89%|17|2022-09-27|15/06/2022||-0.9653||12270000000|2022-06-09|15/03/2022||-0.9266||9900000000
2022-06-06 11:42:59|09345|103325|2454|1.43T|1.43E+12|898.00|6,965,786|-8.09%|33|2022-08-03|15/06/2022||20.61||150710000000|2022-04-26|15/03/2022|21.02|19.58|142710000000|139460000000
2022-06-06 11:43:03|09346|103233|2317|1.58T|1.58E+12|114.00|32,469,712|1.79%|34|2022-08-11|15/06/2022||2.08||1.3827E+12|2022-05-12|15/03/2022|2.12|2.1|1.40755E+12|1.3804E+12
2022-06-06 11:43:08|09347|951042|005935|533.56T|5.3356E+14|60,200|1,022,983|-18.76%|29|2022-07-28|15/06/2022||1714.31||7.883342E+13|2022-04-28|15/03/2022|1638|1560.45|77780000000000|7.630421E+13
2022-06-06 11:43:13|09348|27012|AMXL|1.3T|1.3E+12|20.360|78,918,577|32.64%|31|2022-07-19|15/06/2022||0.4234||217370000000|2022-04-29|15/12/2021|0.3535|0.3362|226940000000|224590000000
2022-06-06 11:43:25|09349|13195|QNBK|193.32B|193320000000|20.930|6,131,073|17.58%|36|2022-07-13|15/06/2022||0.4||7160000000|2022-04-12|15/03/2022|0.36|0.39|7530000000|7420000000
2022-06-06 11:43:28|09350|103225|2303|632.84B|632840000000|50.70|83,842,443|-4.34%|24|2022-07-27|15/06/2022||1.79||68360000000|2022-04-27|15/03/2022|1.61|1.46|63420000000|63420000000
2022-06-06 11:43:31|09351|993261|HYMLF|30.13B|30130000000|89.00|-|0%|0||
2022-06-06 11:43:35|09352|992964|YUMC|18.32B|18320000000|43.46|2,843,083|-36.23%|24|2022-08-03|15/06/2022||0.0863||2180000000|2022-05-03|15/03/2022|0.24|0.2719|2670000000|2550000000
2022-06-06 11:43:45|09353|11111|NBKK|7.75T|7.75E+12|1,026|6,220,422|29.48%|36|2022-07-13|15/06/2022||0.0095||234430000|2022-04-11|15/03/2022|0.01|0.0095|236500000|232670000
2022-06-06 11:43:49|09354|943202|NVTKq|3.89B|3890000000|0.65|196,366|-99.7%|31|2022-07-26|15/06/2022||4.87||4178000000|2022-06-03|15/03/2022||||4596000000
2022-06-06 11:43:53|09355|941323|FAB|223.03B|223030000000|20.20|13,434,878|19.39%|32|2022-07-27|15/06/2022||0.28||5280000000|2022-04-28|15/03/2022|0.45|0.26|5810000000|4460000000
2022-06-06 11:43:59|09356|103439|2881|852.35B|852350000000|63.70|26,008,774|-12.62%|33|2022-08-26|15/06/2022||2.64||117600000000|2022-05-16|15/03/2022|3.94|3.25|134100000000|146410000000
2022-06-06 11:44:02|09357|52704|WMMVF|63.55B|63550000000|3.4500|24,458|8.47%|0||
2022-06-06 11:44:08|09358|103227|2308|614.32B|614320000000|236.50|5,407,487|-20.37%|33|2022-07-29|15/06/2022||2.66||86410000000|2022-04-29|15/03/2022|2.33|2.36|82540000000|82540000000
2022-06-06 11:44:10|09359|1165509|XPEV|20.55B|20550000000|23.97|12,595,279|-35.41%|7|2022-08-25|15/06/2022||-2.09||7330000000|2022-05-23|15/03/2022|-2|-1.9|7450000000|7390000000
2022-06-06 11:44:12|09360|1164093|LI|26.63B|26630000000|26.21|10,100,344|2.22%|10|2022-08-29|15/06/2022||-0.5532||9510000000|2022-05-10|15/03/2022|0.47|-0.4599|9560000000|9620000000
2022-06-06 11:44:18|09361|27101|GFNORTEO|351.81B|351810000000|123.120|9,216,330|-6.61%|36|2022-07-21|15/06/2022||3.51||28740000000|2022-04-21|15/03/2022|3.77|3.35|28410000000|27190000000
2022-06-06 11:44:25|09362|103440|2882|717.72B|717720000000|54.50|24,539,725|-0.91%|33|2022-08-25|15/06/2022||2.53||146790000000|2022-05-23|15/03/2022|2.6|2.22|131410000000|151530000000
2022-06-06 11:44:30|09363|103009|1303|670.15B|670150000000|84.50|9,712,344|-1.74%|33|2022-08-09|15/06/2022||2||109600000000|2022-05-12|15/03/2022|1.9|1.88|102090000000|104180000000
2022-06-06 11:44:33|09364|968966|BGNE|14.66B|14660000000|141.91|337,976|-59.83%|24|2022-08-11|15/06/2022||-4.04||399860000|2022-05-05|15/03/2022|-4.24|-4.12|306630000|260370000
2022-06-06 11:44:49|09365|27102|FEMSAUBD|488.99B|488990000000|147.92|3,596,135|-11.71%|31|2022-07-29|15/06/2022||1.86||149420000000|2022-05-02|15/03/2022|1.38|1.44|147640000000|139800000000
2022-06-06 11:44:54|09366|103449|2891|518.62B|518620000000|26.60|54,857,798|16.92%|33|2022-08-17|15/06/2022||0.7||60080000000|2022-05-18|15/03/2022|0.84|0.8775|67290000000|63970000000
2022-06-06 11:44:58|09367|103294|2412|969.68B|969680000000|125.00|9,989,934|9.65%|33|2022-08-03|15/06/2022||1.21||52140000000|2022-05-03|15/03/2022|1.16|1.18|51290000000|51620000000
2022-06-06 11:45:04|09368|103008|1301|681.13B|681130000000|107.00|8,658,813|0.94%|32|2022-08-10|15/06/2022||2.28||70620000000|2022-05-09|15/03/2022|2.47|2.41|69980000000|66270000000
2022-06-06 11:45:10|09369|103176|2002|520.25B|520250000000|33.75|45,661,667|-11.3%|33|2022-08-10|15/06/2022||0.8466||134020000000|2022-05-11|15/03/2022|0.68|0.7599|115210000000|115210000000
2022-06-06 11:45:15|09370|27109|GMEXICOB|776.94B|776940000000|99.800|7,052,092|0.11%|35|2022-07-26|15/06/2022||0.1204||3680000000|2022-04-28|15/03/2022|0.118|0.1172|3760000000|3730000000
2022-06-06 11:45:21|09371|8736|OTPB|2.6T|2.6E+12|9,314.0|1,304,709.47|-42.82%|36|2022-08-05|15/06/2022||284.27||327350000000|2022-05-09|15/03/2022|256|266|361200000000|345220000000
2022-06-06 11:45:24|09372|945654|GLOB|8.31B|8310000000|198.84|366,582|-6.8%|30|2022-08-18|15/06/2022||1.16||425090000|2022-05-19|15/03/2022|1.19|1.16|401380000|397410000
2022-06-06 11:45:27|09373|11109|KFH|7.96T|7.96E+12|865|11,931,755|27.21%|36|2022-08-31|15/06/2022|||||2022-05-05|15/03/2022|0.01||228200000|216100000
2022-06-06 11:45:30|09374|101600|Persero|429.93T|4.2993E+14|4,340|150,427,073|23.14%|34|2022-07-28|15/06/2022||70.31||3.822105E+13|2022-05-09|15/03/2022|61.76|64.67|35208000000000|35208000000000
2022-06-06 11:45:34|09375|50014|2688|134.85B|134850000000|120.80|2,785,023|-15.88%|21|2022-08-25|15/06/2022||3.45||48478000000|2022-05-10|15/03/2022||||
2022-06-06 11:45:42|09376|103729|6415|278.52B|278520000000|2,870.00|779,072|-12.89%|24|2022-08-31|15/06/2022||19.73||6710000000|2022-06-01|15/03/2022|16.72|16.74|6020000000|6000000000
2022-06-06 11:45:53|09377|103444|2886|515.43B|515430000000|37.90|24,502,497|14.85%|31|2022-08-30|15/06/2022||0.5633||18270000000|2022-04-14|15/12/2021|0.44|0.61|15070000000|14050000000
2022-06-06 11:45:56|09378|50012|2333|93.12B|93120000000|15.12|63,930,341|-35%|33|2022-09-02|15/06/2022||0.1733||29780000000|2022-04-22|15/03/2022|0.18|0.11|33620000000|30067000000
2022-06-06 11:46:00|09379|941318|ETISALAT|255.86B|255860000000|29.42|2,840,268|35.33%|32|2022-07-26|15/06/2022||0.2868||13530000000|2022-04-26|15/03/2022|0.2883|0.2883|13330000000|13420000000
2022-06-06 11:46:03|09380|1073087|BILI|9.44B|9440000000|24.17|11,852,004|-77.81%|22|2022-08-29|15/06/2022||-4.08||5030000000|2022-06-09|15/03/2022||-4.04||5080000000
2022-06-06 11:46:07|09381|1081842|3711|445.6B|445600000000|104.50|12,065,900|-6.31%|24|2022-07-29|15/06/2022||3.01||150470000000|2022-04-28|15/03/2022|2.92|2.6|144390000000|143920000000
2022-06-06 11:46:12|09382|103663|5871|322.71B|322710000000|222.50|4,167,804|7.49%|33|2022-08-11|15/06/2022||4.39||19010000000|2022-05-12|15/03/2022|4.94|4.18|19930000000|17730000000
2022-06-06 11:46:15|09383|992761|Cayman|20.91B|20910000000|25.82|3,787,725|-18.96%|24|2022-08-17|15/06/2022||1.77||8370000000|2022-05-25|15/03/2022|1.12|1.35|7900000000|7800000000
2022-06-06 11:46:19|09384|996195|CPALLn|583.9B|583900000000|65.00|20,956,511|8.33%|24|2022-08-11|15/06/2022||0.5159|||2022-05-11|15/03/2022|0.38|0.372|194410000000|195160000000
2022-06-06 11:46:26|09385|8560|0291|165.77B|165770000000|51.85|13,159,381|-31.9%|28|2022-08-19|15/06/2022||1.02||20692000000|2022-06-15|15/03/2022||||
2022-06-06 11:46:31|09386|103442|2884|394.63B|394630000000|29.55|32,513,281|13.87%|33|2022-08-23|15/06/2022||0.412||13830000000|2022-05-25|15/03/2022|0.32|0.376|12970000000|14450000000
2022-06-06 11:46:36|09387|996213|PTTn|1.09T|1.09E+12|38.25|45,550,768|-7.88%|24|2022-08-12|15/06/2022||1.32||1.12296E+12|2022-05-16|15/03/2022|0.9|1.01|758470000000|789270000000
2022-06-06 11:46:41|09388|102993|1216|369.9B|369900000000|65.10|7,695,181|-11.55%|33|2022-08-17|15/06/2022||1.01||128630000000|2022-06-13|15/03/2022|0.74|0.9247|124200000000|123440000000
2022-06-06 11:46:45|09389|103388|2603|764.56B|764560000000|143.50|123,380,899|24.03%|24|2022-08-16|15/06/2022||15.85||163410000000|2022-05-17|15/03/2022|16.35|17.52|170470000000|168930000000
2022-06-06 11:46:56|09390|1097278|1801|37.25B|37250000000|26.05|10,993,216|-72.46%|0||
2022-06-06 11:47:00|09391|27024|CEMEXCPO|125.76B|125760000000|8.550|39,889,522|-47.77%|25|2022-07-28|15/06/2022||0.3098||83440000000|2022-04-29|15/03/2022|0.2653|0.1807|76940000000|72430000000
2022-06-06 11:47:05|09392|103026|1326|477.86B|477860000000|81.70|4,621,275|-6.84%|33|2022-08-05|15/06/2022||1||104750000000|2022-05-06|15/03/2022|1.04|1.06|95400000000|98420000000
2022-06-06 11:47:10|09393|50130|CPIJ|246.09B|246090000000|212,061|306,485|28.75%|13|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000|2021-09-30|15/08/2021|33.83|1445|16920000000|10694000000
2022-06-06 11:47:13|09394|50209|SSWJ|140.07B|140070000000|4,963|13,107,343|-25.67%|29|2022-08-25|15/06/2022||1.57||69519000000|2022-05-05|15/03/2022||||
2022-06-06 11:47:18|09395|12548|ENBD|87.48B|87480000000|13.850|5,710,676|0.36%|36|2022-07-19|15/06/2022||0.41||5770000000|2022-04-21|15/03/2022|0.39|0.39|6370000000|6370000000
2022-06-06 11:47:21|09396|103257|2357|254.4B|254400000000|342.50|3,122,357|-12.18%|33|2022-08-12|15/06/2022||8.84||128040000000|2022-05-11|15/03/2022|14|12|127960000000|134800000000
2022-06-06 11:47:26|09397|103492|3034|244.01B|244010000000|406.50|5,065,795|-19.8%|33|2022-08-04|15/06/2022||15.63||35380000000|2022-05-05|15/03/2022|18.3|17.08|36510000000|36230000000
2022-06-06 11:47:30|09398|996216|SCCn|432B|432000000000|366.00|2,444,737|-14.19%|24|2022-07-27|15/06/2022||8.8||140650000000|2022-04-27|15/03/2022|7.39|7.38|152490000000|152490000000
2022-06-06 11:47:48|09399|41491|SQMB|23.89T|2.389E+13|85,552.00|608,693.66|161.73%|36|2022-08-17|15/06/2022||1588.31||1.47647E+12|2022-05-19|15/03/2022|2350.45|1231.95|1.70331E+12|1.19301E+12
2022-06-06 11:47:53|09400|32488|1288|1.04T|1.04E+12|2.98|112,482,516|-5.41%|36|2022-08-31|15/06/2022||0.24|||2022-04-29|15/03/2022|0.2|0.25|205860000000|
2022-06-06 11:47:56|09401|996187|AOTn|992.86B|992860000000|69.50|26,227,741|8.2%|0||
2022-06-06 11:48:00|09402|103443|2885|285.23B|285230000000|23.50|26,523,206|-8.91%|32|2022-08-31|15/06/2022||0.56||24950000000|2022-05-26|15/03/2022|0.51|0.51|19620000000|19620000000
2022-06-06 11:48:05|09403|103274|2379|226.43B|226430000000|448.50|2,359,846|-12.05%|33|2022-08-11|15/06/2022||9.91||30550000000|2022-04-26|15/03/2022|10.15|10.14|29760000000|29580000000
2022-06-06 11:48:21|09404|102981|1101|255.04B|255040000000|41.70|18,501,720|-19.65%|33|2022-08-12|15/06/2022||0.7667||27970000000|2022-05-16|15/03/2022|0.125|0.1125|22970000000|22970000000
2022-06-06 11:48:32|09405|21010|BAP|11.14B|11140000000|140.13|577,011|-6.27%|36|2022-08-11|15/06/2022||3.84||1060000000|2022-05-05|15/03/2022|3.74|3.78|990700000|1040000000
2022-06-06 11:48:43|09406|103450|2892|342.25B|342250000000|26.40|21,385,327|19.84%|33|2022-08-26|15/06/2022||0.48||19590000000|2022-05-31|15/03/2022|0.38|0.3725|15470000000|15500000000
2022-06-06 11:48:50|09407|16304|HTHT|10.32B|10320000000|32.08|2,070,258|-44.15%|36|2022-08-24|15/06/2022||0.5658||3300000000|2022-05-30|15/03/2022|-2.02|-2.52|2680000000|2540000000
2022-06-06 11:48:53|09408|100019|0268|53.64B|53640000000|15.70|14,986,441|-48.22%|13|2022-08-17|15/06/2022||-0.09||2269000000|2022-05-10|15/03/2022||||
2022-06-06 11:48:56|09409|41378|GFIJ|141.26B|141260000000|15,066|3,582,418|-2.42%|25|2022-08-18|15/06/2022||0.24|||2022-05-05|15/03/2022|0.26|0.22||
2022-06-06 11:49:00|09410|943822|0586|32.76B|32760000000|18.04|6,723,310|-41.07%|16|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 11:49:05|09411|32492|2601|176.82B|176820000000|18.50|12,167,319|-32.72%|34|2022-08-22|15/06/2022||0.82||206700000000|2022-04-28|15/03/2022|0.57|0.97|127650000000|
2022-06-06 11:49:10|09412|103495|3037|300.22B|300220000000|203.50|26,902,350|73.19%|33|2022-08-12|15/06/2022||3.75||31560000000|2022-04-27|15/03/2022|3.85|3.72|30710000000|30600000000
2022-06-06 11:49:14|09413|13893|2899|288.57B|288570000000|11.00|41,341,098|-7.84%|34|2022-08-26|15/06/2022||0.2346||61890000000|2022-04-11|15/03/2022|0.233|0.2096|64770000000|61890000000
2022-06-06 11:49:18|09414|103664|5880|371.98B|371980000000|27.35|19,161,933|32.53%|22|2022-08-29|15/06/2022|||||2022-05-26|15/03/2022||||
2022-06-06 11:49:20|09415|1168688|6690|415.3B|415300000000|27.40|10,257,796|-14.66%|7|2022-08-29|15/06/2022||0.5098||75130000000|2022-04-28|15/03/2022|0.4526|0.461|71770000000|72530000000
2022-06-06 11:49:34|09416|103276|2382|304.89B|304890000000|79.10|8,555,061|-9.18%|33|2022-08-12|15/06/2022||1.14||254660000000|2022-05-13|15/03/2022|1.75|1.76|301780000000|300850000000
2022-06-06 11:49:36|09417|1163128|6969|113.13B|113130000000|20.25|23,028,372|-60.42%|6|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 11:49:39|09418|32500|0992|92.24B|92240000000|7.71|50,634,796|-18.36%|35|2022-08-18|15/06/2022||0.0357||17490000000|2022-05-26|15/03/2022|0.0352|0.0297|16690000000|17490000000
2022-06-06 11:49:43|09419|101040|1088|516.58B|516580000000|26.250|27,219,655|50.86%|28|2022-08-26|15/06/2022||0.735||82490000000|2022-04-27|15/03/2022|0.996|0.7753|83900000000|85590000000
2022-06-06 11:49:48|09420|985212|BIDJ|110.24B|110240000000|32,943|967,525|9.83%|12|2022-08-24|15/06/2022|||||2022-02-23|15/12/2021|6.55||71630000000|
2022-06-06 11:49:53|09421|102323|SMPH|1.13T|1.13E+12|39.450|13,160,200|2.43%|30|2022-08-08|15/06/2022||0.28|||2022-05-05|15/03/2022|0.26|0.27|23890000000|23900000000
2022-06-06 11:49:58|09422|103469|3008|222.89B|222890000000|1,670.00|550,733|-45.07%|33|2022-07-14|15/06/2022||25.4||9980000000|2022-04-28|15/03/2022|41.3|28.58|10130000000|10290000000
2022-06-06 11:50:21|09423|49990|0916|137.63B|137630000000|16.52|18,920,224|56.4%|35|2022-08-23|15/06/2022||0.51||20600000000|2022-04-27|15/03/2022|0.3255|0.281|10420000000|10422000000
2022-06-06 11:50:26|09424|13874|0384|62.76B|62760000000|11.76|16,052,654|-58.67%|22|2022-08-31|15/06/2022|||||2022-06-30|15/03/2022||0.81||40504000000
2022-06-06 11:50:31|09425|996186|ADVANCn|636.48B|636480000000|214.00|5,129,331|28.02%|24|2022-08-08|15/06/2022||2.39||44280000000|2022-05-10|15/03/2022|2.12|2.12|45280000000|45280000000
2022-06-06 11:50:37|09426|103218|2207|336.45B|336450000000|616.00|283,351|8.45%|32|2022-08-11|15/06/2022||6.48||57670000000|2022-05-12|15/03/2022|7.86|8.24|60640000000|60260000000
2022-06-06 11:50:49|09427|976844|MGNTq|6.82B|6820000000|0.01|477,539|-99.93%|21|2022-07-28|15/06/2022||||563440000000|2022-04-28|15/03/2022||||530930000000
2022-06-06 11:50:57|09428|996189|BDMSn|413.19B|413190000000|26.00|51,536,055|19.77%|0||
2022-06-06 11:51:03|09429|103393|2609|441.75B|441750000000|126.50|73,759,967|9.52%|32|2022-08-12|15/06/2022||14.88||102290000000|2022-05-12|15/03/2022|15.92|16.04|103630000000|104260000000
2022-06-06 11:51:08|09430|103445|2887|199.66B|199660000000|17.50|33,534,121|14.75%|33|2022-08-31|15/06/2022||0.335||13610000000|2022-05-09|15/03/2022|0.175|0.175|10540000000|10540000000
2022-06-06 11:51:15|09431|103441|2883|266.26B|266260000000|15.80|70,173,502|24.9%|28|2022-04-27|15/03/2022|0.23|0.23|||2022-04-01|15/12/2021|0.55|0.28|106300000000|
2022-06-06 11:51:19|09432|13206|IQCD|110.17B|110170000000|18.210|3,898,482|39.15%|36|2022-08-10|15/06/2022||0.6515||5640000000|2022-04-26|15/03/2022|0.475|0.4627|5200000000|5040000000
2022-06-06 11:51:24|09433|1050117|ZLAB|2.97B|2970000000|30.39|854,248|-82.28%|23|2022-09-01|15/06/2022||-1.1||56790000|2022-05-10|15/03/2022|-0.86|-1.26|46720000|44580000
2022-06-06 11:51:29|09434|941316|ADCB|68.92B|68920000000|9.92|5,703,627|42.73%|32|2022-07-26|15/06/2022||0.22||3160000000|2022-04-26|15/03/2022|0.2|0.21|2940000000|3100000000
2022-06-06 11:51:33|09435|1115063|2359|288.21B|288210000000|99.00|3,045,942|-46.32%|17|2022-08-23|15/06/2022||0.7691||8071000000|2022-04-25|15/03/2022|0.6351|0.5865|10160000000|10430000000
2022-06-06 11:51:35|09436|1164709|BEKE|18.08B|18080000000|14.30|20,644,444|-69.21%|7|2022-08-10|15/06/2022||-0.8885||18370000000|2022-05-31|15/03/2022|-0.52|-0.5056|12550000000|12110000000
2022-06-06 11:51:39|09437|13889|2328|174.16B|174160000000|7.85|27,727,953|3.93%|24|2022-08-26|15/06/2022||0.64||208128000000|2022-04-28|15/03/2022|||152470000000|98117000000
2022-06-06 11:51:44|09438|103293|2409|169.49B|169490000000|17.70|74,167,803|-27.46%|33|2022-07-28|15/06/2022||0.18||75880000000|2022-04-26|15/03/2022|0.54|0.54|81530000000|81530000000
2022-06-06 11:51:49|09439|103438|2880|309.4B|309400000000|23.45|14,488,462|28.14%|32|2022-08-24|15/06/2022||0.38|||2022-04-27|15/03/2022|0.23|0.28|23500000000|
2022-06-06 11:51:54|09440|1012812|6488|272.46B|272460000000|618.00|2,504|-26.53%|24|2022-08-09|15/06/2022||9.79||17280000000|2022-05-06|15/03/2022|4.01|2.41|16310000000|16350000000
2022-06-06 11:51:59|09441|103546|3481|149.95B|149950000000|14.20|79,299,683|-38.66%|33|2022-08-02|15/06/2022||0.1513||69410000000|2022-05-10|15/03/2022|0.18|0.3688|69890000000|72940000000
2022-06-06 11:52:03|09442|103459|2912|273.42B|273420000000|263.00|1,746,911|-0.19%|33|2022-08-02|15/06/2022||2.59||68370000000|2022-05-10|15/03/2022|2.25|2.43|68490000000|69210000000
2022-06-06 11:52:08|09443|103237|2327|218.08B|218080000000|410.50|2,499,149|-17.11%|24|2022-08-04|15/06/2022||11.46||31620000000|2022-05-09|15/03/2022|11.59|11.38|30130000000|29980000000
2022-06-06 11:52:12|09444|102177|ALI|441.95B|441950000000|29.950|12,903,653|-17.58%|30|2022-08-08|15/06/2022||0.365||33690000000|2022-05-10|15/03/2022|0.238|0.27|24230000000|23400000000
2022-06-06 11:52:19|09445|32497|0914|173.55B|173550000000|32.70|7,656,668|-20.53%|34|2022-08-25|15/06/2022||1.63||44610000000|2022-04-28|15/03/2022|0.93|1.21|25460000000|33410000000
2022-06-06 11:52:23|09446|1177479|NPHJ|71.21B|71210000000|17,877.00|1,678,877|-17.37%|7|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000|2021-09-30|15/06/2021|18.5|1073|20740000000|20742000000
2022-06-06 11:52:30|09447|990796|1658|517.03B|517030000000|5.75|56,825,031|4.72%|18|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.26||85260000000|82000000000
2022-06-06 11:52:34|09448|103501|3045|303.2B|303200000000|107.50|3,634,120|6.44%|33|2022-08-05|15/06/2022||1.05||43440000000|2022-05-06|15/03/2022|0.96|0.98|41360000000|40800000000
2022-06-06 11:52:38|09449|13194|QISB|52.74B|52740000000|22.310|3,900,945|26.07%|36|2022-07-12|15/06/2022||0.39||1560000000|2022-04-26|15/03/2022|0.3565|0.3565|1510000000|1520000000
2022-06-06 11:52:43|09450|50547|CEZP|622.14B|622140000000|1,144.00|326,771|77.92%|33|2022-08-09|15/06/2022||||49207000000|2022-05-10|15/03/2022|49.8||76000000000|79650000000
2022-06-06 11:52:47|09451|1012654|5876|232.01B|232010000000|52.50|5,189,955|14.95%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.81||10030000000|
2022-06-06 11:52:53|09452|103285|2395|270.38B|270380000000|348.50|1,068,413|7.4%|31|2022-08-10|15/06/2022||2.79||15640000000|2022-05-03|15/03/2022|3.28|2.95|16120000000|15710000000
2022-06-06 11:52:58|09453|103448|2890|199.5B|199500000000|17.70|25,488,330|29.2%|33|2022-08-11|15/06/2022||0.38||11770000000|2022-05-31|15/03/2022|0.385|0.385||11800000000
2022-06-06 11:53:02|09454|41375|AMSJ|424.97B|424970000000|161,129|254,361|-7.3%|27|2022-07-25|15/06/2022||11831||94149000000|2022-04-21|15/03/2022||||
2022-06-06 11:53:06|09455|50024|6030|248.39B|248390000000|16.90|11,169,974|-17.31%|34|2022-08-17|15/06/2022||0.38|||2022-04-29|15/03/2022||0.38||15216000000
2022-06-06 11:53:07|09456|1155056|6186|71.41B|71410000000|8.27|24,856,981|-62.39%|0||
2022-06-06 11:53:12|09457|1089444|0788|165.45B|165450000000|0.950|163,899,507|-15.32%|19|2022-08-10|15/06/2022|||||2022-04-19|15/03/2022|||22630000000|22633000000
2022-06-06 11:53:22|09458|8582|3328|389.88B|389880000000|5.280|22,420,914|0.76%|36|2022-08-26|15/06/2022||0.28|||2022-04-29|15/03/2022|0.31|0.34|73720000000|66000000000
2022-06-06 11:53:27|09459|26963|GAPB|144.91B|144910000000|287.36|1,122,907|37.37%|36|2022-07-28|15/06/2022||3.72||6240000000|2022-04-25|15/03/2022|4.35|3.2|6010000000|5310000000
2022-06-06 11:53:34|09460|1096239|TME|6.76B|6760000000|4.07|20,216,274|-73.59%|16|2022-08-15|15/06/2022||0.08||6554000000|2022-05-16|15/03/2022|0.09|0.53|664000000|6644000000
2022-06-06 11:53:39|09461|103248|2345|126.07B|126070000000|219.50|3,113,893|-22.34%|27|2022-08-12|15/06/2022||2.42||16540000000|2022-05-11|15/03/2022|2.3|2.02|15730000000|15530000000
2022-06-06 11:53:44|09462|13955|SCCO|49.04B|49040000000|63.44|1,290,689|-10.84%|36|2022-07-26|15/06/2022||1.08||2640000000|2022-05-02|15/03/2022|1.02|1.09|2760000000|2720000000
2022-06-06 11:53:47|09463|992966|GDS|5.29B|5290000000|27.74|2,090,941|-62.69%|24|2022-08-16|15/06/2022||-0.366||2300000000|2022-05-18|15/03/2022|-0.39|-0.3265|2240000000|2230000000
2022-06-06 11:53:52|09464|102197|BDO|565.81B|565810000000|129.00|2,773,739|20.09%|30|2022-08-01|15/06/2022||2.69||50500000000|2022-04-21|15/03/2022|2.68|2.79|50590000000|50590000000
2022-06-06 11:53:56|09465|102322|SM|1.04T|1.04E+12|861.00|626,710|-13.5%|30|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|9.96||104460000000|
2022-06-06 11:54:01|09466|27010|TLEVISACPO|107.13B|107130000000|37.89|4,271,787|-30.9%|31|2022-07-11|15/06/2022||0.525||18560000000|2022-04-27|15/03/2022|-0.7493|-0.7501|18610000000|19700000000
2022-06-06 11:54:03|09467|1012588|5347|165.54B|165540000000|101.00|5,312|-11.4%|24|2022-08-02|15/06/2022||2.9||15340000000|2022-05-06|15/03/2022|2.48|2.48|13490000000|13490000000
2022-06-06 11:54:06|09468|29715|VIPS|6.22B|6220000000|9.48|8,883,421|-59.37%|34|2022-08-17|15/06/2022||1.91||23460000000|2022-05-19|15/03/2022|2.09|1.9|25240000000|25760000000
2022-06-06 11:54:08|09469|1096151|1772|149.21B|149210000000|104.60|4,760,414|-16.74%|23|2022-08-31|15/06/2022||2.94||11960000000|2022-04-26|15/03/2022|2.93|2.37|6420000000|7820000000
2022-06-06 11:54:14|09470|50049|0881|141.92B|141920000000|59.05|4,677,014|-14.03%|21|2022-08-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 11:54:17|09471|12865|COMI|78.31B|78310000000|39.60|3,493,216|1.29%|25|2022-07-20|15/06/2022||2.01||7690000000|2022-04-19|15/03/2022|1.87|1.95|7770000000|7500000000
2022-06-06 11:54:21|09472|996211|PTTEPn|668.94B|668940000000|168.50|15,231,807|38.17%|24|2022-07-28|15/06/2022||5.41||86370000000|2022-04-27|15/03/2022|2.64|3.11|68890000000|67750000000
2022-06-06 11:54:26|09473|102170|AC|410.27B|410270000000|661.50|346,664|-13.77%|30|2022-08-15|15/06/2022|||||2022-05-13|15/03/2022|12.03||55250000000|
2022-06-06 11:54:29|09474|13191|MARK|43.7B|43700000000|4.699|18,214,515|3.6%|36|2022-07-12|15/06/2022|||||2022-04-20|15/03/2022|0.067|0.067|1030000000|1130000000
2022-06-06 11:54:32|09475|13887|1919|221.96B|221960000000|13.90|46,492,794|13.87%|33|2022-09-02|15/06/2022|||||2022-04-29|15/03/2022|1.72||105530000000|105530000000
2022-06-06 11:54:36|09476|50000|1193|78.68B|78680000000|34.25|5,174,714|-30.99%|28|2022-08-19|15/06/2022||1.36||39972000000|2022-04-04|15/03/2022||||
2022-06-06 11:54:40|09477|32499|0168|96.05B|96050000000|70.65|5,960,715|-20.25%|34|2022-08-31|15/06/2022||1.02||9280000000|2022-04-28|15/03/2022|0.829|0.7667|9210000000|9120000000
2022-06-06 11:54:44|09478|103623|4938|183.86B|183860000000|68.90|7,289,863|-6.13%|33|2022-08-11|15/06/2022||1.19||268110000000|2022-05-10|15/03/2022|0.62|0.7528|323830000000|321450000000
2022-06-06 11:54:52|09479|8544|0004|77.01B|77010000000|25.45|1,855,773|-5.35%|18|2022-08-10|15/06/2022||0.92||11334000000|2022-03-09|15/12/2021|1.63|1.37|10040000000|13980000000
2022-06-06 11:54:58|09480|27075|BIMBOA|276.6B|276600000000|62.180|4,288,005|42.13%|36|2022-07-26|15/06/2022||0.7167||91740000000|2022-04-26|15/03/2022|1|0.7508|93320000000|88640000000
2022-06-06 11:55:02|09481|50181|CLSJ|73.29B|73290000000|30,008|907,460|14.53%|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
2022-06-06 11:55:07|09482|9215|0836|75.24B|75240000000|15.66|20,407,419|57.99%|27|2022-08-19|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-06 11:55:27|09483|103223|2301|143.64B|143640000000|62.90|6,237,619|-3.82%|32|2022-08-04|15/06/2022||1.44||44940000000|2022-04-19|15/03/2022|0.91|0.9069|41230000000|41230000000
2022-06-06 11:55:30|09484|12547|EMAR|47.44B|47440000000|5.800|22,652,268|43.56%|36|2022-08-16|15/06/2022||0.11||6250000000|2022-05-09|15/03/2022|0.08|0.08|6640000000|7330000000
2022-06-06 11:55:34|09485|100117|1918|24.96B|24960000000|4.58|383,507,535|-84.12%|18|2022-09-01|15/06/2022||1.98||126972000000|2022-06-01|15/03/2022||||
2022-06-06 11:55:51|09486|941317|ALDAR|41.2B|41200000000|5.240|57,657,200|42.39%|32|2022-08-10|15/06/2022||0.1||2640000000|2022-04-28|15/03/2022|0.09|0.09|2680000000|2380000000
2022-06-06 11:55:55|09487|13894|3323|66.55B|66550000000|7.94|35,104,821|-16.8%|28|2022-08-26|15/06/2022||0.61||129051000000|2022-04-29|15/03/2022|0.31|0.31|48150000000|
2022-06-06 11:56:10|09488|41422|SN|8.66T|8.66E+12|85.70|146,541,416.12|18.7%|32|2022-08-01|15/06/2022||2.28||647670000000|2022-05-03|15/03/2022|2.89|2.61|685190000000|652550000000
2022-06-06 11:56:25|09489|11169|ZAIN|2.64T|2.64E+12|611|5,263,865|2.52%|36|2022-07-12|15/06/2022||0.01||399450000|2022-05-03|15/03/2022|0.01|0.01|407600000|391140000
2022-06-06 11:56:31|09490|103446|2888|129.44B|129440000000|9.87|97,796,474|-7.4%|33|2022-09-01|15/06/2022||0.245||62340000000|2022-05-24|15/03/2022|0.225|0.135|49140000000|60400000000
2022-06-06 11:56:35|09491|39228|MBT|3.57B|3570000000|5.500|10,424,569|-41.05%|37|2022-08-18|15/06/2022||21.73||138270000000|2022-05-18|15/03/2022||19.87|134400000000|133740000000
2022-06-06 11:56:39|09492|103399|2615|386.76B|386760000000|158.50|20,566,010|1.93%|33|2022-08-10|15/06/2022||12.81||78680000000|2022-05-09|15/03/2022|16.04|12.9|70020000000|70020000000
2022-06-06 11:56:43|09493|990779|1548|52.49B|52490000000|25.20|7,697,610|-28.25%|7|2022-03-21|15/12/2021||||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-06-06 11:56:47|09494|18288|MOSS|564.22B|564220000000|124.85|10,721,860|-49.34%|31|2022-08-09|15/06/2022||1.79||165235000000|2022-05-25|15/03/2022|0.27|0.3975|171850000000|167650000000
2022-06-06 11:56:49|09495|959032|0354|20.9B|20900000000|7.34|15,243,694|-26.9%|12|2022-08-23|15/06/2022||0.17||10284000000|2022-06-01|15/03/2022||||
2022-06-06 11:56:52|09496|1057321|GULFn|557.32B|557320000000|47.50|19,688,170|38.41%|0||
2022-06-06 11:56:57|09497|103273|2377|111.94B|111940000000|132.50|3,938,670|-22.06%|32|2022-08-11|15/06/2022||3.79||48770000000|2022-04-28|15/03/2022|5.64|4.98|53040000000|53040000000
2022-06-06 11:57:16|09498|27014|ASURB|128.24B|128240000000|427.46|542,132|21.8%|30|2022-07-25|15/06/2022||7.06||5730000000|2022-04-25|15/03/2022|7.31|6|5430000000|4990000000
2022-06-06 11:57:21|09499|103739|8046|240.37B|240370000000|373.00|4,471,065|9.09%|27|2022-08-12|15/06/2022||6.7||15740000000|2022-05-12|15/03/2022|6.01|5.97|14560000000|14550000000
2022-06-06 11:57:30|09500|103077|1476|135.67B|135670000000|494.50|1,340,234|-21.63%|32|2022-08-09|15/06/2022||6.32||10630000000|2022-05-12|15/03/2022|6.53|6.18|10180000000|10160000000
2022-06-06 11:57:35|09501|103341|2474|122.17B|122170000000|171.00|3,068,191|-6.04%|33|2022-08-08|15/06/2022||2.18||7490000000|2022-05-05|15/03/2022|2.82|2.66|7220000000|7420000000
2022-06-06 11:57:47|09502|32490|0151|86.75B|86750000000|7.30|10,460,190|29.76%|18|2022-08-31|15/06/2022|||||2022-06-28|15/03/2022||0.18||12838000000
2022-06-06 11:57:50|09503|32484|0322|76.71B|76710000000|13.68|10,946,557|-5.69%|30|2022-08-22|15/06/2022||0.25||37990000000|2022-03-28|15/12/2021||0.31||42967000000
2022-06-06 11:57:56|09504|42646|OTEr|7.78B|7780000000|17.67|651,173|18.36%|35|2022-08-11|15/06/2022||0.21||822320000|2022-05-12|15/03/2022|0.2911|0.28|825300000|811930000
2022-06-06 11:58:01|09505|20685|DQ|4.1B|4100000000|55.08|1,291,216|-31.87%|33|2022-08-09|15/06/2022||5.56||841830000|2022-04-21|15/03/2022|6.99|5.89|1280000000|1180000000
2022-06-06 11:58:05|09506|103731|6505|912.59B|912590000000|95.80|2,942,378|-10.05%|33|2022-08-10|15/06/2022||1.41||227230000000|2022-05-06|15/03/2022|1.43|1.46|186960000000|213170000000
2022-06-06 11:58:09|09507|102243|ICT|435.31B|435310000000|215.400|1,466,653|45.27%|28|2022-08-09|15/06/2022||0.0525|||2022-05-12|15/03/2022|0.0548|0.0548|528300000|528300000
2022-06-06 11:58:13|09508|996212|PTTGCn|217.55B|217550000000|48.00|15,853,657|-23.72%|24|2022-08-10|15/06/2022||1.58||92750000000|2022-05-13|15/03/2022|0.93|1.1|176770000000|163000000000
2022-06-06 11:58:18|09509|100143|3888|36.84B|36840000000|27.35|7,286,010|-50.42%|34|2022-08-23|15/06/2022||0.085||1910000000|2022-05-24|15/03/2022|0.07|0.045|1850000000|1740000000
2022-06-06 11:58:22|09510|943516|2202|192.86B|192860000000|16.74|11,017,870|-33.87%|31|2022-08-24|15/06/2022||1.07||165240000000|2022-04-28|15/03/2022|0.1464|0.3879|74650000000|73480000000
2022-06-06 11:58:26|09511|49994|1066|35.79B|35790000000|7.95|7,539,293|-52.4%|25|2022-08-31|15/06/2022||0.29||7176000000|2022-05-11|15/03/2022||||
2022-06-06 11:58:31|09512|49970|0270|63.94B|63940000000|9.80|6,287,957|-13.68%|30|2022-08-30|15/06/2022||0.23|||2022-04-28|15/03/2022|0.23|0.22|5510000000|
2022-06-06 11:58:44|09513|11115|AGLT|2.34T|2.34E+12|1,114|4,591,976|19.02%|36|2022-08-08|15/06/2022|||||2022-05-18|15/03/2022|0.01||132100000|
2022-06-06 11:58:48|09514|37875|LPPP|18.88B|18880000000|10,150|4,109|-6.65%|43|2022-06-15|15/04/2022|341.10|170.56||3190000000|2022-04-27|15/12/2021||243.81||2094000000
2022-06-06 11:59:01|09515|1012156|3105|93.68B|93680000000|234.00|3,272|-32.31%|24|2022-08-02|15/06/2022||1.85||5320000000|2022-04-28|15/03/2022|2.08|2.05|5600000000|5600000000
2022-06-06 11:59:06|09516|49993|0998|184.97B|184970000000|3.79|32,809,817|-9.79%|34|2022-08-31|15/06/2022||0.45|||2022-04-29|15/03/2022|0.32|0.3|54030000000|53990000000
2022-06-06 11:59:11|09517|102122|BIC_p1|40.88T|4.088E+13|42,250.0|851,902|49.82%|33|2022-08-02|15/06/2022||1459.15||5.18009E+12|2022-05-11|15/03/2022|1800.59|1040.06|4.94349E+12|4.77451E+12
2022-06-06 11:59:16|09518|8781|GDRB|1.39T|1.39E+12|7,455.0|274,132.9|-9.53%|36|2022-08-03|15/06/2022||||168190000000|2022-05-10|15/03/2022|199||168060000000|156330000000
2022-06-06 11:59:19|09519|103111|1590|190.4B|190400000000|967.00|582,101|-0.83%|27|2022-08-18|15/06/2022||9.3||7460000000|2022-05-16|15/03/2022|8.39|8.22|6510000000|6430000000
2022-06-06 11:59:22|09520|102253|JGS|391.84B|391840000000|51.550|1,881,549|-10.08%|30|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|-0.37||65240000000|66630000000
2022-06-06 11:59:25|09521|996198|DELTAn|426.89B|426890000000|334.00|1,210,189|-40.64%|0||
2022-06-06 11:59:37|09522|102109|ECO|135.69T|1.3569E+14|3,300.0|11,585,900|40.13%|33|2022-08-09|15/06/2022||178.61||3.637032E+13|2022-05-11|15/03/2022|159.86|175.81|32473000000000|3.383101E+13
2022-06-06 11:59:49|09523|103235|2324|100.65B|100650000000|23.20|20,425,938|-0.43%|33|2022-08-11|15/06/2022||0.4981||285280000000|2022-05-11|15/03/2022|0.4909|0.5082|267860000000|276110000000
2022-06-06 11:59:52|09524|50116|MRPJ|53.22B|53220000000|20,603|1,165,229|-12.03%|24|2022-09-01|15/06/2022|||||2022-06-09|15/03/2022||764.00||13169000000
2022-06-06 11:59:57|09525|953532|PHORq|14.88B|14880000000|0.05|384,376|-99.76%|30|2022-08-25|15/06/2022||1.1||1560000000|2022-05-19|15/03/2022|1.8|1.8||1860000000
2022-06-06 12:00:01|09526|13192|COMB|29.91B|29910000000|7.390|5,174,190|38.84%|36|2022-07-20|15/06/2022||0.18||1330000000|2022-04-19|15/03/2022|0.17|0.173|1330000000|1310000000
2022-06-06 12:00:08|09527|949921|3606|103.87B|103870000000|39.80|4,741,879|-26.38%|26|2022-08-05|15/06/2022||0.4012||6510000000|2022-04-14|15/03/2022|0.4062|0.4053|8060000000|6590000000
2022-06-06 12:00:13|09528|996210|MINTn|182.7B|182700000000|34.75|17,615,758|6.2%|20|2022-08-11|15/06/2022||0.16||26425000000|2022-05-11|15/03/2022|-0.78|-0.12|19690000000|22699000000
2022-06-06 12:00:16|09529|50545|BKOM|138.05B|138050000000|731.00|267,204|-7.41%|34|2022-08-03|15/06/2022||13.39||7270000000|2022-05-05|15/03/2022|74.4|10.54|9480000000|8890000000
2022-06-06 12:00:27|09530|103615|4904|263.94B|263940000000|81.00|6,892,139|23.66%|33|2022-08-05|15/06/2022||0.5962||20330000000|2022-05-04|15/03/2022|0.71|0.71|21900000000|21450000000
2022-06-06 12:00:30|09531|996197|CPNn|252.6B|252600000000|63.00|9,137,667|18.31%|0||
2022-06-06 12:00:37|09532|100144|3898|42.79B|42790000000|36.70|6,112,683|-6.9%|32|2022-08-19|15/06/2022||0.35||3280000000|2022-04-26|15/03/2022|0.24|0.23|2540000000|2080000000
2022-06-06 12:00:43|09533|102203|BPI|429.65B|429650000000|95.10|2,224,762|10.66%|30|2022-08-03|15/06/2022||1.78||27580000000|2022-05-04|15/03/2022|1.78|1.68|25410000000|25760000000
2022-06-06 12:00:46|09534|38047|0135|56.02B|56020000000|6.520|15,707,202|-2.96%|21|2022-08-30|15/06/2022||||87093000000|2022-05-11|15/03/2022||||
2022-06-06 12:00:51|09535|50013|2338|107.34B|107340000000|12.36|8,060,831|-28.79%|35|2022-09-01|15/06/2022||0.26||80576000000|2022-04-29|15/03/2022|0.12|0.295|41100000000|
2022-06-06 12:00:56|09536|102982|1102|157.44B|157440000000|44.40|5,108,879|-13.62%|33|2022-08-15|15/06/2022||0.9824||23020000000|2022-05-20|15/03/2022|0.71|0.6751|19680000000|19680000000
2022-06-06 12:01:01|09537|961686|3908|73.28B|73280000000|15.40|10,454,223|-31.04%|18|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.32||5070000000|5760000000
2022-06-06 12:01:06|09538|8755|MOLB|1.78T|1.78E+12|2,842.0|1,427,793.07|17.44%|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
2022-06-06 12:01:12|09539|940792|FUNO11|77.43B|77430000000|20.36|9,329,206|-10.9%|32|2022-07-28|15/06/2022||0.701||5720000000|2022-05-02|15/03/2022|0.625|0.63|5850000000|5850000000
2022-06-06 12:01:15|09540|20261|EDU|2.18B|2180000000|12.850|4,410,187|-86.06%|36|2022-07-26|15/05/2022||-0.2||316730000|2022-04-26|15/02/2022|-0.72|-1.1|614090000|319220000
2022-06-06 12:01:16|09541|1169344|1024|341.18B|341180000000|84.00|37,797,937|-61.29%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-06-06 12:01:20|09542|996199|EAn|332.9B|332900000000|89.25|17,112,415|49.37%|0||
2022-06-06 12:01:24|09543|103775|9910|168.84B|168840000000|193.00|1,103,135|-17.81%|24|2022-08-31|15/06/2022||2.21||23150000000|2022-05-11|15/03/2022|2.33|2.18|22400000000|21900000000
2022-06-06 12:01:40|09544|1167535|6618|153.83B|153830000000|50.20|12,489,719|-52.78%|0||
2022-06-06 12:01:43|09545|951041|005387|53.68T|5.368E+13|91,400|73,071|-21.88%|29|2022-07-28|15/06/2022||7775.85||3.204323E+13|2022-04-25|15/03/2022|6786.91|7220.43|30299000000000|2.920735E+13
2022-06-06 12:01:46|09546|13912|OPAr|5.01B|5010000000|14.280|527,495|6.51%|36|2022-09-07|15/06/2022|||||2022-05-31|15/03/2022|0.2515||457190000|465000000
2022-06-06 12:01:51|09547|103782|9921|95.64B|95640000000|255.00|942,714|-19.3%|32|2022-08-31|15/06/2022||3.84||21460000000|2022-05-11|15/03/2022|4.83|4.46|22260000000|21510000000
2022-06-06 12:01:56|09548|49983|0656|65.16B|65160000000|7.91|4,169,861|-35.44%|18|2022-08-24|15/06/2022|||||2022-03-23|15/12/2021||||
2022-06-06 12:02:01|09549|103031|1402|164.31B|164310000000|30.70|7,203,382|-3.76%|31|2022-08-15|15/06/2022||0.64||73390000000|2022-05-13|15/03/2022|0.55|0.55|63380000000|63380000000
2022-06-06 12:02:06|09550|103201|2049|85.2B|85200000000|251.00|2,827,742|-30.97%|33|2022-08-10|15/06/2022||3.83||8200000000|2022-05-17|15/03/2022|4.01|3.78|7570000000|7360000000
2022-06-06 12:02:16|09551|49996|1099|56.42B|56420000000|18.18|5,048,009|-30.24%|33|2022-08-26|15/06/2022||1.24||267971000000|2022-04-21|15/03/2022|0.46||127600000000|120270000000
2022-06-06 12:02:31|09552|41434|COPEC|8.84T|8.84E+12|6,800.00|660,869.08|2.94%|35|2022-08-19|15/06/2022||0.2967||7570000000|2022-05-13|15/03/2022|0.46|0.3898|7300000000|7300000000
2022-06-06 12:02:33|09553|1057034|ADNOCDIST|51.5B|51500000000|4.12|14,612,781|-4.63%|23|2022-08-17|15/06/2022||0.0566||6800000000|2022-05-18|15/03/2022|0.05|0.05|6740000000|7060000000
2022-06-06 12:02:36|09554|19315|BIMAS|53.26B|53260000000|88.90|6,160,217|46.11%|36|2022-08-19|15/06/2022||1.55||26260000000|2022-05-10|15/03/2022|2.23|1.55|27270000000|25970000000
2022-06-06 12:02:42|09555|103588|3702|94.2B|94200000000|57.00|5,209,367|9.36%|33|2022-08-02|15/06/2022||1.56||201500000000|2022-05-04|15/03/2022|2.05|1.9|209870000000|199030000000
2022-06-06 12:02:47|09556|103802|9945|159.99B|159990000000|77.60|9,125,165|45.14%|26|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2.09||6290000000|
2022-06-06 12:02:52|09557|945817|MPHC|34.17B|34170000000|2.720|7,075,398|44.34%|23|2022-08-03|15/06/2022|||||2022-04-26|15/03/2022|0.04||447000000|
2022-06-06 12:03:10|09558|996204|HMPROn|192.01B|192010000000|14.40|30,834,201|2.84%|0||
2022-06-06 12:03:15|09559|41493|BSANTANDER|7.73T|7.73E+12|41.00|194,572,826.95|6.83%|36|2022-07-28|15/06/2022||1.13||601000000000|2022-04-29|15/03/2022|1.25|1.2|584250000000|591140000000
2022-06-06 12:03:38|09560|103247|2344|115.02B|115020000000|29.10|37,108,047|-14.87%|32|2022-07-29|15/06/2022||1.05||27000000000|2022-04-29|15/03/2022|1.15|1.11|26510000000|25900000000
2022-06-06 12:03:57|09561|50010|2238|79.84B|79840000000|7.70|28,207,833|12.23%|35|2022-09-02|15/06/2022||0.2175||18040000000|2022-04-27|15/03/2022|0.29|0.1796|23270000000|17940000000
2022-06-06 12:04:00|09562|48389|ATHM|4.4B|4400000000|35.26|745,642|-52.11%|35|2022-08-10|15/06/2022||3.49||1760000000|2022-05-24|15/03/2022|2.44|2.96|1470000000|1410000000
2022-06-06 12:04:04|09563|985905|1579|25.34B|25340000000|26.10|5,426,666|-55.24%|5|2018-04-03|15/12/2017|0.19||1020000000||2017-09-08|15/06/2017|0.07||630900000|
2022-06-06 12:04:09|09564|943698|2408|206.89B|206890000000|66.80|9,873,254|-18.73%|31|2022-07-19|15/06/2022||1.54||20150000000|2022-04-11|15/03/2022|2.11|1.68|19950000000|20150000000
2022-06-06 12:04:15|09565|40109|YY|2.49B|2490000000|34.70|980,980|-51.04%|36|2022-08-16|15/06/2022||1.35||4180000000|2022-05-31|15/03/2022|1.87|2.03|4180000000|3920000000
2022-06-06 12:04:22|09566|27153|ORBIA|101.22B|101220000000|51.800|3,730,596|-6.4%|35|2022-07-27|15/06/2022||0.0535||2320000000|2022-04-27|15/03/2022|0.1195|0.1035|2600000000|2050000000
2022-06-06 12:04:30|09567|1031093|NRPJ|57.01B|57010000000|9,076|1,407,728|-3.02%|5|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022||||
2022-06-06 12:04:35|09568|103526|3231|83.5B|83500000000|28.55|9,484,520|-6.95%|33|2022-08-12|15/06/2022||0.7076||232660000000|2022-05-13|15/03/2022|-0.3|-0.2826|226450000000|223260000000
2022-06-06 12:04:39|09569|100059|0853|29.86B|29860000000|16.68|8,466,930|-73.3%|21|2022-09-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 12:04:48|09570|32483|0148|42.13B|42130000000|38.10|1,100,097|-12.07%|24|2022-08-29|15/06/2022|||||2022-05-04|15/03/2022||||
2022-06-06 12:04:51|09571|19394|EREGL|123.48B|123480000000|35.260|52,642,926|82.55%|36|2022-08-11|15/06/2022||2.1||33330000000|2022-04-26|15/03/2022|1.61|2.07|29200000000|28980000000
2022-06-06 12:05:06|09572|1167533|1209|87.42B|87420000000|38.90|3,221,115|-10.72%|0||
2022-06-06 12:05:09|09573|13896|ACBr|2.32B|2320000000|0.990|10,675,772|-10.91%|36|2022-09-01|15/06/2022||0.03||419770000|2022-05-26|15/03/2022|0.04|0.0333|468000000|512000000
2022-06-06 12:05:20|09574|11105|BOUK|3.04T|3.04E+12|814|1,215,876|33.34%|30|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||47400000|47000000
2022-06-06 12:05:24|09575|50033|0425|23.07B|23070000000|20.10|4,063,402|-42.2%|21|2022-08-23|15/06/2022||0.79||7895000000|2022-06-01|15/03/2022||||
2022-06-06 12:05:30|09576|103249|2347|115.59B|115590000000|69.90|4,554,615|16.08%|33|2022-07-27|15/06/2022||1.53||106700000000|2022-04-29|15/03/2022|1.53|1.47|100870000000|99050000000
2022-06-06 12:05:38|09577|103416|2801|189.32B|189320000000|18.05|16,066,157|7.87%|30|2022-09-01|15/06/2022|||||2022-05-16|15/03/2022|0.23||9600000000|
2022-06-06 12:05:40|09578|946400|1816|100.49B|100490000000|1.990|33,232,638|16.86%|16|2022-08-24|15/06/2022||0.06|||2022-04-21|15/03/2022|0.056|0.06|17180000000|
2022-06-06 12:06:02|09579|1056489|VBBR3|21.21B|21210000000|18.84|9,235,925|-30.59%|22|2022-08-16|15/06/2022||0.4095||42790000000|2022-05-16|15/03/2022|0.285|0.29|38380000000|40520000000
2022-06-06 12:06:07|09580|101623|UNTR|120.02T|1.2002E+14|32,175|6,129,123|38.58%|34|2022-07-28|15/06/2022||1656.74|||2022-04-28|15/03/2022|1158|957.9|2.797871E+13|27979000000000
2022-06-06 12:06:10|09581|101899|WB|5.31B|5310000000|22.45|1,086,653|-52.96%|33|2022-08-10|15/06/2022||0.4719||470940000|2022-06-01|15/03/2022|0.56|0.4526|484620000|474110000
2022-06-06 12:06:14|09582|980706|SHINt|6.25B|6250000000|1.950|-|15.29%|0||
2022-06-06 12:06:18|09583|946385|1347|39.05B|39050000000|30.25|8,259,493|-28.43%|11|2022-08-09|15/06/2022||0.0659||611630000|2022-05-12|15/03/2022|0.078|0.0694|594650000|553600000
2022-06-06 12:06:22|09584|950590|8454|140.02B|140020000000|779.00|589,203|-25.4%|24|2022-07-27|15/06/2022||5.17||25420000000|2022-04-27|15/03/2022|4.53|4.53|22940000000|23180000000
2022-06-06 12:06:29|09585|103711|6239|71.14B|71140000000|98.50|2,525,893|-6%|33|2022-07-26|15/06/2022||2.99||22490000000|2022-04-26|15/03/2022|2.84|2.88|20830000000|20940000000
2022-06-06 12:06:34|09586|103770|9904|91.65B|91650000000|31.10|6,845,633|-18.27%|30|2022-08-16|15/06/2022||1.03||71980000000|2022-05-13|15/03/2022|1.57|1.32|67260000000|71170000000
2022-06-06 12:06:39|09587|41445|ENELAM|9.61T|9.61E+12|89.60|53,869,692.37|-9.45%|36|2022-07-27|15/06/2022||2.24||3.22389E+12|2022-05-02|15/03/2022|2.92|2.93|3.25288E+12|3.42787E+12
2022-06-06 12:06:42|09588|1131572|3692|73.91B|73910000000|12.60|4,292,419|-62.12%|0||
2022-06-06 12:06:56|09589|50190|RMIJ|43.38B|43380000000|2,835|5,168,182|-16.25%|16|2022-09-19|15/06/2022|||||2022-03-16|15/12/2021|0.21||9990000000|
2022-06-06 12:07:00|09590|1054808|0772|34.9B|34900000000|34.90|4,936,661|-61.82%|11|2022-08-08|15/06/2022|||||2022-03-22|15/12/2021||||
2022-06-06 12:07:05|09591|996196|CPFn|218.58B|218580000000|26.00|23,139,741|-3.7%|24|2022-08-16|15/06/2022||0.4824|||2022-05-13|15/03/2022|0.345|0.2832|138890000000|139400000000
2022-06-06 12:07:09|09592|990696|1268|34.35B|34350000000|27.90|3,223,685|-32.61%|8|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021||||
2022-06-06 12:07:16|09593|13902|EURBr|3.93B|3930000000|1.0595|6,840,140|31.7%|35|2022-09-01|15/06/2022||0.035||469150000|2022-05-24|15/03/2022|0.07|0.04|703000000|537800000
2022-06-06 12:07:19|09594|8768|PGN|34.55B|34550000000|5.98|4,896,759|-8.72%|36|2022-08-18|15/06/2022||||10140000000|2022-05-17|15/03/2022|0.71||47400000000|46280000000
2022-06-06 12:07:22|09595|32496|1171|130.15B|130150000000|26.50|20,797,429|144.45%|36|2022-08-26|15/06/2022||1.33||58545000000|2022-04-29|15/03/2022|1.37|1.21|41200000000|41201000000
2022-06-06 12:07:31|09596|50004|1339|109.68B|109680000000|2.49|24,504,803|-13.54%|24|2022-08-26|15/06/2022||0.25||308269000000|2022-04-28|15/03/2022|0.2||172710000000|
2022-06-06 12:07:39|09597|27069|AC|228.41B|228410000000|130.99|1,580,240|17.52%|36|2022-07-22|15/06/2022||2.18||48940000000|2022-04-29|15/03/2022|1.75|1.75|46070000000|44930000000
2022-06-06 12:07:44|09598|27016|KOFUBL|236.68B|236680000000|112.85|842,969|13.94%|31|2022-07-25|15/06/2022||1.7||49400000000|2022-05-02|15/03/2022|1.38|1.51|51080000000|48770000000
2022-06-06 12:07:48|09599|103253|2353|87.18B|87180000000|29.00|16,225,612|-9.5%|33|2022-08-10|15/06/2022||0.5323||79480000000|2022-05-05|15/03/2022|0.74|0.7199|78380000000|79520000000
2022-06-06 12:07:50|09600|1169116|RLX|2.94B|2940000000|1.880|15,786,909|-81.01%|0||
2022-06-06 12:07:55|09601|996192|BHn|138.08B|138080000000|176.00|3,648,925|31.94%|24|2022-08-10|15/06/2022||0.8052||4040000000|2022-04-27|15/03/2022|0.91|0.8742|4100000000|4080000000
2022-06-06 12:07:59|09602|27018|GRUMAB|89.61B|89610000000|240.53|764,141|9.4%|31|2022-07-20|15/06/2022||3.91||25140000000|2022-04-20|15/03/2022|3.54|3.67|25690000000|25750000000
2022-06-06 12:08:05|09603|19412|GARAN|64.68B|64680000000|15.39|179,580,863|85.93%|36|2022-07-28|15/06/2022||1.39||15720000000|2022-04-26|15/03/2022|1.39|1.39|19070000000|18500000000
2022-06-06 12:08:14|09604|1155536|3759|116.36B|116360000000|66.05|1,502,661|-49.64%|12|2022-08-31|15/06/2022||0.6514||5262000000|2022-04-28|15/03/2022|0.3757|0.5039|2500000000|
2022-06-06 15:00:59|09604|1155536|3759|116.36B|116360000000|66.05|1,502,661|-49.64%|12|2022-08-31|15/06/2022||0.6514||5262000000|2022-04-28|15/03/2022|0.3757|0.5039|2500000000|
2022-06-06 15:01:02|09605|41449|FALABELLA|5.94T|5.94E+12|2,358.00|4,329,390.63|-24.86%|36|2022-08-30|15/06/2022||42.83||2.84539E+12|2022-05-12|15/03/2022|28.91|28.91|2.93033E+12|2.93033E+12
2022-06-06 15:01:07|09606|102333|URC|230.81B|230810000000|105.60|1,545,254|-24%|32|2022-08-04|15/06/2022||1.25|||2022-05-03|15/03/2022|1.3|1.3|35780000000|35780000000
2022-06-06 15:01:10|09607|1167078|SCGP|245.77B|245770000000|57.50|9,942,250|2.23%|12|2022-07-26|15/06/2022||0.2388|||2022-04-26|15/03/2022|0.39|0.4|36630000000|36630000000
2022-06-06 15:01:14|09608|992637|051915|60.99T|6.099E+13|288,000|13,445|-22.16%|24|2022-08-17|15/06/2022||7628.72||1.212474E+13|2022-04-27|15/03/2022|9538.71|9758.03|11608000000000|1.160801E+13
2022-06-06 15:01:20|09609|13221|QFLS|17.81B|17810000000|17.910|978,269|0.45%|31|2022-08-02|15/06/2022|||||2022-04-26|15/03/2022|0.26||5860000000|
2022-06-06 15:01:24|09610|13871|0257|28.87B|28870000000|4.71|14,691,310|4.42%|27|2022-08-11|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:01:27|09611|968969|HCM|1.79B|1790000000|10.25|607,636|-68.06%|24|2022-08-03|15/06/2022||-0.72||92200000|2022-06-01|15/03/2022|-0.7|-0.7|102500000|102500000
2022-06-06 15:01:32|09612|27142|KIMBERA|86.81B|86810000000|28.370|5,308,161|-19.85%|36|2022-07-21|15/06/2022||0.3975||13060000000|2022-04-21|15/03/2022|0.36|0.4009|12570000000|12750000000
2022-06-06 15:01:37|09613|50075|3998|45.45B|45450000000|4.210|22,335,494|-5.44%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-06-06 15:01:40|09614|980624|LHt|2.91B|2910000000|0.2440|-|14.02%|0||
2022-06-06 15:01:45|09615|8558|0144|56.94B|56940000000|15.04|5,118,979|20.86%|27|2022-09-02|15/06/2022||1.42||6342000000|2022-04-28|15/03/2022||||
2022-06-06 15:01:49|09616|103256|2356|91.48B|91480000000|26.10|7,809,412|-1.16%|33|2022-08-16|15/06/2022||0.3769||130190000000|2022-05-13|15/03/2022|0.41|0.3674|128800000000|126250000000
2022-06-06 15:01:54|09617|13193|QIIB|17.01B|17010000000|11.240|1,553,440|12.01%|32|2022-07-19|15/06/2022|||||2022-04-11|15/03/2022|0.196|0.20|466610000|452220000
2022-06-06 15:01:56|09618|996215|SCBn|277.03B|277030000000|110.00|9,479,955|6.76%|24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2022-06-06 15:02:00|09619|12542|DISB|42.93B|42930000000|5.990|7,502,662|22.22%|36|2022-07-20|15/06/2022||0.16||2290000000|2022-04-27|15/03/2022|0.16|0.16|2380000000|2270000000
2022-06-06 15:02:05|09620|102106|BIC|41.45T|4.145E+13|43,090.0|310,431|55%|33|2022-08-02|15/06/2022||1459.15||5.18009E+12|2022-05-11|15/03/2022|1800.59|1040.06|4.94349E+12|4.77451E+12
2022-06-06 15:02:19|09621|996191|BEMn|137.57B|137570000000|9.00|36,409,105|8.43%|0||
2022-06-06 15:02:22|09622|50145|SPPJ|28.98B|28980000000|15,050|857,625|-23.19%|16|2022-06-08|15/03/2022|||||2021-11-17|15/09/2021|11.74|641.00|127900000000|97000000
2022-06-06 15:02:27|09623|102329|TEL|412.67B|412670000000|1,910.00|150,338|45.86%|33|2022-08-11|15/06/2022||31.1||49890000000|2022-05-05|15/03/2022|41.95|30.9|50150000000|49480000000
2022-06-06 15:02:30|09624|27116|GFINBURO|233.69B|233690000000|37.940|3,691,290|86.13%|33|2022-07-28|15/06/2022||0.7921||9350000000|2022-04-28|15/03/2022|0.86|0.8037|9050000000|9150000000
2022-06-06 15:02:32|09625|1174644|DIDI|8.98B|8980000000|2.69|59,104,271|-|0||
2022-06-06 15:02:37|09626|50003|1336|64.11B|64110000000|20.60|3,925,020|-27.61%|29|2022-08-30|15/06/2022||1.06||125470000000|2022-04-28|15/03/2022|0.43|0.99|63890000000|
2022-06-06 15:02:41|09627|103254|2354|79.64B|79640000000|56.30|6,134,091|-11.72%|33|2022-08-31|15/06/2022||0.9845||26700000000|2022-05-18|15/03/2022|0.8116|0.7933|23760000000|23960000000
2022-06-06 15:02:46|09628|103627|4958|111.5B|111500000000|118.00|6,178,044|19.34%|25|2022-08-17|15/06/2022||1.23||32490000000|2022-05-06|15/03/2022|1.98|1.74|33920000000|33220000000
2022-06-06 15:02:50|09629|32493|1988|131.35B|131350000000|3.02|26,039,729|-26.94%|36|2022-09-02|15/06/2022||0.3|||2022-04-29|15/03/2022|0.31|0.26|36630000000|
2022-06-06 15:02:53|09630|8813|CPS|13.4B|13400000000|21.00|575,868|-30.79%|36|2022-08-17|15/06/2022||0.61||3260000000|2022-05-11|15/03/2022|0.37|0.53|2990000000|2980000000
2022-06-06 15:02:58|09631|13804|PGE|23.72B|23720000000|10.47|3,244,466|-0.98%|36|2022-09-20|15/06/2022|||||2022-05-24|15/03/2022|0.55||16900000000|21860000000
2022-06-06 15:03:02|09632|102252|JFC|223.72B|223720000000|201.20|671,861|6.39%|30|2022-08-10|15/06/2022||1.41|||2022-05-11|15/03/2022|1.14|1.27|42880000000|42900000000
2022-06-06 15:03:07|09633|100134|2380|43.55B|43550000000|4.020|62,757,574|110.77%|15|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:03:21|09634|102117|ISA|25.03T|2.503E+13|22,600.0|397,641|-0.44%|27|2022-08-01|15/06/2022|||||2022-05-04|15/03/2022|389.45|||
2022-06-06 15:03:23|09635|1073098|IQ|3.33B|3330000000|4.67|23,965,811|-72.01%|22|2022-08-02|15/06/2022||-0.3175||7350000000|2022-05-26|15/03/2022|0.21|-0.5526|7280000000|7210000000
2022-06-06 15:03:30|09636|49992|0966|32.02B|32020000000|8.98|5,950,018|-36.13%|27|2022-08-25|15/06/2022||1.07||139537000000|2022-04-08|15/03/2022||||
2022-06-06 15:03:44|09637|1056073|6669|152.29B|152290000000|886.00|948,799|-2.35%|23|2022-08-10|15/06/2022||14.84||57220000000|2022-05-16|15/03/2022|13.42|13.38|50710000000|50160000000
2022-06-06 15:03:46|09638|13876|0489|52.73B|52730000000|6.17|9,190,199|-16.18%|17|2022-08-24|15/06/2022||0.36||46388000000|2022-04-25|15/03/2022|0.27|0.27||
2022-06-06 15:03:51|09639|101622|UNVR|181.98T|1.8198E+14|4,770|44,255,036|-16.46%|34|2022-07-28|15/06/2022||35.43|||2022-04-28|15/03/2022|46.65|40.99|10838000000000|10838000000000
2022-06-06 15:04:03|09640|103208|2105|115.07B|115070000000|35.70|3,633,809|-25.5%|33|2022-08-31|15/06/2022||0.515||25280000000|2022-06-01|15/03/2022|0.385|0.385|24660000000|24660000000
2022-06-06 15:04:05|09641|1170137|OR|333B|333000000000|27.75|24,916,669|-11.2%|11|2022-08-09|15/06/2022||0.03|||2022-05-10|15/03/2022|0.32|0.32|177290000000|177470000000
2022-06-06 15:04:09|09642|943515|2196|81.12B|81120000000|31.90|10,268,665|-47.07%|31|2022-08-30|15/06/2022||0.305||9940000000|2022-04-26|15/03/2022|0.18|0.37|10380000000|9610000000
2022-06-06 15:04:14|09643|43472|017670|12.34T|1.234E+13|56,600|326,761|2.35%|31|2022-07-29|15/06/2022||1438.07||4.3052E+12|2022-05-10|15/03/2022|971.02|971.13|4.2772E+12|4.27533E+12
2022-06-06 15:04:17|09644|100060|0867|26.24B|26240000000|10.70|4,241,339|-48.65%|21|2022-08-22|15/06/2022||0.74||4433000000|2022-06-01|15/03/2022||||
2022-06-06 15:04:20|09645|50026|6837|124.48B|124480000000|5.58|10,457,224|-23.1%|34|2022-08-31|15/06/2022||0.2727||11940000000|2022-04-26|15/03/2022|0.11|0.2348|4130000000|10250000000
2022-06-06 15:04:25|09646|103421|2823|150.33B|150330000000|30.55|124,145,600|28.37%|26|2022-08-31|15/06/2022||0.8077|||2022-06-01|15/03/2022||1.11||
2022-06-06 15:04:29|09647|1156938|CRC|227.67B|227670000000|37.75|12,852,500|2.72%|15|2022-08-12|15/06/2022||0.1906|||2022-05-12|15/03/2022|0.2|0.2|52460000000|52830000000
2022-06-06 15:04:46|09648|9216|2600|93.28B|93280000000|3.650|56,150,334|-16.51%|36|2022-08-18|15/06/2022||0.1303||67150000000|2022-04-26|15/03/2022|0.091|-0.3137|75620000000|59100000000
2022-06-06 15:04:50|09649|959057|6886|97.95B|97950000000|10.98|3,978,745|-6.41%|28|2022-08-25|15/06/2022||0.37|||2022-04-29|15/03/2022||0.37||13130000000
2022-06-06 15:04:53|09650|41419|CENCOSUD|3.66T|3.66E+12|1,305.00|4,399,426.91|6.8%|36|2022-09-01|15/06/2022||42.27||2.87462E+12|2022-05-09|15/03/2022|58.22|49.78|2.98546E+12|2.90409E+12
2022-06-06 15:04:58|09651|100021|0285|42.63B|42630000000|18.92|10,615,234|-67.31%|11|2022-08-31|15/06/2022||0.29||44518000000|2022-04-27|15/03/2022|0.08|0.07|20930000000|14840000000
2022-06-06 15:05:03|09652|962447|8464|94.06B|94060000000|314.00|561,528|-21.9%|24|2022-08-03|15/06/2022||5.36||7980000000|2022-05-04|15/03/2022|5.14|4.74|6930000000|6930000000
2022-06-06 15:05:08|09653|50105|HARJ|32.35B|32350000000|5,233|2,128,689|-19.56%|34|2022-08-30|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-06 15:05:11|09654|13890|2689|32.66B|32660000000|7.00|5,821,457|-36%|17|2022-09-26|15/06/2022||0.39||30053000000|2022-02-22|15/12/2021||0.72||30253000000
2022-06-06 15:05:15|09655|19598|TUPRS|70.54B|70540000000|281.20|5,414,872|166.31%|36|2022-08-10|15/06/2022||6.78||64300000000|2022-05-05|15/03/2022|3.58|-5.66|76540000000|75040000000
2022-06-06 15:05:27|09656|102172|AEV|288.83B|288830000000|51.700|1,769,513|32.47%|30|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022|0.7||62480000000|
2022-06-06 15:05:31|09657|19576|TCELL|42.98B|42980000000|19.67|14,574,123|26.06%|36|2022-07-28|15/06/2022||0.5709||11490000000|2022-04-28|15/03/2022|0.37|0.5253|10700000000|10710000000
2022-06-06 15:05:35|09658|943491|1378|90.51B|90510000000|9.85|20,601,455|-10.5%|15|2022-08-22|15/06/2022||1.22||62387000000|2022-03-18|15/12/2021||0.88||61223000000
2022-06-06 15:05:36|09659|1165549|9633|483.04B|483040000000|43.90|9,989,709|-0.69%|0||
2022-06-06 15:05:41|09660|41412|BCI|4.8T|4.8E+12|30,600.00|105,290.72|-0.25%|31|2022-08-16|15/06/2022||1070.84||632860000000|2022-05-04|15/03/2022|1229.61|1127.61|606000000000|594460000000
2022-06-06 15:05:45|09661|996194|BTSn|113.9B|113900000000|8.70|35,579,486|-7.37%|0||
2022-06-06 15:05:51|09662|103354|2492|58.18B|58180000000|120.00|1,998,095|-41.58%|24|2022-08-05|15/06/2022||5.16||12770000000|2022-05-09|15/03/2022|1.95|3.99|9720000000|11400000000
2022-06-06 15:05:53|09663|1097872|0780|32.92B|32920000000|15.00|6,221,791|-29.61%|7|2022-09-02|15/06/2022||0.0869||1350000000|2022-05-19|15/03/2022|0.1096|0.1009|1720000000|1650000000
2022-06-06 15:05:56|09664|19263|AKBNK|46.44B|46440000000|8.93|165,332,712|65.91%|36|2022-07-27|15/06/2022||1.07||13620000000|2022-04-27|15/03/2022|1.13|1.13|16220000000|14320000000
2022-06-06 15:06:00|09665|1116332|2013|11.76B|11760000000|4.76|44,146,551|-73.01%|3|2022-08-16|15/06/2022||-0.11||1764000000|2022-03-28|15/12/2022||-0.12||1973000000
2022-06-06 15:06:06|09666|996222|TUn|80.99B|80990000000|17.40|23,586,828|-1.13%|0||
2022-06-06 15:06:08|09667|943537|6881|84.48B|84480000000|4.37|11,778,520|-10.23%|18|2022-08-31|15/06/2022||0.2|||2022-04-29|15/03/2022|0.14|0.16|7340000000|
2022-06-06 15:06:17|09668|987127|1585|42.25B|42250000000|14.400|8,579,735|-21.9%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-06-06 15:06:20|09669|1164099|3347|160.49B|160490000000|73.30|1,144,653|-58.23%|23|2022-09-02|15/06/2022||0.9274||1850000000|2022-04-26|15/03/2022|0.7181|0.7583|2180000000|1740000000
2022-06-06 15:06:23|09670|19470|KCHOL|107.17B|107170000000|42.14|18,352,314|117.12%|36|2022-08-18|15/06/2022||1.89||105780000000|2022-05-12|15/03/2022|2.65|2.07|152110000000|90780000000
2022-06-06 15:06:29|09671|100147|3993|85.5B|85500000000|4.04|32,732,368|-25.05%|31|2022-08-29|15/06/2022||0.1015||49570000000|2022-04-28|15/03/2022|0.084|0.0891|44520000000|47660000000
2022-06-06 15:06:33|09672|992636|005385|53.68T|5.368E+13|92,700|34,350|-19.04%|24|2022-07-28|15/06/2022||7775.85||3.204323E+13|2022-04-25|15/03/2022|6786.91|7220.43|30299000000000|2.920735E+13
2022-06-06 15:06:39|09673|13213|QGTS|20.72B|20720000000|3.740|4,095,796|21.79%|31|2022-07-13|15/06/2022|||||2022-04-17|15/03/2022|0.064|0.064|874000000|1040000000
2022-06-06 15:06:45|09674|13873|0358|44.25B|44250000000|12.90|7,349,503|-27.6%|34|2022-04-26|15/03/2022||0.48|||2022-03-28|15/12/2021||0.81||242001000000
2022-06-06 15:06:49|09675|943151|MOMO|1.21B|1210000000|6.43|4,284,419|-56.04%|31|2022-08-24|15/06/2022||1.93||3370000000|2022-06-07|15/03/2022||1.54||3140000000
2022-06-06 15:06:52|09676|13879|0763|80.25B|80250000000|17.20|7,272,461|-21.11%|35|2022-09-01|15/06/2022||0.3833||28130000000|2022-04-25|15/03/2022|0.47|0.38|27930000000|25680000000
2022-06-06 15:06:55|09677|27161|PEOLES|84.65B|84650000000|214.61|354,235|-30.37%|29|2022-07-28|15/06/2022||0.42|||2022-05-02|15/03/2022|0.18|0.4233|1410000000|1420000000
2022-06-06 15:06:58|09678|101574|SMGR|42.71T|4.271E+13|7,200|13,046,880|-31.57%|34|2022-08-02|15/06/2022||74.6||7693000000000|2022-05-26|15/03/2022|95.29|98.71|8.1367E+12|8.1367E+12
2022-06-06 15:07:02|09679|1012967|8299|77.84B|77840000000|390.50|2,129|-16.31%|24|2022-08-18|15/06/2022||10.73||17970000000|2022-05-09|15/03/2022|11.09|10.6|17110000000|17020000000
2022-06-06 15:07:08|09680|941307|ADIB|30.87B|30870000000|8.500|2,672,510|57.25%|32|2022-07-27|15/06/2022|||||2022-04-25|15/03/2022|0.17||1330000000|1270000000
2022-06-06 15:07:20|09681|949918|1776|138.72B|138720000000|9.85|6,850,424|-3.03%|29|2022-09-01|15/06/2022||0.39|||2022-04-29|15/03/2022|0.17|0.38|4770000000|8260000000
2022-06-06 15:07:24|09682|1156244|IMAB|710.72M|710720000|8.30|1,453,756|-89.07%|9|2022-09-05|15/06/2022||-1.08||30000000|2022-06-01|15/03/2022|-0.4541|-0.4541|0.00|0.00
2022-06-06 15:07:29|09683|996220|TOPn|118.83B|118830000000|58.25|13,712,709|-3.32%|24|2022-08-09|15/06/2022||2.37||204260000000|2022-05-11|15/03/2022|3.52|3.52|120880000000|119610000000
2022-06-06 15:07:31|09684|987131|2588|45.53B|45530000000|65.90|912,936|-6.06%|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
2022-06-06 15:07:37|09685|100112|1882|34.23B|34230000000|21.50|1,237,851|-26.55%|21|2022-08-22|15/06/2022||0.84||7650000000|2022-06-01|15/03/2022||||
2022-06-06 15:07:42|09686|996206|IVLn|279.14B|279140000000|49.00|15,992,040|9.94%|24|2022-08-11|15/06/2022||1.05|||2022-05-12|15/03/2022|2.51|1.32|146960000000|138580000000
2022-06-06 15:07:45|09687|101565|TOWR|49.05T|4.905E+13|985|54,408,616|-22.62%|34|2022-07-29|15/06/2022||17.87||2.64744E+12|2022-05-31|15/03/2022|16.61|14.84|2619000000000|2619000000000
2022-06-06 15:07:50|09688|41416|CMPC|3.61T|3.61E+12|1,445.00|2,603,200.94|-10.36%|35|2022-08-04|15/06/2022||0.048||1840000000|2022-05-05|15/03/2022|0.0747|0.0493|1730000000|1680000000
2022-06-06 15:07:52|09689|100063|0884|28.34B|28340000000|3.31|61,054,907|-50.22%|13|2022-08-17|15/06/2022||0.33||43540000000|2022-06-01|15/03/2022||||
2022-06-06 15:07:57|09690|49978|0392|35.13B|35130000000|27.85|1,885,381|1.82%|18|2022-08-31|15/06/2022|||||2022-03-31|15/12/2021|2.85||40050000000|
2022-06-06 15:08:00|09691|986165|GPSC|186.1B|186100000000|66.00|10,333,617|-10.63%|24|2022-08-08|15/06/2022||0.3225||23670000000|2022-05-09|15/03/2022|0.11|-0.7772|27260000000|20830000000
2022-06-06 15:08:14|09692|102269|MBT|238.3B|238300000000|53.00|2,957,924|7.94%|30|2022-07-22|15/06/2022||1.64||26830000000|2022-05-09|15/03/2022|1.78|1.71|27620000000|27580000000
2022-06-06 15:08:18|09693|1153017|6110|36.03B|36030000000|6.06|11,252,878|-53.45%|6|2022-08-03|15/05/2022|||||2022-05-30|15/02/2022||||
2022-06-06 15:08:22|09694|1012475|4743|67.64B|67640000000|175.00|2,859|-12.14%|22|2022-08-05|15/06/2022|||||2022-05-05|15/03/2022|0.99||20080000|
2022-06-06 15:08:25|09695|13898|BABr|2.04B|2040000000|15.010|232,204|-2.91%|32|2022-05-23|15/03/2022|||||2022-04-11|15/12/2021|1.1||289000000|289000000
2022-06-06 15:08:34|09696|993042|2633|158.72B|158720000000|28.20|3,631,599|-6.17%|24|2022-08-10|15/06/2022||0.21||10130000000|2022-05-11|15/03/2022|0.135|0.17|9050000000|9110000000
2022-06-06 15:08:40|09697|990999|6865|104.72B|104720000000|33.70|6,407,495|46.22%|11|2022-08-09|15/06/2022||0.2617||3130000000|2022-04-27|15/03/2022|0.2|0.4799|3510000000|3360000000
2022-06-06 15:08:44|09698|100027|0371|25.34B|25340000000|2.50|13,933,330|-15.36%|18|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.17||14210000000|
2022-06-06 15:08:47|09699|1097548|QFIN|2.5B|2500000000|16.26|1,598,106|-59.23%|15|2022-08-24|15/06/2022||7.28|||2022-05-24|15/03/2022|7.36|9|4320000000|4400000000
2022-06-06 15:08:52|09700|50001|1313|39.52B|39520000000|5.71|13,838,388|-26.87%|33|2022-08-12|15/06/2022||0.25||17097000000|2022-04-29|15/03/2022|0.104|0.16|6980000000|6977000000
2022-06-06 15:08:56|09701|32486|0902|61.54B|61540000000|3.93|67,354,700|34.25%|36|2022-08-03|15/06/2022||0.25|||2022-04-26|15/03/2022|-0.09|-0.02|65250000000|65250000000
2022-06-06 15:08:59|09702|27162|PINFRA|58.84B|58840000000|143.74|587,151|-10.41%|32|2022-07-28|15/06/2022||3.26||3480000000|2022-04-26|15/03/2022|2.67|2.76|3580000000|3490000000
2022-06-06 15:09:04|09703|50070|3311|42.97B|42970000000|8.54|9,875,898|62.77%|35|2022-08-23|15/06/2022||0.75||39091000000|2022-04-21|15/03/2022|||17330000000|18040000000
2022-06-06 15:09:08|09704|1156255|9922|27.3B|27300000000|18.78|14,978,564|-38.73%|0||
2022-06-06 15:09:10|09705|1075240|1833|22.24B|22240000000|20.25|8,138,554|-78.62%|1|2020-08-20|15/06/2020|||||
2022-06-06 15:09:14|09706|13875|0390|173.49B|173490000000|5.16|29,529,289|33.09%|33|2022-09-02|15/06/2022||0.26||275250000000|2022-04-29|15/03/2022|0.294|0.2733|267100000000|251320000000
2022-06-06 15:09:19|09707|943517|2208|61.98B|61980000000|12.94|5,103,217|-0.93%|29|2022-08-26|15/06/2022||0.22||13630000000|2022-04-26|15/03/2022|0.2852|0.23|6380000000|7110000000
2022-06-06 15:09:23|09708|1137422|1951|14.89B|14890000000|5.95|30,736,673|-70.3%|0||
2022-06-06 15:09:27|09709|1173226|361610|8.73T|8.73E+12|122,500|177,371|-16.95%|8|2022-08-12|15/06/2022||133.06||171070000000|2022-05-12|15/03/2022|46.54|40.48|134200000000|139050000000
2022-06-06 15:09:31|09710|100132|2357|33.93B|33930000000|4.40|10,329,461|-12.33%|16|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-06 15:09:35|09711|980622|KTCt|4.33B|4330000000|1.680|-|-14.56%|0||
2022-06-06 15:09:38|09712|32318|BVN|2.34B|2340000000|8.500|1,548,215|-29.1%|32|2022-07-26|15/06/2022||0.33|||2022-04-29|15/03/2022|2.5|0.34|232900000|206000000
2022-06-06 15:09:43|09713|13212|QEWC|19.79B|19790000000|17.990|574,483|6.43%|36|2022-07-27|15/06/2022|||||2022-04-20|15/03/2022|0.383|0.383|608860000|608860000
2022-06-06 15:09:47|09714|943455|0696|37.98B|37980000000|12.98|4,428,746|-22.7%|16|2022-08-26|15/06/2022|||||2022-03-24|15/12/2021||||
2022-06-06 15:09:52|09715|13200|BRES|13.68B|13680000000|3.515|3,515,198|8.49%|33|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|0.06||503400000|
2022-06-06 15:09:56|09716|1075456|MTC|102.82B|102820000000|48.50|9,514,555|-21.6%|24|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.65|0.6357|3840000000|3780000000
2022-06-06 15:09:58|09717|1052239|6060|37.48B|37480000000|26.00|5,321,501|-36.34%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-06-06 15:10:03|09718|943563|8083|2.16B|2160000000|0.117|139,198,475|-93.02%|22|2022-08-04|15/06/2022||-0.0122||644590000|2022-05-11|15/03/2022|-0.0117|-0.0117|423530000|423530000
2022-06-06 15:10:06|09719|29752|TAL|2.55B|2550000000|4.49|9,670,349|-86.83%|35|2022-07-28|15/05/2022||0.21||442160000|2022-04-29|15/02/2022|-0.17|-0.2139|541150000|660880000
2022-06-06 15:10:12|09720|50044|0754|28.11B|28110000000|11.94|2,629,418|-66.71%|14|2022-03-31|15/12/2021|1.58||14660000000||2021-08-25|15/06/2021|2.34||16070000000|
2022-06-06 15:10:14|09721|102239|GLO|316.64B|316640000000|2,364.00|79,954|26.52%|33|2022-08-04|15/06/2022||34.66||42450000000|2022-05-11|15/03/2022|34.68|35.71|43560000000|43910000000
2022-06-06 15:10:21|09722|49987|0817|26.14B|26140000000|2.06|29,881,467|-32.05%|11|2022-03-21|15/12/2021||0.24||57591000000|2021-08-23|15/06/2021||0.20||34389000000
2022-06-06 15:10:26|09723|50015|2883|43.56B|43560000000|9.21|9,781,746|21.64%|35|2022-08-24|15/06/2022||0.15|||2022-04-28|15/03/2022|0.0637|0.42|6800000000|6798000000
2022-06-06 15:10:31|09724|16431|JOBS|4.11B|4110000000|60.90|833,665|-17.17%|36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2022-06-06 15:10:38|09725|100140|3360|30.25B|30250000000|7.01|5,191,283|-15.15%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-06-06 15:10:43|09726|11298|MABK|998.31B|998310000000|804|870,087|20.54%|24|2022-07-27|15/06/2022|||||2022-05-04|15/03/2022|0.01||26700000|27300000
2022-06-06 15:10:46|09727|41641|TLMM|20.32B|20320000000|5.31|2,540,190|-13.66%|36|2022-08-31|15/06/2022||0.0668||2910000000|2022-05-24|15/03/2022|0.089|0.0768|2890000000|2940000000
2022-06-06 15:10:49|09728|102753|SAWAD|75.18B|75180000000|54.75|8,867,647|-26.67%|24|2022-08-09|15/06/2022||||2508000000|2022-06-01|15/03/2022|0.75|0.775|2350000000|2390000000
2022-06-06 15:10:52|09729|20886|NOAH|1.01B|1010000000|17.37|304,195|-62.42%|32|2022-08-29|15/06/2022|||||2022-05-11|15/03/2022|4.65||795690000|88900000
2022-06-06 15:11:01|09730|50060|1888|43.31B|43310000000|13.88|4,062,981|-22.58%|15|2022-03-18|15/12/2021|1.1||14880000000||2021-08-30|15/06/2021|1.08||13920000000|
2022-06-06 15:11:11|09731|50062|2128|30.28B|30280000000|9.94|4,558,310|-46.19%|14|2022-08-24|15/06/2022||0.41|||2022-06-01|15/03/2022||0.33||
2022-06-06 15:11:15|09732|100076|1030|21.27B|21270000000|3.27|25,853,981|-60.15%|5|2018-03-27|15/12/2017|0.61||29390000000||2017-09-25|15/06/2017|0.06||11430000000|
2022-06-06 15:11:18|09733|27112|GCARSOA1|176.01B|176010000000|77.120|612,847|21.52%|33|2022-07-28|15/06/2022|||||2022-04-25|15/03/2022|1.38|1.38|32690000000|32690000000
2022-06-06 15:11:20|09734|1123795|6185|32.97B|32970000000|78.00|1,988,217|-76.86%|8|2022-08-26|15/06/2022||0.7254||751280000|2022-04-28|15/03/2022|0.49|0.7254|499360000|
2022-06-06 15:11:25|09735|49976|0336|13.57B|13570000000|4.200|9,867,063|-70.41%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2022-06-06 15:11:30|09736|103642|5269|95.87B|95870000000|1,380.00|692,821|-3.48%|24|2022-08-31|15/06/2022||11.18||1450000000|2022-05-03|15/03/2022|12.26|12.19|1460000000|1460000000
2022-06-06 15:11:48|09737|49986|0813|16.77B|16770000000|4.42|57,225,447|-80.13%|21|2022-08-30|15/06/2022||1.31||62318000000|2022-04-29|15/03/2022||||
2022-06-06 15:11:52|09738|996193|BJCn|135.67B|135670000000|36.00|4,600,009|2.14%|0||
2022-06-06 15:11:57|09739|1061944|3319|17.84B|17840000000|12.56|5,338,778|-66.29%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-06-06 15:12:02|09740|8576|1199|20.5B|20500000000|6.06|3,071,142|-2.07%|36|2022-09-01|15/06/2022||0.05||1724000000|2022-04-29|15/03/2022|0.0226||329650000|329650000
2022-06-06 15:12:07|09741|13219|ORDS|24.57B|24570000000|7.670|1,722,975|5.3%|36|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|0.21||5540000000|5480000000
2022-06-06 15:12:15|09742|943487|1359|51.14B|51140000000|1.340|34,291,522|-18.79%|14|2022-08-29|15/06/2022|||||2022-03-29|15/12/2021||||
2022-06-06 15:12:20|09743|17499|VNET|794.89M|794890000|5.73|3,066,592|-73.68%|36|2022-08-23|15/06/2022||-0.3105||1790000000|2022-05-24|15/03/2022|0.6|-0.1097|1650000000|1760000000
2022-06-06 15:12:23|09744|101612|TBIG|60.57T|6.057E+13|2,800|32,633,527|-3.79%|34|2022-08-24|15/06/2022||22.03||1.67194E+12|2022-05-25|15/03/2022|26.83|19.23|1642000000000|1642000000000
2022-06-06 15:12:26|09745|102115|SIS|29.54T|2.954E+13|51,000.0|556,779|154.36%|31|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022|919.76||6.304E+12|
2022-06-06 15:12:30|09746|996200|EGCOn|91.82B|91820000000|179.50|1,199,745|3.44%|24|2022-08-11|15/06/2022||4.3|||2022-05-11|15/03/2022|7.82|1.67|11990000000|
2022-06-06 15:12:33|09747|19564|SISE|66.53B|66530000000|21.840|119,098,750|157.99%|35|2022-08-22|15/06/2022||0.7||17010000000|2022-05-11|15/03/2022|1.17|0.96|16970000000|16660000000
2022-06-06 15:12:56|09748|50023|3900|31.93B|31930000000|12.90|9,053,539|47.58%|16|2022-08-26|15/06/2022||0.69||52272000000|2022-06-01|15/03/2022||||
2022-06-06 15:13:05|09749|49985|0753|81.92B|81920000000|5.67|16,847,432|-9.84%|35|2022-09-01|15/06/2022||-0.32||19020000000|2022-04-28|15/03/2022|-0.65|-0.55|12920000000|13610000000
2022-06-06 15:13:08|09750|19410|FROTO|110.57B|110570000000|314.80|2,371,671|76.81%|36|2022-08-05|15/06/2022||4.59||18960000000|2022-04-27|15/03/2022|7.98|7.15|27880000000|27880000000
2022-06-06 15:13:11|09751|985911|2869|25.36B|25360000000|7.94|6,426,992|-33.61%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-06-06 15:13:14|09752|1167322|1516|12.32B|12320000000|4.07|42,712,977|-82.55%|0||
2022-06-06 15:13:33|09753|8747|OPL|8.14B|8140000000|6.17|2,648,939|-10.18%|36|2022-07-27|15/06/2022||0.12||2950000000|2022-04-25|15/03/2022|0.1|0.1|2930000000|2930000000
2022-06-06 15:13:38|09754|1017399|200596|61.85B|61850000000|117.00|150,797|6.33%|21|2022-08-31|15/06/2022||1.29||3250000000|2022-04-30|15/12/2021|0.62|0.83|3170000000|3170000000
2022-06-06 15:13:41|09755|41695|QRES|12.75B|12750000000|5.24|818,208|-12.67%|24|2022-08-24|15/06/2022|||||2022-06-06|15/03/2022|0.03||1370000000|
2022-06-06 15:13:44|09756|990486|0839|12.37B|12370000000|5.24|11,745,210|-72.92%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-06-06 15:13:49|09757|41417|CCU|2.14T|2.14E+12|5,793.50|271,760.54|-8.46%|34|2022-08-10|15/06/2022||20.3||490150000000|2022-05-04|15/03/2022|174.69|174.7|700470000000|700470000000
2022-06-06 15:13:54|09758|102406|ABPIFu|780M|780000000|1.30|300,566|-47.2%|21|2022-05-12|15/03/2022|-0.03||51690||2022-02-24|15/12/2021|-0.24||9180000|
2022-06-06 15:13:58|09759|996175|CUERVO|148.74B|148740000000|44.430|4,141,393|-13.42%|23|2022-07-27|15/06/2022||0.4047||11100000000|2022-05-18|15/03/2022|0.38|0.3787|9070000000|8330000000
2022-06-06 15:14:01|09760|1163142|9668|22.38B|22380000000|1.23|21,656,092|-60.99%|0||
2022-06-06 15:14:06|09761|1156026|BAM|60.12B|60120000000|18.50|18,664,714|0%|15|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.1|0.14|2030000000|2430000000
2022-06-06 15:14:12|09762|100135|2607|46.05B|46050000000|12.52|7,279,219|-29.19%|28|2022-09-01|15/06/2022||0.46||56850000000|2022-04-28|15/03/2022|0.44|0.385|56900000000|54850000000
2022-06-06 15:14:16|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
2022-06-06 15:14:17|09764|1159521|9926|14.22B|14220000000|16.70|6,769,064|-72.05%|0||
2022-06-06 15:14:20|09765|978768|MONET|39.3B|39300000000|76.90|860,102|-2.29%|24|2022-07-28|15/06/2022||1.94||2900000000|2022-04-28|15/03/2022||1.56|3020000000|3120000000
2022-06-06 15:14:24|09766|946383|1060|19.15B|19150000000|0.720|25,255,741|-34.91%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-06-06 15:14:29|09767|50036|0576|29.1B|29100000000|6.70|5,108,760|3.48%|24|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|0.2498||3640000000|
2022-06-06 15:14:39|09768|943535|6818|137.78B|137780000000|2.57|16,335,107|-20.43%|31|2022-08-29|15/06/2022||0.19|||2022-04-27|15/03/2022|0.24|0.22||
2022-06-06 15:14:44|09769|49966|0123|27.31B|27310000000|8.820|4,279,528|-7.79%|18|2022-08-15|15/06/2022|||||2022-03-10|15/12/2021||||
2022-06-06 15:14:46|09770|100093|1208|29.72B|29720000000|3.440|21,899,700|-17.26%|14|2022-08-16|15/06/2022||0.04||2258000000|2022-03-24|15/12/2021||0.02||1757000000
2022-06-06 15:14:50|09771|1096081|1787|61.55B|61550000000|13.86|5,272,140|-14.29%|22|2022-09-01|15/06/2022||0.1724|||2022-04-19|15/03/2022|0.0611|0.1601|16480000000|
2022-06-06 15:14:57|09772|943529|3380|12.26B|12260000000|2.18|49,305,948|-82.39%|8|2022-08-26|15/06/2022|||||2022-03-31|15/12/2021||||
2022-06-06 15:15:04|09773|100007|0152|16.89B|16890000000|7.52|4,862,372|-34.57%|29|2022-08-24|15/06/2022|||||2022-04-28|15/03/2022|0.1994||2100000000|
2022-06-06 15:15:07|09774|100043|0694|20.97B|20970000000|4.58|7,336,081|-16.64%|20|2022-08-31|15/06/2022|||||2022-05-02|15/03/2022||||
2022-06-06 15:15:11|09775|1161535|DADA|2.14B|2140000000|8.12|1,862,575|-70.6%|7|2022-08-29|15/06/2022||-1.33||2260000000|2022-05-16|15/03/2022|-0.49|-1.67|2030000000|1990000000
2022-06-06 15:15:16|09776|102271|MER|406.21B|406210000000|361.20|309,530|30.85%|30|2022-08-01|15/06/2022||5.29||87235000000|2022-05-02|15/03/2022|5.34|5.08|84860000000|85910000000
2022-06-06 15:15:18|09777|1161009|KC|1.25B|1250000000|5.02|6,857,905|-88.38%|7|2022-08-24|15/06/2022||-1.54||2420000000|2022-06-08|15/03/2022||-1.99||2180000000
2022-06-06 15:15:20|09778|959048|1530|14.56B|14560000000|6.04|7,385,953|-37.86%|16|2022-08-22|15/06/2022|||||2022-05-18|15/03/2022||||
2022-06-06 15:15:25|09779|100010|0177|45.81B|45810000000|7.58|2,769,663|-14.98%|31|2022-08-26|15/06/2022||0.1956||3090000000|2022-04-29|15/03/2022|0.1579|0.1956|2580000000|3090000000
2022-06-06 15:15:30|09780|49967|0165|12.56B|12560000000|7.45|1,906,882|-18.96%|24|2022-09-01|15/06/2022|||||2022-04-08|15/03/2022||||
2022-06-06 15:15:35|09781|996209|KTBn|208.97B|208970000000|15.70|42,145,498|37.61%|0||
2022-06-06 15:15:38|09782|1167066|LU|14.69B|14690000000|6.30|9,247,857|-52.04%|6|2022-08-08|15/06/2022||1.79||16170000000|2022-05-25|15/03/2022|4.28|1.95|17320000000|16350000000
2022-06-06 15:15:41|09783|1115130|1995|14.85B|14850000000|8.48|7,826,804|-57.66%|0||
2022-06-06 15:15:46|09784|962437|SITESB1|82.03B|82030000000|24.990|2,459,905|29.68%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-06-06 15:15:54|09785|13877|0493|12.45B|12450000000|0.385|154,240,269|-67.89%|26|2022-08-30|15/06/2022|||||2022-05-23|15/03/2022||||
2022-06-06 15:16:00|09786|942849|CBG|109B|109000000000|109.00|5,421,305|-16.03%|24|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.66|0.66|4780000000|4780000000
2022-06-06 15:16:02|09787|1163025|API|805.3M|805300000|7.09|1,005,236|-86.43%|12|2022-08-22|15/06/2022||-0.1817||39910000|2022-05-23|15/03/2022|-0.24|-0.1727|38590000|37010000
2022-06-06 15:16:16|09788|1156878|AWC|160B|160000000000|5.05|40,552,067|3.73%|16|2022-08-09|15/06/2022||0.01||2265000000|2022-05-17|15/03/2022|0.0143|0.02|1600000000|1600000000
2022-06-06 15:16:21|09789|19454|ISCTR|50.09B|50090000000|11.080|56,736,091|106.18%|36|2022-08-11|15/06/2022||1.3||16560000000|2022-05-10|15/03/2022|1.28|1.28|16880000000|17150000000
2022-06-06 15:16:25|09790|1056355|051905|24.1T|2.41E+13|402,500|3,820|-44.25%|24|2022-07-26|15/06/2022||12360.89||2.00997E+12|2022-04-28|15/03/2022|7069.5|12791.98|1645000000000|1.86748E+12
2022-06-06 15:16:29|09791|50038|0631|25.01B|25010000000|7.91|2,183,163|-10.8%|16|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|||4120000000|
2022-06-06 15:16:33|09792|1166249|0909|18.55B|18550000000|9.90|11,727,098|-74.49%|0||
2022-06-06 15:16:38|09793|50059|1813|7.19B|7190000000|2.26|23,357,690|-80.23%|17|2022-03-30|15/12/2021||1.00||22284000000|2021-08-27|15/06/2021||0.91||16259000000
2022-06-06 15:16:43|09794|100035|0552|25.49B|25490000000|3.70|9,160,719|9.14%|12|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.24|||68311000000
2022-06-06 15:16:46|09795|943448|0570|20.19B|20190000000|4.03|21,097,348|-17.96%|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
2022-06-06 15:16:49|09796|19294|ASELS|56.77B|56770000000|24.98|64,671,775|62.92%|34|2022-08-16|15/06/2022|||||2022-04-26|15/03/2022|0.74||4370000000|4370000000
2022-06-06 15:16:54|09797|27151|MEGACPO|45.85B|45850000000|53.610|2,567,234|-28.89%|36|2022-07-28|15/06/2022||1.37||6650000000|2022-04-28|15/03/2022|1.4|1.38|6560000000|6560000000
2022-06-06 15:16:59|09798|996221|TRUEn|150.16B|150160000000|4.50|101,507,945|45.22%|24|2022-08-16|15/06/2022||0.04|||2022-05-17|15/03/2022|-0.045|-0.0467|35140000000|35140000000
2022-06-06 15:17:03|09799|969093|3799|53.95B|53950000000|3.98|4,534,586|-17.73%|13|2022-08-22|15/06/2022||0.15||11636000000|2022-03-28|15/12/2021|0.15|0.13||11314000000
2022-06-06 15:17:06|09800|950255|FRAS|7.34B|7340000000|20.00|480,492|-25.43%|24|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022|0.256|0.26|1110000000|1110000000
2022-06-06 15:17:09|09801|32491|1157|41.65B|41650000000|4.84|9,716,100|-45.36%|36|2022-09-01|15/06/2022||0.2091||21460000000|2022-04-26|15/03/2022|0.11|0.2901|10010000000|19090000000
2022-06-06 15:17:14|09802|102278|MPI|110.33B|110330000000|3.740|20,543,242|-7.16%|31|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.19||11130000000|
2022-06-06 15:17:19|09803|969086|2669|28.76B|28760000000|8.75|6,323,792|8.79%|13|2022-03-24|15/12/2021|0.18||5150000000||2021-08-17|15/06/2021|0.12||4300000000|
2022-06-06 15:17:22|09804|976489|ENELCHILE|1.66T|1.66E+12|24.00|136,865,723.82|-43.76%|24|2022-07-27|15/06/2022||0.2783||733810000000|2022-05-03|15/03/2022|0.9494|1.03|897090000000|923440000000
2022-06-06 15:17:25|09805|953525|BZUN|651.04M|651040000|10.43|1,557,062|-72.11%|29|2022-08-24|15/06/2022||0.4667||2060000000|2022-05-26|15/03/2022|-0.62|-0.0934|1980000000|1870000000
2022-06-06 15:17:30|09806|102377|GTCAP|107.56B|107560000000|500.00|178,663|-13.61%|29|2022-08-17|15/06/2022||12.04|||2022-05-17|15/03/2022|19.06|19.06|51060000000|
2022-06-06 15:17:36|09807|49969|0220|26.82B|26820000000|6.26|5,477,764|-26.53%|26|2022-08-09|15/06/2022||0.06||14183000000|2022-06-01|15/03/2022|0.09|0.09||
2022-06-06 15:17:42|09808|100139|3331|22.02B|22020000000|18.32|1,451,723|-28.14%|28|2022-07-20|15/06/2022|||||2022-04-20|15/03/2022|||4570000000|
2022-06-06 15:17:45|09809|29590|YPF|3B|3000000000|4.500|1,949,142|-17.78%|32|2022-08-09|15/06/2022||0.631||3760000000|2022-05-12|15/03/2022|0.64|0.4303|3640000000|4020000000
2022-06-06 15:17:59|09810|100142|3618|47.43B|47430000000|2.83|8,258,292|-12.38%|33|2022-08-31|15/06/2022||0.22|||2022-04-28|15/03/2022|0.32|0.22||
2022-06-06 15:18:02|09811|1155792|2500|5.92B|5920000000|13.78|3,014,980|-81.21%|0||
2022-06-06 15:18:06|09812|13891|2777|9.04B|9040000000|2.40|18,021,112|-73.15%|21|2022-08-23|15/06/2022||0.41||35115000000|2022-04-28|15/03/2022||||
2022-06-06 15:18:09|09813|1167047|0873|10.37B|10370000000|4.20|18,190,662|-79.76%|0||
2022-06-06 15:18:13|09814|50065|2314|15.93B|15930000000|3.69|10,341,360|-41.24%|27|2022-08-03|15/06/2022||0.27||16125000000|2022-06-01|15/03/2022||||
2022-06-06 15:18:16|09815|1116649|||||||20|2022-08-10|15/06/2022||0.3102|||2022-06-01|15/03/2022|0.25|0.2504|7470000000|7470000000
2022-06-06 15:18:19|09816|969087|2799|28.09B|28090000000|0.350|34,888,160|-66.18%|13|2022-08-29|15/06/2022|||||2022-03-28|15/12/2021||||
2022-06-06 15:18:24|09817|50073|3808|31.48B|31480000000|11.40|5,446,820|-33.06%|21|2022-09-02|15/06/2022||1.05||39176000000|2022-04-25|15/03/2022||||
2022-06-06 15:18:34|09818|50020|3383|11.75B|11750000000|3.03|15,890,826|-70.09%|21|2022-08-30|15/06/2022||0.53||24128000000|2022-06-13|15/03/2022||||
2022-06-06 15:18:39|09819|50025|6808|22.99B|22990000000|2.41|16,474,592|-57.65%|32|2022-08-31|15/06/2022||||6986000000|2022-05-24|15/03/2022||||
2022-06-06 15:18:43|09820|100079|1055|113.81B|113810000000|4.27|12,337,987|-20.26%|23|2022-08-30|15/06/2022||-0.405||25250000000|2022-04-28|15/03/2022|-0.27|-0.4|21470000000|22640000000
2022-06-06 15:18:49|09821|100098|1238|8.41B|8410000000|2.03|17,905,342|-73.28%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-06-06 15:18:53|09822|950534|WPHB|12.38B|12380000000|3.63|4,872,390|-15.58%|24|2022-07-29|15/06/2022||0.0497|||2022-05-02|15/03/2022|0.0459|0.0453|516400000|516400000
2022-06-06 15:18:56|09823|21048|AGRO|1.18B|1180000000|10.68|1,452,276|-4.21%|36|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.57||201000000|205000000
2022-06-06 15:19:01|09824|100109|1818|22.96B|22960000000|7.02|15,179,437|-15.05%|30|2022-08-26|15/06/2022||0.4||3672000000|2022-04-25|15/03/2022|0.03|0.14|1700000000|
2022-06-06 15:19:07|09825|992989|3320|26.01B|26010000000|4.14|12,105,248|-20.44%|23|2022-08-24|15/06/2022||0.38||128356000000|2022-06-01|15/03/2022||||
2022-06-06 15:19:11|09826|1166429|CD|2.65B|2650000000|7.29|2,710,078|-54.83%|7|2022-08-25|15/06/2022||0.3276||978530000|2022-05-26|15/03/2022|0.13|0.268|920610000|869480000
2022-06-06 15:19:16|09827|100120|2005|10.39B|10390000000|3.50|5,985,981|-33.2%|25|2022-08-29|15/06/2022|||||2022-04-19|15/03/2022|0.1||1730000000|
2022-06-06 15:19:19|09828|100041|0604|14.15B|14150000000|1.60|5,708,579|-38.46%|15|2022-03-30|15/12/2021|-0.46||12650000000||2021-08-27|15/06/2021|0.16||19400000000|
2022-06-06 15:19:24|09829|1170094|0136|19.83B|19830000000|2.12|43,012,284|-69.88%|5|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:19:27|09830|41696|SUPM|2.77B|2770000000|1.040|9,259,661|-73.47%|32|2022-08-25|15/06/2022|||||2022-05-25|15/03/2022|0.005|0.5|407800000|407800000
2022-06-06 15:19:29|09831|1155949|6049|27.89B|27890000000|49.95|1,201,056|-13.1%|0||
2022-06-06 15:19:33|09832|1073376|HUYA|1.07B|1070000000|4.48|2,445,521|-72.68%|19|2022-08-16|15/06/2022||-0.4216||2490000000|2022-05-17|15/03/2022|-0.01|-0.0733|2460000000|2420000000
2022-06-06 15:19:38|09833|1163265|STGT|53.83B|53830000000|18.80|13,793,379|-55.23%|13|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|0.37|0.4167|7120000000|6570000000
2022-06-06 15:19:41|09834|41697|KRIB|4.08B|4080000000|1.60|4,630,956|-57.45%|31|2022-08-25|15/06/2022|||||2022-04-27|15/03/2022|0.035|0.035|690600000|690600000
2022-06-06 15:19:45|09835|1058005|6158|2.49B|2490000000|0.57|81,488,538|-87.82%|4|2018-04-18|15/12/2017|0.37||11910000000||2017-12-28|15/06/2017|0.1||8090000000|
2022-06-06 15:19:49|09836|1162158|BNR|241.93M|241930000|2.30|355,447|-91.3%|7|2022-08-16|15/06/2022||-1.83||150500000|2022-05-31|15/03/2022|-2.5|-1.79|135520000|138400000
2022-06-06 15:19:53|09837|50017|3333|21.79B|21790000000|1.65|95,181,162|-85.55%|24|2022-08-31|15/06/2022||-1.56||125946000000|2022-06-06|15/12/2021||-0.97||206554000000
2022-06-06 15:19:58|09838|41432|COLBUN|1.13T|1.13E+12|64.50|21,871,259.94|-0.38%|22|2022-08-05|15/06/2022||0.001||341000000|2022-04-28|15/03/2022|0.00|0.0018|416900000|378870000
2022-06-06 15:20:03|09839|997119|6169|3.85B|3850000000|1.09|19,599,860|-86.64%|11|2022-08-03|15/05/2022|||||2022-04-29|15/02/2022||0.21||1513000000
2022-06-06 15:20:06|09840|1152242|CENCOSHOPP|1.55T|1.55E+12|910.00|978,936.54|-19.28%|18|2022-08-31|15/06/2022||19.41||51450000000|2022-06-01|15/03/2022|22.57|26.86|63130000000|62200000000
2022-06-06 15:20:08|09841|1123579|TIGR|781.19M|781190000|4.84|4,052,671|-84.76%|18|2022-08-25|15/06/2022|||||2022-06-10|15/03/2022||||52580000
2022-06-06 15:20:14|09842|12986|EAST|23.98B|23980000000|10.77|1,318,255|-7.72%|30|2022-08-08|15/06/2022||||4500000000|2022-05-18|15/03/2022|0.55||4250000000|4373000000
2022-06-06 15:20:17|09843|1131570|0667|7.87B|7870000000|3.71|2,953,305|-77.38%|0||
2022-06-06 15:20:20|09844|980689|RATCt|1.49B|1490000000|1.080|-|-19.05%|0||
2022-06-06 15:20:23|09845|1152800|FWRY|6.98B|6980000000|4.06|8,195,310|-64.25%|15|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||484000000|484000000
2022-06-06 15:20:28|09846|104183|HBL|144.03B|144030000000|98.40|981,783|-27.65%|24|2022-08-19|15/06/2022||5.13|||2022-04-22|15/03/2022|6.18|6.46|45310000000|45310000000
2022-06-06 15:20:30|09847|1136128|GOTU|339.34M|339340000|1.56|4,004,307|-90.73%|7|2022-08-25|15/06/2022||||3730000000|2022-06-06|15/03/2022||0.03||3380000000
2022-06-06 15:20:34|09848|100103|1638|5.89B|5890000000|0.84|52,997,553|-75.07%|6|2018-04-27|15/12/2017|0.24||24190000000||2017-09-28|15/06/2017|0.37||8590000000|
2022-06-06 15:20:38|09849|104238|MCB|156.42B|156420000000|132.00|572,583|-20.51%|24|2022-08-25|15/06/2022||5.45|||2022-04-27|15/03/2022|7.19|6.84|23320000000|23320000000
2022-06-06 15:20:41|09850|1155834|OCFT|542.09M|542090000|1.40|1,679,781|-90%|11|2022-05-10|15/03/2022|-0.11|-0.76||936540000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2022-06-06 15:20:45|09851|104232|LUKC|144.68B|144680000000|447.40|387,617|-52.38%|27|2022-08-03|15/06/2022||29.6|||2022-04-18|15/03/2022|12.35|10.67|21100000000|21000000000
2022-06-06 15:20:50|09852|969096|3883|3.5B|3500000000|1.18|42,126,101|-84.73%|5|2018-04-09|15/12/2017|0.33||10960000000||2017-09-04|15/06/2017|0.28||8150000000|
2022-06-06 15:20:55|09853|49997|1114|36.83B|36830000000|14.16|16,523,962|93.97%|20|2022-05-24|15/03/2022|||||2022-03-25|15/12/2021||0.67||2431000000
2022-06-06 15:21:00|09854|42638|HDFr|1.36B|1360000000|20.43|68,601|325.62%|35|2022-06-09|15/03/2022|||||2022-03-02|15/12/2021||||
2022-06-06 15:21:06|09855|1012277|3529|114.45B|114450000000|1,535.00|979|55.47%|24|2022-08-10|15/06/2022||4.83||721460000|2022-05-11|15/03/2022|4.81|4.37|727000000|727270000
2022-06-06 15:21:11|09856|1012512|4966|122.19B|122190000000|1,525.00|605|5.61%|24|2022-08-04|15/06/2022||20.88||6290000000|2022-04-27|15/03/2022|20.55|19.49|5900000000|5750000000
2022-06-06 15:21:15|09857|1012624|5483|99.66B|99660000000|171.00|6,006|-1.45%|24|2022-08-11|15/06/2022||4.29||19880000000|2022-05-12|15/03/2022|0.865|0.86|18560000000|18520000000
2022-06-06 15:21:18|09858|950582|3661|62.55B|62550000000|868.00|3,493,625|53.23%|23|2022-09-08|15/06/2022||7.43||3420000000|2022-05-10|15/03/2022|6.32|6.2|2780000000|2600000000
2022-06-06 15:21:23|09859|103523|3189|75.52B|75520000000|170.00|12,982,178|44.4%|33|2022-07-25|15/06/2022||3.32||10510000000|2022-05-04|15/03/2022|3.39|3.18|10010000000|9880000000
2022-06-06 15:21:28|09860|103726|6409|122.55B|122550000000|1,405.00|181,796|16.33%|24|2022-08-11|15/06/2022||8.25||4830000000|2022-05-12|15/03/2022|5.74|5.74|4270000000|4200000000
2022-06-06 15:21:33|09861|103277|2383|76.57B|76570000000|230.00|1,549,914|41.07%|24|2022-07-27|15/06/2022||4.04||10200000000|2022-04-27|15/03/2022|3.98|3.96|9920000000|9920000000
2022-06-06 15:21:37|09862|1012923|8069|230.93B|230930000000|202.50|28,906|225.04%|24|2022-08-25|15/06/2022||1.46||6690000000|2022-05-25|15/03/2022|1.28|1.28|5960000000|5960000000
2022-06-06 15:21:46|09863|103272|2376|70.17B|70170000000|110.50|7,201,572|-1.34%|24|2022-07-19|15/06/2022||3.27||29300000000|2022-05-02|15/03/2022|4.82|4.54|32610000000|32320000000
2022-06-06 15:21:49|09864|50186|TFGJ|46.33B|46330000000|14,328|2,314,900|3.98%|24|2022-08-31|15/06/2022|||||2022-06-10|15/03/2022||469.50||19935000000
2022-06-06 15:21:54|09865|103243|2337|75.46B|75460000000|40.700|10,467,598|-4.45%|24|2022-07-28|15/06/2022||1.53||12610000000|2022-04-28|15/03/2022|1.58|1.49|11600000000|11630000000
2022-06-06 15:22:00|09866|18333|PERS|286.72B|286720000000|3,754.00|317,881|54.21%|27|2022-07-22|15/06/2022||26.6||17860000000|2022-04-27|15/03/2022|26.3|26.1|16380000000|16380000000
2022-06-06 15:22:03|09867|950321|INAR|10.56B|10560000000|2.850|14,627,526|-12.04%|24|2022-08-31|15/06/2022||0.0271||440850000|2022-05-13|15/03/2022|0.024|0.024|360300000|360270000
2022-06-06 15:22:06|09868|996208|KCEn|76.82B|76820000000|65.00|10,561,000|-6.41%|0||
2022-06-06 15:22:10|09869|100012|0189|24.16B|24160000000|10.72|19,319,888|64.52%|7|2018-04-20|15/12/2017|0.42||5350000000||2017-09-07|15/06/2017|0.34||4790000000|
2022-06-06 15:22:15|09870|103192|2027|76.95B|76950000000|43.50|23,631,757|-11.42%|24|2022-08-31|15/06/2022||1.74||29800000000|2022-06-01|15/03/2022|1.45|1.5|30190000000|28020000000
2022-06-06 15:22:21|09871|103260|2360|71.31B|71310000000|169.50|699,522|-15.32%|33|2022-08-03|15/06/2022||2.35||4480000000|2022-04-28|15/03/2022|2.02|2.02|4400000000|4430000000
2022-06-06 15:22:25|09872|103000|1229|78.48B|78480000000|56.10|2,645,268|28.37%|23|2022-08-12|15/06/2022||0.59|||2022-05-11|15/03/2022|0.91|0.68|2600000000|
2022-06-06 15:22:30|09873|103142|1722|68.21B|68210000000|69.60|10,809,221|22.01%|33|2022-07-22|15/06/2022||0.89||4290000000|2022-06-01|15/03/2022|0.845|0.9|4080000000|4080000000
2022-06-06 15:22:33|09874|103358|2498|40.42B|40420000000|49.00|14,889,968|34.38%|32|2022-08-10|15/06/2022||-0.95||1710000000|2022-05-03|15/03/2022|-0.92|-1.04|1100000000|1380000000
2022-06-06 15:22:39|09875|1055947|TBEI|302.37B|302370000000|1,564.90|237,863|30.9%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|7.1|6.75|17350000000|17350000000
2022-06-06 15:22:43|09876|103114|1605|149.43B|149430000000|43.55|108,684,806|78.24%|23|2022-08-05|15/06/2022|||||2022-05-06|15/03/2022|1.11||42560000000|
2022-06-06 15:22:48|09877|103500|3044|60.18B|60180000000|114.50|918,241|-9.73%|33|2022-08-30|15/06/2022||2.53||16650000000|2022-06-01|15/03/2022|2.75|2.73|17360000000|17360000000
2022-06-06 15:22:54|09878|103402|2618|184.53B|184530000000|34.90|189,071,061|65.12%|33|2022-08-03|15/06/2022||0.605||32960000000|2022-05-13|15/03/2022|0.65|0.635|30090000000|30090000000
2022-06-06 15:22:59|09879|18410|SUPI|238.37B|238370000000|1,870.00|70,804|-17.13%|24|2022-07-28|15/06/2022||||14522000000|2022-04-29|15/03/2022|25.5|25.07|25570000000|25570000000
2022-06-06 15:23:04|09880|103252|2352|57.04B|57040000000|29.40|6,528,133|-6.45%|24|2022-08-11|15/06/2022||0.62||56780000000|2022-05-09|15/03/2022|0.27|0.77|60870000000|59930000000
2022-06-06 15:23:09|09881|103329|2458|42.12B|42120000000|148.00|1,436,705|-27.09%|27|2022-08-02|15/06/2022||3.66||4530000000|2022-05-05|15/03/2022|2.59|3.07|4100000000|4100000000
2022-06-06 15:23:13|09882|103394|2610|164.17B|164170000000|27.05|158,862,632|33.66%|33|2022-08-04|15/06/2022||0.5833||38950000000|2022-05-16|15/03/2022|0.51|0.52|37230000000|37230000000
2022-06-06 15:23:19|09883|103320|3714|42.51B|42510000000|62.60|10,122,703|-17.04%|33|2022-08-31|15/06/2022||0.7551||8660000000|2022-06-01|15/03/2022|1.11|1.05|8550000000|8540000000
2022-06-06 15:23:22|09884|18407|SNFN|215.14B|215140000000|1,936.35|139,072|-26.35%|24|2022-07-21|15/06/2022|||||2022-05-25|15/03/2022|26.9|18.6|5380000000|5380000000
2022-06-06 15:23:32|09885|20366|JKS|3.03B|3030000000|65.98|1,313,580|50.79%|36|2022-09-07|15/06/2022||3.72||14760000000|2022-04-28|15/03/2022|0.6|3.89|14760000000|13070000000
2022-06-06 15:23:38|09886|103080|1504|63.59B|63590000000|30.15|4,424,543|-10.21%|31|2022-08-08|15/06/2022||0.545||14160000000|2022-05-16|15/03/2022|0.16|0.165|13900000000|12710000000
2022-06-06 15:23:45|09887|8743|MBK|11.83B|11830000000|279.80|68,308|-8.36%|36|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022|12.06||1990000000|1940000000
2022-06-06 15:23:50|09888|50055|1368|30.52B|30520000000|12.22|18,673,982|20.79%|16|2022-08-24|15/06/2022|||||2022-04-07|15/03/2022||||
2022-06-06 15:23:55|09889|103778|9914|77.74B|77740000000|260.00|818,860|-17.69%|32|2022-08-11|15/06/2022||3.82||8280000000|2022-05-11|15/03/2022|4.02|3.85|8160000000|7850000000
2022-06-06 15:23:59|09890|103424|2834|90.61B|90610000000|12.20|67,135,508|30.19%|23|2022-08-23|15/06/2022|||||2022-05-11|15/03/2022|0.27||8130000000|
2022-06-06 15:24:02|09891|18013|ATLP|234.52B|234520000000|7,928.00|51,760|-6.67%|24|2022-07-22|15/06/2022||61.70||11440000000|2022-04-26|15/03/2022|46|45.1|13700000000|13700000000
2022-06-06 15:24:07|09892|103689|6176|49.06B|49060000000|106.00|1,550,139|-10.97%|33|2022-07-29|15/06/2022||2.39||12450000000|2022-04-28|15/03/2022|4.47|4.17|14380000000|14380000000
2022-06-06 15:24:12|09893|103716|6271|45.21B|45210000000|253.00|1,724,629|42.06%|27|2022-08-31|15/06/2022||4.19||3720000000|2022-05-13|15/03/2022|5.08|4.6|3470000000|3430000000
2022-06-06 15:24:17|09894|26962|OMAB|55.43B|55430000000|144.000|701,888|10.63%|34|2022-07-27|15/06/2022||2.34||2710000000|2022-04-25|15/03/2022|1.94|2.37|2210000000|2200000000
2022-06-06 15:24:20|09895|1012679|6121|54.94B|54940000000|294.50|412|-17.84%|24|2022-08-31|15/06/2022||8.46||23460000000|2022-06-01|15/03/2022|8.1|8.36|22440000000|22440000000
2022-06-06 15:24:31|09896|39875|JKCE|161.8B|161800000000|2,087.55|225,511|-24.43%|31|2022-08-01|15/06/2022||15.60||15394000000|2022-05-21|15/03/2022|26.9|22.03|22690000000|22810000000
2022-06-06 15:24:33|09897|50184|RDFJ|26.83B|26830000000|401|16,503,994|-2.89%|13|2022-05-16|15/02/2022|0.38||3530000000||2021-11-08|15/08/2021|0.64||3820000000|
2022-06-06 15:24:37|09898|1096520|DGHJ|38.17B|38170000000|17,348|172,599|2.02%|8|2022-08-25|15/06/2022|||||2022-02-23|15/12/2021|7.23||17800000000|
2022-06-06 15:24:44|09899|980583|HANAt|1.04B|1040000000|1.230|6,000|-26.04%|0||
2022-06-06 15:24:48|09900|996188|BANPUn|87.28B|87280000000|12.90|111,590,979|-11.89%|0||
2022-06-06 15:24:53|09901|103461|2915|59.03B|59030000000|84.60|5,546,688|1.08%|32|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|7.3||725000000|
2022-06-06 15:24:57|09902|42665|MYTr|2.24B|2240000000|16.99|661,586|10.47%|35|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022|||1040000000|962350000
2022-06-06 15:25:03|09903|946390|1302|11.2B|11200000000|2.420|8,447,475|-51.32%|12|2022-08-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-06-06 15:25:07|09904|1012694|6147|51.34B|51340000000|69.60|3,255|1.61%|24|2022-07-28|15/06/2022||2||6750000000|2022-05-19|15/03/2022|2.22|2.17|6740000000|6720000000
2022-06-06 15:25:12|09905|103580|3665|45.6B|45600000000|298.50|2,525,016|27.27%|24|2022-08-12|15/06/2022||5.38||12090000000|2022-05-13|15/03/2022|3.7|3.59|11670000000|11340000000
2022-06-06 15:25:17|09906|50138|AVIJ|22.01B|22010000000|6,627|894,835|-11.26%|18|2022-09-05|15/06/2022||||6520000000|2022-03-07|15/12/2021|3.16||7300000000|
2022-06-06 15:25:22|09907|42666|NBGr|3.37B|3370000000|3.682|4,453,018|37.81%|34|2022-09-01|15/06/2022||0.11||340510000|2022-05-27|15/03/2022|0.23|0.23|373000000|451820000
2022-06-06 15:25:27|09908|37865|KRU|5.11B|5110000000|267.80|40,615|-6.27%|24|2022-09-06|15/06/2022|||||2022-04-28|15/03/2022|12.4||544450000|540900000
2022-06-06 15:25:31|09909|103230|2313|57.39B|57390000000|48.15|24,411,586|25.13%|24|2022-08-04|15/06/2022||1||15760000000|2022-05-12|15/03/2022|1.58|1.47|17550000000|17400000000
2022-06-06 15:25:38|09910|103321|2449|55.94B|55940000000|45.75|5,753,289|9.11%|24|2022-08-02|15/06/2022||1.35||9570000000|2022-05-09|15/03/2022|1.49|1.28|8980000000|8910000000
2022-06-06 15:25:45|09911|50202|TCPJ|30.47B|30470000000|4,209|1,304,252|14.41%|14|2022-05-10|15/03/2022|0.66||4270000000||2021-11-16|15/09/2021|0.80||3240000000|
2022-06-06 15:25:53|09912|102326|ACEN|290.2B|290200000000|7.310|20,304,418|-8.61%|22|2022-08-19|15/06/2022||0.05||7848000000|2022-05-17|15/03/2022|0.0499||7320000000|7240000000
2022-06-06 15:25:57|09913|1012559|5274|81.59B|81590000000|2,375.00|376|7.71%|24|2022-08-31|15/06/2022||14.53||1290000000|2022-06-01|15/03/2022|13.62|13.51|1150000000|1150000000
2022-06-06 15:26:02|09914|103481|3023|59.62B|59620000000|258.00|575,229|-5.76%|24|2022-08-31|15/06/2022||2.95||7360000000|2022-05-12|15/03/2022|2.88|2.84|6960000000|6940000000
2022-06-06 15:26:04|09915|37712|ALRR|4.35B|4350000000|33.30|435,469|-5.61%|33|2022-08-11|15/06/2022||1.89|||2022-05-10|15/03/2022|1.3||1090000000|1110000000
2022-06-06 15:26:11|09916|103279|2385|61.23B|61230000000|86.10|1,313,286|10.15%|31|2022-08-11|15/06/2022||2.14||28130000000|2022-05-04|15/03/2022|2.35|2.25|28850000000|28750000000
2022-06-06 15:26:15|09917|103965|VOLARA|34.66B|34660000000|29.68|1,758,689|-12.43%|32|2022-07-22|15/06/2022||0.2995||14520000000|2022-05-25|15/03/2022|-0.8647|-0.8895|11610000000|11660000000
2022-06-06 15:26:20|09918|103735|8016|31.44B|31440000000|259.00|1,551,122|-7.08%|24|2022-08-31|15/06/2022||15.73||6610000000|2022-06-01|15/03/2022|11.63|16.43|5590000000|6350000000
2022-06-06 15:26:24|09919|103185|2015|45.07B|45070000000|77.60|490,809|0.39%|24|2022-08-31|15/06/2022||1.86||11100000000|2022-06-01|15/03/2022|1.51|1.51|9950000000|9950000000
2022-06-06 15:26:27|09920|50096|SAPJ|31.78B|31780000000|5,598|1,889,129|33.5%|22|2022-08-04|15/06/2022||0.1379||1510000000|2022-05-12|15/03/2022|0.3125|0.2019|1680000000|1680000000
2022-06-06 15:26:33|09921|103018|1314|42.39B|42390000000|11.20|35,474,392|-20.43%|32|2022-08-31|15/06/2022||0.17||8285000000|2022-06-01|15/03/2022|-0.09|0.01|7380000000|7505000000
2022-06-06 15:26:38|09922|103174|1907|46.41B|46410000000|27.55|1,834,552|-39.31%|24|2022-08-10|15/06/2022|||||2022-07-12|15/03/2022|0.15||19820000000|
2022-06-06 15:26:41|09923|50043|0751|10.27B|10270000000|4.000|13,121,033|80.37%|23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2022-06-06 15:26:46|09924|11194|BPCC|560.03M|560030000|1,066|757,981|17.14%|28|2022-06-29|15/04/2022|0.06||17500000||2022-03-30|15/01/2022|0.00||18920000|18920000
2022-06-06 15:26:54|09925|11210|NIND|592.34M|592340000|298|8,207,640|37.84%|27|2022-05-10|15/03/2022|0.03||30030000||2022-03-28|15/12/2021|0.01||30350000|
2022-06-06 15:26:56|09926|986155|COM7|85.8B|85800000000|35.75|13,322,803|2.84%|24|2022-08-10|15/06/2022|||||2022-05-18|15/03/2022|0.33|0.33|14650000000|14650000000
2022-06-06 15:27:01|09927|1012212|3293|52.91B|52910000000|752.00|286|-19.25%|24|2022-08-31|15/06/2022||19.05||3090000000|2022-06-01|15/03/2022|17.8|17.88|2940000000|2920000000
2022-06-06 15:27:06|09928|103447|2889|46.31B|46310000000|15.50|5,912,365|-9.65%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:27:10|09929|1116301|QAMC|11.36B|11360000000|2.036|22,526,092|24.16%|15|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.04||952000000|940000000
2022-06-06 15:27:13|09930|8807|LTSP|14.01B|14010000000|75.30|378,425|41.89%|36|2022-08-11|15/06/2022|||||2022-04-27|15/03/2022|6.57||10970000000|11340000000
2022-06-06 15:27:17|09931|9209|ACPP|6.42B|6420000000|77.10|82,651|9.06%|36|2022-08-24|15/06/2022|||||2022-05-26|15/03/2022|1.30||4080000000|4100000000
2022-06-06 15:27:21|09932|1052419|IIAN|156.98B|156980000000|175.25|8,528,927|54.35%|22|2022-08-31|15/06/2022||||978000000|2022-06-06|15/03/2022|0.92|0.9288|1120000000|1150000000
2022-06-06 15:27:26|09933|996205|IRPCn|71.44B|71440000000|3.50|82,223,633|-16.02%|24|2022-08-10|15/06/2022||0.1488||136680000000|2022-05-10|15/03/2022|0.07|0.1316|79430000000|104230000000
2022-06-06 15:27:31|09934|102062|WARB|526M|526000000|267.00|3,378,006|17.71%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||20200000|20200000
2022-06-06 15:27:36|09935|41364|TRUJ|20.13B|20130000000|5,371|1,863,861|-6.99%|17|2022-08-31|15/06/2022||240.00||7312000000|2022-02-17|15/12/2021|4.48|295.83|9600000000|9572000000
2022-06-06 15:27:41|09936|943198|SSAq|1.94B|1940000000|4.50|73,970|-48.16%|31|2022-08-29|15/06/2022||19.31||200310000000|2022-06-09|15/03/2022||10.41||192200000000
2022-06-06 15:27:44|09937|947096|APLA|241.93B|241930000000|971.90|458,622|50.72%|24|2022-08-08|15/06/2022||2.86||21067000000|2022-05-13|15/03/2022|6.5|6.5|42150000000|41920000000
2022-06-06 15:27:47|09938|1012713|6182|33.32B|33320000000|61.00|16,366|20.69%|23|2022-08-31|15/06/2022||0.86||3110000000|2022-06-01|15/03/2022|0.9|0.8443|3040000000|3050000000
2022-06-06 15:27:51|09939|103403|2637|76.13B|76130000000|102.00|22,036,933|47.44%|24|2022-08-31|15/06/2022||3.79||6300000000|2022-04-22|15/03/2022|3.59|3.59|5750000000|5750000000
2022-06-06 15:27:55|09940|18352|RADC|104.59B|104590000000|784.55|305,834|21.5%|32|2022-07-27|15/06/2022||4.7||6100000000|2022-05-30|15/03/2022|3.5|3.55|8130000000|8130000000
2022-06-06 15:28:00|09941|13796|MILP|5.82B|5820000000|4.77|1,736,577|-10.49%|36|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|-0.10||661000000|1000000000
2022-06-06 15:28:05|09942|50115|BAWJ|18.32B|18320000000|9,161|593,989|-21.43%|24|2022-08-31|15/06/2022|||||2022-05-23|15/03/2022|-0.78||18400000000|
2022-06-06 15:28:11|09943|103542|3443|72.63B|72630000000|538.00|2,802,255|54.2%|32|2022-07-28|15/06/2022||4||4720000000|2022-04-28|15/03/2022|4.07|4.07|4510000000|4510000000
2022-06-06 15:28:15|09944|18251|KAJR|159B|159000000000|1,001.00|226,423|1.68%|32|2022-08-03|15/06/2022||2.88||4930000000|2022-05-17|15/03/2022|6|6.01|11020000000|11020000000
2022-06-06 15:28:19|09945|18783|SMTO3|18.35B|18350000000|51.46|1,775,947|44.07%|36|2022-08-08|15/06/2022|||||2022-06-20|15/03/2022||0.9119||1560000000
2022-06-06 15:28:23|09946|50188|RBPJ|44.82B|44820000000|15,425|616,853|51.6%|18|2022-08-02|15/06/2022|||||2022-03-08|15/12/2021|5.4||6840000000|4405000000
2022-06-06 15:28:28|09947|50095|PIKJ|25.6B|25600000000|5,329|1,573,237|-6.17%|22|2022-08-03|15/05/2022|||||2022-05-17|15/02/2022|2.52|214.00|97870000000|51196000000
2022-06-06 15:28:32|09948|103779|9917|46.96B|46960000000|106.50|232,665|14.72%|24|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|1.59||3740000000|
2022-06-06 15:28:42|09949|102990|1210|39.14B|39140000000|48.85|1,971,982|-13.54%|22|2022-08-31|15/06/2022||0.69||27760000000|2022-06-01|15/03/2022|0.53|0.385|27190000000|26240000000
2022-06-06 15:28:47|09950|18218|CYIE|87.3B|87300000000|792.95|343,563|-0.95%|36|2022-07-21|15/06/2022||11.36||11390000000|2022-04-21|15/03/2022|14|14.04|11810000000|11810000000
2022-06-06 15:28:53|09951|41642|TCOM|8.07B|8070000000|4.42|1,043,721|-5.29%|26|2022-08-30|15/06/2022|||||2022-05-30|15/03/2022|0.05||369400000|369400000
2022-06-06 15:28:58|09952|103555|3533|81.59B|81590000000|769.00|713,837|36.38%|24|2022-08-31|15/06/2022||11.24||6430000000|2022-06-01|15/03/2022|13.03|12.11|6150000000|6020000000
2022-06-06 15:29:01|09953|27113|GCC|44.81B|44810000000|135.910|312,999|-11.84%|27|2022-07-26|15/06/2022||3.35||6350000000|2022-04-26|15/03/2022|0.8107|0.9701|4240000000|4000000000
2022-06-06 15:29:06|09954|103177|2006|48.19B|48190000000|68.60|5,900,331|-7.46%|23|2022-08-17|15/06/2022||2.11||16870000000|2022-05-17|15/03/2022|1.81|1.8|15200000000|15310000000
2022-06-06 15:29:11|09955|41497|VAPORES|5.92T|5.92E+12|115.70|158,572,012.8|168.21%|14|2022-08-19|15/06/2022|||||2022-05-20|15/03/2022|||2620000000|2620000000
2022-06-06 15:29:16|09956|18336|PHOE|197.29B|197290000000|1,109.20|233,508|30.69%|26|2022-08-11|15/06/2022||5.85||5050000000|2022-05-24|15/03/2022|5.9|5.03|4950000000|4640000000
2022-06-06 15:29:20|09957|103592|3706|33.34B|33340000000|27.85|3,779,115|-2.1%|24|2022-08-11|15/06/2022||0.51||11000000000|2022-05-13|15/03/2022|0.455|0.47|11310000000|9550000000
2022-06-06 15:29:25|09958|103417|2809|40.64B|40640000000|36.25|2,382,151|-10.28%|24|2022-08-05|15/06/2022||1.33||2890000000|2022-04-27|15/03/2022|0.03|1.25|2500000000|2740000000
2022-06-06 15:29:30|09959|13189|DOBK|8.38B|8380000000|2.703|4,592,455|-3.93%|36|2022-07-21|15/06/2022||0.1||738670000|2022-04-19|15/03/2022|0.1085|0.1085|782000000|794090000
2022-06-06 15:29:34|09960|32371|GGAL|2.3B|2300000000|8.945|513,422|-8.26%|37|2022-08-17|15/06/2022||0.577||444690000|2022-05-17|15/03/2022|0.2982|0.4095|424410000|424410000
2022-06-06 15:29:39|09961|1011941|BBAJIOO|56.65B|56650000000|47.790|1,297,937|40.37%|22|2022-07-27|15/06/2022||1.27||4180000000|2022-04-20|15/03/2022|1.28|1.24|3730000000|3730000000
2022-06-06 15:29:44|09962|103564|3576|34.92B|34920000000|21.70|10,719,158|-7.95%|24|2022-08-31|15/06/2022||0.17||5650000000|2022-05-09|15/03/2022|0.37|0.17|4680000000|4680000000
2022-06-06 15:29:53|09963|103499|3042|30.36B|30360000000|98.70|2,211,058|-7.11%|24|2022-08-11|15/06/2022||2.13||3520000000|2022-05-09|15/03/2022|2.16|2.1|3220000000|3210000000
2022-06-06 15:29:58|09964|103798|9941|127.9B|127900000000|216.00|853,325|62.22%|22|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|4.24||8410000000|
2022-06-06 15:30:03|09965|103418|2812|63.09B|63090000000|13.90|9,328,790|26.16%|23|2022-08-03|15/06/2022|||||2022-05-05|15/03/2022|0.28||4250000000|
2022-06-06 15:30:06|09966|950437|MYEG|6.72B|6720000000|0.910|28,266,867|-7.14%|24|2022-09-01|15/06/2022|||||2022-05-30|15/03/2022|0.011|0.011|161800000|161800000
2022-06-06 15:30:10|09967|1096512|AVAS|168.61B|168610000000|2,130.00|105,170|-14.46%|17|2022-08-31|15/06/2022||13.89||2370000000|2022-06-01|15/03/2022|14.66|13.62|2420000000|2410000000
2022-06-06 15:30:15|09968|103346|2481|31.1B|31100000000|81.40|14,443,737|53.89%|22|2022-08-31|15/06/2022||1.48||3750000000|2022-06-01|15/03/2022|1.6|1.6|3720000000|3720000000
2022-06-06 15:30:20|09969|13222|QNNC|9.82B|9820000000|8.641|951,976|18.34%|32|2022-08-02|15/06/2022|||||2022-04-21|15/03/2022|0.31|0.31|913000000|875140000
2022-06-06 15:30:25|09970|103715|6269|27.67B|27670000000|95.30|1,962,455|-19.67%|33|2022-07-28|15/06/2022||0.6882||6800000000|2022-04-28|15/03/2022|2.29|2.2|9490000000|9300000000
2022-06-06 15:30:29|09971|41627|IJMS|6.35B|6350000000|1.800|3,715,626|0.56%|36|2022-08-30|15/06/2022|||||2022-05-27|15/03/2022|0.0351||1230000000|
2022-06-06 15:30:32|09972|18316|ORCL|283.75B|283750000000|3,288.25|84,600|-6.68%|27|2022-08-12|15/06/2022||62.9||14890000000|2022-05-04|15/03/2022|55.9|55.9|12770000000|12770000000
2022-06-06 15:30:35|09973|18059|CRBR|130.64B|130640000000|692.55|184,064|18.26%|25|2022-08-01|15/06/2022||4.9||10120000000|2022-05-13|15/03/2022|3.06|4.03|8690000000|8690000000
2022-06-06 15:30:38|09974|103493|3035|56.17B|56170000000|231.50|31,744,226|227.06%|33|2022-07-29|15/06/2022||2.58||3340000000|2022-04-28|15/03/2022|2.69|2.69|3210000000|3210000000
2022-06-06 15:30:42|09975|103138|1717|43.91B|43910000000|35.40|7,888,422|-14.11%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.71||12360000000|
2022-06-06 15:30:47|09976|103671|6116|38.37B|38370000000|13.050|13,141,287|-47.56%|24|2022-08-05|15/06/2022|||||2022-05-04|15/03/2022|-0.15||4960000000|
2022-06-06 15:30:52|09977|12541|DINV|9.74B|9740000000|2.270|6,918,791|38.79%|31|2022-08-01|15/06/2022|||||2022-05-04|15/03/2022|0.05||761000000|
2022-06-06 15:30:56|09978|980664|NYVLt|1.1B|1100000000|0.5650|10,000|1.82%|0||
2022-06-06 15:30:59|09979|41599|VESTA|25.79B|25790000000|38.62|1,608,716|-4.47%|29|2022-07-28|15/06/2022||0.0377||42090000|2022-04-20|15/03/2022|0.0797|0.0274|42000000|41110000
2022-06-06 15:31:04|09980|103290|2404|34.31B|34310000000|180.00|668,366|-24.37%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2.78||5790000000|
2022-06-06 15:31:13|09981|42669|DEHr|2.38B|2380000000|6.24|790,469|-30.51%|36|2022-09-06|15/06/2022|||||2022-05-26|15/03/2022|-0.49||1110000000|2220000000
2022-06-06 15:31:18|09982|103385|2548|26.2B|26200000000|94.80|580,590|1.72%|28|2022-08-31|15/06/2022||7.23||11160000000|2022-06-01|15/03/2022|2.48|2.48|2840000000|2840000000
2022-06-06 15:31:24|09983|103078|1477|39.66B|39660000000|165.00|1,965,951|-39.15%|32|2022-08-04|15/06/2022||2.81||7240000000|2022-05-05|15/03/2022|3.69|3.6|7970000000|8020000000
2022-06-06 15:31:28|09984|1012510|4961|35.47B|35470000000|190.50|2,323,047|-36.96%|23|2022-08-31|15/06/2022||7.84||6040000000|2022-06-01|15/03/2022|7.9|7.87|5890000000|5860000000
2022-06-06 15:31:33|09985|103750|8150|737.55B|737550000000|50.20|4,013,581|10.07%|24|2022-08-11|15/06/2022||1.76||7200000000|2022-05-05|15/03/2022|1.68|1.51|6730000000|6730000000
2022-06-06 15:31:37|09986|1165844|MAXE|352.61B|352610000000|363.50|3,229,852|51.62%|11|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.8|1.92|12260000000|12250000000
2022-06-06 15:31:47|09987|18408|SNFS|160.12B|160120000000|762.00|78,126|-4.92%|24|2022-08-10|15/06/2022||||7925000000|2022-04-22|15/03/2022|5.6|5.6|13400000000|13400000000
2022-06-06 15:31:50|09988|103380|2542|66.06B|66060000000|45.00|8,676,982|9.89%|24|2022-08-31|15/06/2022||1.3||12860000000|2022-06-01|15/03/2022|0.62|0.81|7030000000|8380000000
2022-06-06 15:31:53|09989|17989|AIAE|207.79B|207790000000|2,208.50|92,974|15.6%|33|2022-08-12|15/06/2022||||7113000000|2022-05-25|15/03/2022|20.59|16.7|10930000000|10930000000
2022-06-06 15:31:58|09990|953699|VSID|4.05B|4050000000|1.060|9,230,684|-23.19%|23|2022-06-28|15/04/2022|||||2022-03-25|15/01/2022|0.012|0.0117|1010000000|1010000000
2022-06-06 15:32:03|09991|103714|6257|27.25B|27250000000|60.40|2,294,253|14.67%|24|2022-08-31|15/06/2022||1.84||5020000000|2022-06-01|15/03/2022|1.76|1.76|4490000000|4490000000
2022-06-06 15:32:07|09992|979669|078600|1.3T|1.3E+12|87,000|107,121|98.86%|22|2022-08-16|15/06/2022||||58500000000|2022-05-17|15/03/2022|150.36||38290000000|55000000000
2022-06-06 15:32:11|09993|27066|ALSEA|36.16B|36160000000|43.360|2,146,267|30.44%|36|2022-07-27|15/06/2022||0.3294||14740000000|2022-04-27|15/03/2022|0.62|0.5767|15230000000|15230000000
2022-06-06 15:32:14|09994|1012201|3264|23.89B|23890000000|50.20|2,152|20.14%|24|2022-08-04|15/06/2022||1.41||3160000000|2022-04-29|15/03/2022|1.31|1.31|2930000000|2930000000
2022-06-06 15:32:19|09995|1123976|METP|84.13B|84130000000|1,607.35|345,259|-34.76%|17|2022-08-31|15/06/2022||8.1||3020000000|2022-06-01|15/03/2022|7.8|8.32|3060000000|3070000000
2022-06-06 15:32:23|09996|103476|3017|39.22B|39220000000|111.00|16,135,324|59.32%|24|2022-08-31|15/06/2022||2.4||13320000000|2022-06-01|15/03/2022|2.11|2.11|12650000000|12650000000
2022-06-06 15:32:28|09997|18359|India|103B|103000000000|131.80|4,744,906|6.13%|26|2022-07-28|15/06/2022||2.05||117956000000|2022-05-21|15/03/2022|4.5|4.5|173020000000|173020000000
2022-06-06 15:32:31|09998|12530|AIRA|9.47B|9470000000|2.060|7,251,928|47.1%|36|2022-08-08|15/06/2022||0.01||599320000|2022-05-02|15/03/2022|0.01|0.01|1130000000|1010000000
2022-06-06 15:32:35|09999|17985|ADAN|1.15T|1.15E+12|298.30|42,570,802|168.65%|36|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|12.04||63740000000|63740000000
2022-06-06 15:32:39|10000|11130|HUMN|381.39M|381390000|3,135|274,497|-13.3%|22|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.12||23500000|24000000
2022-06-06 15:32:45|10001|100260|PVRL|108.74B|108740000000|1,780.00|1,011,392|30.87%|32|2022-07-27|15/06/2022||0.5||5340000000|2022-05-09|15/03/2022|-17.3|-17.26|5370000000|5330000000
2022-06-06 15:32:50|10002|103184|2014|46.87B|46870000000|33.50|22,478,125|-34.63%|24|2022-08-02|15/06/2022||1.05||15860000000|2022-05-02|15/03/2022|0.35|0.425|12410000000|12420000000
2022-06-06 15:33:01|10003|19553|SAHOL|41.95B|41950000000|20.94|54,540,924|122.51%|36|2022-08-11|15/06/2022||2.09||34000000000|2022-05-10|15/03/2022|4.04|3.51|38440000000|34360000000
2022-06-06 15:33:06|10004|950531|VTRX|7.39B|7390000000|7.82|821,426|1.96%|24|2022-07-28|15/06/2022||0.0405||162350000|2022-04-28|15/03/2022|0.053|0.0405|185300000|162350000
2022-06-06 15:33:11|10005|959125|TERRA13|22.3B|22300000000|28.510|509,808|-8.85%|28|2022-07-28|15/06/2022||1.08||1010000000|2022-04-28|15/03/2022|1.36|1.32|1030000000|1010000000
2022-06-06 15:33:14|10006|102425|BCP|43.65B|43650000000|33.25|9,188,893|24.53%|25|2022-08-11|15/06/2022||1.5||62090000000|2022-05-12|15/03/2022|3.16|1.5|69060000000|65280000000
2022-06-06 15:33:18|10007|18124|SCHE|360.65B|360650000000|2,310.00|124,954|123.85%|24|2022-07-26|15/06/2022||11.3||15340000000|2022-04-26|15/03/2022|13.3|13.3|15680000000|15680000000
2022-06-06 15:33:23|10008|18390|SKFB|170.58B|170580000000|3,450.00|42,491|44.72%|24|2022-07-27|15/06/2022||16.40||7143000000|2022-05-11|15/03/2022|22.1|22.1|10390000000|10390000000
2022-06-06 15:33:28|10009|103667|6005|32.24B|32240000000|14.85|3,642,235|-15.43%|22|2022-08-25|15/06/2022|||||2022-05-16|15/03/2022|0.13||2050000000|
2022-06-06 15:33:31|10010|41614|BMYS|5.41B|5410000000|6.68|823,205|-18.44%|31|2022-08-03|15/06/2022||0.0818||157380000|2022-04-28|15/03/2022|0.084|0.0818|161000000|157380000
2022-06-06 15:33:35|10011|959036|0855|12.85B|12850000000|7.87|2,295,902|31.54%|12|2021-11-29|15/09/2021|0.62||6470000000||2021-06-29|15/03/2021|0.55||5210000000|
2022-06-06 15:33:39|10012|27074|RA|37.85B|37850000000|115.96|718,882|11.54%|24|2022-07-25|15/06/2022||3.25||3010000000|2022-04-25|15/03/2022|3.51|3.51|2770000000|2920000000
2022-06-06 15:33:42|10013|993766|FIBRAPL14|43.28B|43280000000|50.530|512,046|12.53%|24|2022-07-21|15/06/2022||0.9218||1340000000|2022-04-20|15/03/2022|5.07|1.03|1390000000|1390000000
2022-06-06 15:33:46|10014|103478|3019|19.39B|19390000000|69.00|1,069,323|-16.05%|22|2022-08-09|15/06/2022||1.36||5710000000|2022-04-26|15/03/2022|0.27|1.15|4490000000|5170000000
2022-06-06 15:33:52|10015|13568|QINS|7.86B|7860000000|2.406|3,171,524|-2.98%|31|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|0.06||2110000000|2013000000
2022-06-06 15:33:55|10016|18083|CGPO|281.36B|281360000000|184.35|1,859,064|118.98%|36|2022-09-01|15/06/2022|||||2022-05-02|15/03/2022|0.8|0.8|15070000000|15070000000
2022-06-06 15:34:00|10017|17978|TMIN|234.01B|234010000000|20,700.00|6,021|-20.3%|23|2022-08-11|15/06/2022|||||2022-05-27|15/03/2022|98.46||9260000000|
2022-06-06 15:34:04|10018|103795|9938|20.17B|20170000000|67.80|848,852|-31.48%|24|2022-08-31|15/06/2022||1.94||5050000000|2022-06-01|15/03/2022|1.56|1.37|4270000000|4270000000
2022-06-06 15:34:12|10019|103162|1802|64.7B|64700000000|22.25|6,705,419|-39.46%|25|2022-08-31|15/06/2022||1.07||15390000000|2022-06-01|15/03/2022|0.39|0.39|11410000000|12380000000
2022-06-06 15:34:15|10020|1155794|2400|11.21B|11210000000|23.75|5,087,580|-61.65%|0||
2022-06-06 15:34:22|10021|11108|GBKK|976.96M|976960000|310|11,286,133|36.19%|31|2022-07-26|15/06/2022|||||2022-05-03|15/03/2022|||55950000|44000000
2022-06-06 15:34:26|10022|103361|2504|31.83B|31830000000|27.05|5,071,590|7.13%|22|2022-08-31|15/06/2022||0.61||5470000000|2022-06-01|15/03/2022|1.77|1.77|4850000000|4850000000
2022-06-06 15:34:30|10023|990738|1385|21.88B|21880000000|29.60|2,195,921|112.61%|12|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.28||775800000|
2022-06-06 15:34:35|10024|985152|6531|48.98B|48980000000|297.50|4,060,380|-12.16%|24|2022-08-31|15/06/2022||2.78||1400000000|2022-06-01|15/03/2022|3.53|3.53|1540000000|1540000000
2022-06-06 15:34:38|10025|50187|MTMJ|21.37B|21370000000|1,503|4,335,644|-24.88%|14|2022-09-14|15/06/2022|||||2022-03-09|15/12/2021|0.46||23400000000|
2022-06-06 15:34:41|10026|41682|GAMU|9.04B|9040000000|3.54|3,245,145|11.32%|34|2022-06-29|15/04/2022|||||2021-12-21|15/10/2021|0.061||747100000|747100000
2022-06-06 15:34:43|10027|1165976|HAPP|135.18B|135180000000|920.60|450,586|5.34%|9|2022-08-31|15/06/2022|||||2022-05-06|15/03/2022|3.58||3010000000|2900000000
2022-06-06 15:34:49|10028|50102|NTCJ|20.48B|20480000000|1,498|3,614,604|-0.52%|17|2022-05-23|15/03/2022||73.00||10960000000|2021-11-22|15/09/2021|0.28|64.00|11120000000|10960000000
2022-06-06 15:34:52|10029|103467|3005|27.2B|27200000000|45.10|1,749,073|-9.72%|24|2022-08-17|15/06/2022||0.915||7380000000|2022-05-11|15/03/2022|0.865|0.88|7560000000|7520000000
2022-06-06 15:34:54|10030|959045|1316|12.83B|12830000000|5.14|10,653,353|-51.57%|12|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022||||
2022-06-06 15:34:58|10031|37753|CCCP|2.82B|2820000000|51.40|375,224|-56.47%|42|2022-10-05|15/07/2022||-4.49|||2022-10-05|15/06/2022||||
2022-06-06 15:35:03|10032|950256|FRKN|4.45B|4450000000|2.830|5,016,572|-5.03%|22|2022-08-09|15/06/2022|||||2022-05-10|15/03/2022|0.017|0.017|119100000|119100000
2022-06-06 15:35:08|10033|950541|YINS|4.58B|4580000000|2.18|2,872,166|-0.28%|24|2022-09-28|15/07/2022||960.00||1050000000|2022-06-29|15/04/2022||500.00||992000000
2022-06-06 15:35:13|10034|103316|2441|40.96B|40960000000|72.00|787,152|2.12%|24|2022-07-26|15/06/2022||2.09||5060000000|2022-05-03|15/03/2022|2.05|2.02|4710000000|4850000000
2022-06-06 15:35:16|10035|50135|RESJ|19.08B|19080000000|5,367|750,382|9.49%|15|2022-08-25|15/06/2022|||||2022-03-16|15/12/2021|5.2||1540000000|
2022-06-06 15:35:25|10036|103211|2108|25.61B|25610000000|52.00|3,481,434|-62.77%|22|2022-08-15|15/06/2022||1.04||4020000000|2022-05-03|15/03/2022|1.17|1.17|3500000000|3810000000
2022-06-06 15:35:30|10037|103429|2845|40.59B|40590000000|11.65|7,066,469|9.48%|24|2022-07-28|15/06/2022|||||2022-05-16|15/03/2022|0.19||3550000000|
2022-06-06 15:35:33|10038|102428|BCH|49.63B|49630000000|19.90|22,357,422|1.02%|24|2022-08-16|15/06/2022||0.40||5112000000|2022-05-13|15/03/2022|0.81|0.8108|7090000000|7090000000
2022-06-06 15:35:41|10039|1006198|WLCON|110.69B|110690000000|27.000|1,460,289|46.74%|22|2022-07-26|15/06/2022|||||2022-05-18|15/03/2022|0.21||7650000000|7650000000
2022-06-06 15:35:47|10040|102863|VGI|58.21B|58210000000|5.20|31,035,543|-12.23%|24|2022-08-04|15/06/2022||0.0097||501500000|2022-05-25|15/03/2022|-0.005|-0.0048|1150000000|1150000000
2022-06-06 15:35:51|10041|103129|1707|21.48B|21480000000|145.00|204,556|-13.99%|24|2022-08-31|15/06/2022||2.3||2580000000|2022-06-01|15/03/2022|1.78|1.76|2170000000|2140000000
2022-06-06 15:35:56|10042|103251|2351|26.23B|26230000000|145.50|3,018,007|48.15%|22|2022-08-10|15/06/2022||1.72||3250000000|2022-05-12|15/03/2022|1.44|1.44|2880000000|2930000000
2022-06-06 15:36:01|10043|1056074|6670|27.06B|27060000000|206.50|211,902|-3.74%|24|2022-08-31|15/06/2022||6.45||7850000000|2022-06-01|15/03/2022|6.97|6.97|7980000000|7980000000
2022-06-06 15:36:05|10044|102869|WHA|47.83B|47830000000|3.20|52,339,898|-1.23%|24|2022-08-22|15/06/2022||0.05||2470000000|2022-05-13|15/03/2022|0.04|0.0301|1580000000|1580000000
2022-06-06 15:36:11|10045|950427|MPIM|6.65B|6650000000|33.50|405,200|-12.76%|24|2022-08-31|15/06/2022|||||2022-05-27|15/03/2022|0.396||611600000|
2022-06-06 15:36:18|10046|103722|6285|25.61B|25610000000|65.30|2,705,764|-1.97%|25|2022-08-11|15/06/2022||1.07||19420000000|2022-05-12|15/03/2022|0.76|0.774|19460000000|19400000000
2022-06-06 15:36:23|10047|953677|STIK|5.83B|5830000000|3.76|869,628|-11.32%|23|2022-06-22|15/04/2022|||||2022-03-16|15/01/2022|0.06|0.06|952000000|952000000
2022-06-06 15:36:26|10048|42664|MORr|1.99B|1990000000|18.11|199,136|21.89%|36|2022-08-30|15/06/2022||0.41||3280000000|2022-05-25|15/03/2022|0.24|0.24|2730000000|2730000000
2022-06-06 15:36:31|10049|962595|LACOMERUBC|40.49B|40490000000|37.28|460,204|-5.06%|24|2022-07-27|15/06/2022||0.3731||8050000000|2022-04-27|15/03/2022|0.4439|0.442|7610000000|7610000000
2022-06-06 15:36:36|10050|103189|2023|41.19B|41190000000|20.75|10,238,664|-14.04%|24|2022-08-31|15/06/2022||0.8||27880000000|2022-05-13|15/03/2022|0.6|0.42|23150000000|25670000000
2022-06-06 15:36:40|10051|102999|1227|43.15B|43150000000|47.50|1,071,943|-12.27%|23|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022|0.36||6730000000|
2022-06-06 15:36:45|10052|42631|BOPr|1.49B|1490000000|1.19|2,334,752|-22.62%|36|2022-08-03|15/06/2022||0.025||434070000|2022-05-12|15/03/2022|0.055|0.055|690500000|983000000
2022-06-06 15:36:50|10053|103452|2903|28.67B|28670000000|20.35|520,981|-11.5%|33|2022-09-02|15/06/2022|||||2022-06-01|15/03/2022|0.38||9060000000|
2022-06-06 15:36:55|10054|947237|KEIN|117.02B|117020000000|1,299.50|247,332|83.48%|29|2022-08-11|15/06/2022||7.30||9644000000|2022-05-09|15/03/2022|12.9|13.18|17920000000|17920000000
2022-06-06 15:37:00|10055|1012912|8044|9.34B|9340000000|73.20|1,872|-29.28%|24|2022-08-12|15/06/2022||0.74||12180000000|2022-05-05|15/03/2022|-0.235|-0.19|11710000000|11710000000
2022-06-06 15:37:05|10056|18438|CHOL|117.78B|117780000000|628.30|139,780|-4.83%|25|2022-08-04|15/06/2022|||||2022-05-11|15/03/2022|16.23||37430000000|
2022-06-06 15:37:08|10057|1115204|MTHJ|19.23B|19230000000|11,163|527,124|17.96%|10|2022-08-29|15/06/2022|||||2022-02-22|15/12/2021|7.47||44820000000|
2022-06-06 15:37:13|10058|943829|TNSL|184.8B|184800000000|1,365.95|305,083|57.91%|24|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022|10.9|10.9|8530000000|8530000000
2022-06-06 15:37:17|10059|1012932|8086|18.49B|18490000000|96.70|1,942|-32.79%|24|2022-08-31|15/06/2022||0.305||756000000|2022-06-01|15/03/2022|0.46|0.3967|694500000|694500000
2022-06-06 15:37:21|10060|103558|3545|25.42B|25420000000|119.00|3,730,428|-47.46%|24|2022-07-29|15/06/2022||4.2||4670000000|2022-05-12|15/03/2022|3.36|4.43|3890000000|4360000000
2022-06-06 15:37:30|10061|1167309|RRRP3|9.85B|9850000000|47.35|4,071,203|17.85%|12|2022-08-03|15/06/2022||1.73||705960000|2022-05-03|15/03/2022|-1.65|0.9939|375300000|382720000
2022-06-06 15:37:33|10062|946369|1811|16.31B|16310000000|3.800|22,788,137|76.15%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-06-06 15:37:38|10063|995736|206650|634.14B|634140000000|17,400|144,875|-60.5%|22|2022-08-17|15/06/2022|||||2022-05-04|15/03/2022|-18.44||10720000000|
2022-06-06 15:37:42|10064|103468|3006|33.15B|33150000000|121.50|15,577,188|-11.87%|24|2022-08-31|15/06/2022||2.88||5400000000|2022-05-13|15/03/2022|3.41|3.41|5080000000|5080000000
2022-06-06 15:37:47|10065|990812|1798|17.81B|17810000000|2.580|21,003,974|50%|12|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|||3080000000|3077000000
2022-06-06 15:37:53|10066|941315|DANA|7.62B|7620000000|1.090|17,889,953|35.97%|31|2022-08-16|15/06/2022|||||2022-05-04|15/03/2022|0.03||94000000|94000000
2022-06-06 15:37:57|10067|1012596|5371|22.6B|22600000000|56.70|958|-6.17%|24|2022-08-02|15/06/2022||0.9167||12610000000|2022-05-03|15/03/2022|1.22|1.27|13140000000|13270000000
2022-06-06 15:37:59|10068|50136|TKGJ|21.88B|21880000000|4,503|1,318,969|-0.73%|24|2022-08-31|15/06/2022||||10618000000|2022-06-06|15/03/2022||247.00||21708000000
2022-06-06 15:38:03|10069|1057324|THGn|50.21B|50210000000|59.25|6,590,038|150%|0||
2022-06-06 15:38:08|10070|103048|1440|33.72B|33720000000|20.35|3,692,190|-30.91%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.46||5790000000|
2022-06-06 15:38:13|10071|1012192|3227|17.37B|17370000000|119.00|511|-36.87%|24|2022-08-31|15/06/2022||2.01||1910000000|2022-05-13|15/03/2022|0.665|0.64|1440000000|1460000000
2022-06-06 15:38:18|10072|1012847|6547|71.53B|71530000000|221.00|2,160|-4.56%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.66||326600000|
2022-06-06 15:38:21|10073|959124|FIBRAMQ12|18.8B|18800000000|24.300|571,608|7.77%|27|2022-07-28|15/06/2022||0.7809||992590000|2022-04-29|15/03/2022|1.14|0.8104|1050000000|1010000000
2022-06-06 15:38:37|10074|947130|RLXO|245.01B|245010000000|984.00|197,994|-8.52%|24|2022-08-01|15/06/2022||2.90||6483000000|2022-05-11|15/03/2022|2.5|2.5|6980000000|6980000000
2022-06-06 15:38:42|10075|103720|6282|15.14B|15140000000|29.30|6,556,261|11.41%|24|2022-08-10|15/06/2022|||||2022-05-06|15/03/2022|0.2||6140000000|
2022-06-06 15:38:47|10076|50183|FFAJ|19.26B|19260000000|1,293|1,737,016|-9.1%|15|2022-09-02|15/06/2022|||||2022-03-10|15/12/2021|0.71||1690000000|
2022-06-06 15:38:51|10077|1055159|EMAARDEV|18B|18000000000|4.500|3,795,134|19.14%|24|2022-08-15|15/06/2022||0.13||2970000000|2022-05-02|15/03/2022|0.12|0.12|3930000000|3720000000
2022-06-06 15:38:55|10078|103042|1434|45.51B|45510000000|27.00|2,221,448|-12.46%|24|2022-08-05|15/06/2022||0.44||9342000000|2022-05-10|15/03/2022|0.33|0.36|8910000000|9016000000
2022-06-06 15:38:59|10079|1012236|3374|39.89B|39890000000|147.00|3,697|-3.63%|23|2022-08-31|15/06/2022||1.33||1710000000|2022-06-01|15/03/2022|1.22|1.06|1670000000|1560000000
2022-06-06 15:39:04|10080|1012342|3707|42.19B|42190000000|127.00|14,294|87.34%|22|2022-08-31|15/06/2022||0.2996||2240000000|2022-06-01|15/03/2022|0.2696|0.2696|2160000000|2160000000
2022-06-06 15:39:08|10081|1013401|CENA|122.4B|122400000000|1,171.30|873,053|23.47%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|7.4|7.85|1370000000|1420000000
2022-06-06 15:39:12|10082|12539|DFM|16.39B|16390000000|2.050|18,693,897|91.07%|36|2022-07-25|15/06/2022||0.01||101140000|2022-05-10|15/03/2022|0.00|0.01|79430000|100810000
2022-06-06 15:39:18|10083|103747|8112|20.72B|20720000000|48.35|3,409,871|22.03%|24|2022-08-31|15/06/2022||1.62||52260000000|2022-06-01|15/03/2022|2.09|2.09|55700000000|55700000000
2022-06-06 15:39:22|10084|102113|ARG|11.77T|1.177E+13|13,540.0|584,017|32.49%|30|2022-08-17|15/06/2022|||||2022-05-16|15/03/2022|185.64||4.6137E+12|
2022-06-06 15:39:31|10085|990318|0512|14.43B|14430000000|4.09|3,005,455|-47.01%|13|2022-03-14|15/12/2021|0.34||4030000000||2021-08-10|15/06/2021|0.34||4570000000|
2022-06-06 15:39:35|10086|39851|BAYE|238.54B|238540000000|5,313.80|15,894|1.12%|24|2022-08-11|15/06/2022||55.50||12987000000|2022-05-24|15/03/2022|33.97|10.5|8070000000|8070000000
2022-06-06 15:39:38|10087|41623|CBMS|6.96B|6960000000|22.78|164,579|2.43%|27|2022-08-19|15/06/2022|||||2022-05-24|15/03/2022|0.302||653900000|654000000
2022-06-06 15:39:43|10088|103647|5434|30.34B|30340000000|167.00|351,652|37.45%|24|2022-08-03|15/06/2022||3.69||11970000000|2022-04-29|15/03/2022|3.63|3.41|12580000000|11810000000
2022-06-06 15:39:48|10089|1012355|4123|30.15B|30150000000|59.70|1,354|-8.49%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2.58||152000000|
2022-06-06 15:39:50|10090|1155529|CAN|665.74M|665740000|3.788|5,665,443|-66.55%|0||
2022-06-06 15:39:54|10091|19581|THYAO|65.99B|65990000000|47.860|122,080,198|241.74%|36|2022-08-11|15/06/2022||0.8049||54520000000|2022-04-29|15/03/2022|1.61|0.7344|42610000000|42660000000
2022-06-06 15:39:58|10092|18261|BIRS|102.85B|102850000000|368.65|2,781,165|14.45%|36|2022-07-27|15/06/2022||3.70||9409000000|2022-05-23|15/03/2022|4.7|4.33|11010000000|11130000000
2022-06-06 15:40:02|10093|103539|3406|47.27B|47270000000|422.00|1,397,300|-15.63%|23|2022-08-31|15/06/2022||1.88||3160000000|2022-04-29|15/03/2022|2.92|3.08|3380000000|3360000000
2022-06-06 15:40:06|10094|102173|AGI|101.46B|101460000000|10.780|2,561,663|2.64%|30|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|0.42||36390000000|
2022-06-06 15:40:11|10095|44108|181710|1.23T|1.23E+12|31,900|67,377|-15.94%|31|2022-08-17|15/06/2022||283.28||532080000000|2022-05-17|15/03/2022|1.5|1.5|520500000000|520400000000
2022-06-06 15:40:16|10096|947119|MNDA|248.66B|248660000000|870.55|367,131|49.52%|24|2022-08-11|15/06/2022||||16832000000|2022-05-24|15/03/2022|5.1|5.09|24150000000|24150000000
2022-06-06 15:40:21|10097|1012658|5904|29.6B|29600000000|293.50|127|-46.02%|24|2022-07-25|15/06/2022||4.33||4520000000|2022-04-25|15/03/2022|5.01|4.99|4710000000|4710000000
2022-06-06 15:40:26|10098|103010|1304|27.88B|27880000000|26.00|5,095,623|-32.94%|23|2022-08-31|15/06/2022||0.81||17930000000|2022-06-01|15/03/2022|0.5|0.6333|17100000000|16910000000
2022-06-06 15:40:31|10099|18236|JBCH|122.97B|122970000000|1,574.90|85,938|4.47%|24|2022-08-12|15/06/2022||||5910000000|2022-05-26|15/03/2022|11|11|6250000000|6250000000
2022-06-06 15:40:36|10100|102751|STA|37.17B|37170000000|24.20|9,203,231|-43.82%|24|2022-08-18|15/06/2022|||||2022-05-09|15/03/2022|0.98|0.98|28000000000|28000000000
2022-06-06 15:40:44|10101|103016|1312|22.44B|22440000000|24.55|5,070,194|-13.46%|24|2022-08-31|15/06/2022||0.36||5370000000|2022-06-01|15/03/2022|0.65|0.65|4540000000|4540000000
2022-06-06 15:40:48|10102|19535|PETKM|25.93B|25930000000|10.220|123,614,804|59.81%|36|2022-08-11|15/06/2022|||||2022-05-09|15/03/2022|0.69||11420000000|11420000000
2022-06-06 15:40:55|10103|103323|2451|30.94B|30940000000|72.10|606,199|-1.36%|24|2022-08-11|15/06/2022||1.61||3740000000|2022-05-05|15/03/2022|1.81|1.36|3450000000|3320000000
2022-06-06 15:41:01|10104|18219|IDFC|79.1B|79100000000|49.70|9,199,779|-12.87%|36|2022-07-27|15/06/2022|||||2022-05-20|15/03/2022|1.22||22800000|
2022-06-06 15:41:05|10105|969085|2666|9.57B|9570000000|5.06|3,446,473|-33.25%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-06-06 15:41:09|10106|103171|1904|33.25B|33250000000|30.00|1,934,732|-34.28%|22|2022-08-09|15/06/2022||0.79||12180000000|2022-05-11|15/03/2022|0.665|0.66|11280000000|11270000000
2022-06-06 15:41:13|10107|992986|1610|11.59B|11590000000|2.970|35,558,388|-8.98%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-06-06 15:41:18|10108|943496|1448|12.59B|12590000000|5.49|3,414,679|-32.51%|12|2022-08-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:41:29|10109|103266|2368|43.1B|43100000000|79.70|13,508,929|45.86%|24|2022-08-31|15/06/2022||1.73||7800000000|2022-06-01|15/03/2022|1.5|1.5|7240000000|7240000000
2022-06-06 15:41:34|10110|980660|NYVCt|929.34M|929340000|0.5650|-|6.54%|0||
2022-06-06 15:41:39|10111|102530|GUNKUL|50.63B|50630000000|5.700|77,334,879|53.53%|24|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022|0.06||1720000000|
2022-06-06 15:41:43|10112|1013041|8942|10.9B|10900000000|66.90|156|-8.88%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:41:49|10113|103032|1409|31.31B|31310000000|19.40|3,323,031|-13.88%|23|2022-08-08|15/06/2022|||||2022-06-01|15/03/2022|0.87||12130000000|
2022-06-06 15:41:54|10114|103326|2455|18.16B|18160000000|98.20|3,065,113|-13.27%|24|2022-07-28|15/06/2022||1.18||872270000|2022-04-28|15/03/2022|1.18|1.11|839100000|856050000
2022-06-06 15:41:59|10115|18145|GILE|161.2B|161200000000|4,920.00|5,651|-13.76%|23|2022-08-25|15/06/2022||||5950000000|2022-04-29|15/03/2022|21.3||5670000000|5950000000
2022-06-06 15:42:02|10116|980659|NYVAt|951.18M|951180000|0.1997|-|0%|0||
2022-06-06 15:42:05|10117|1141819|IFS|3.19B|3190000000|27.60|52,454|-10.94%|24|2022-08-15|15/06/2022||3.68||1330000000|2022-05-12|15/03/2022|3.47|3.6|1230000000|1310000000
2022-06-06 15:42:09|10118|1155940|IIFW|135.37B|135370000000|1,525.10|78,399|30.55%|17|2022-08-31|15/06/2022||||2709000000|2022-06-01|15/03/2022|18.29||4370000000|4360000000
2022-06-06 15:42:13|10119|103796|9939|21.67B|21670000000|75.30|713,656|4.6%|23|2022-09-02|15/06/2022||2.41||6450000000|2022-06-01|15/03/2022|1.93|1.9|5610000000|5640000000
2022-06-06 15:42:17|10120|946386|0182|6.73B|6730000000|0.760|19,697,326|40.74%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-06-06 15:42:22|10121|19620|YKBNK|41.73B|41730000000|4.980|292,058,505|119%|36|2022-08-02|15/06/2022||0.56||12830000000|2022-04-29|15/03/2022|0.56|0.56|12690000000|13040000000
2022-06-06 15:42:27|10122|985922|QUEC|102.48B|102480000000|694.80|255,434|-2.11%|24|2022-08-31|15/06/2022||6.49||39550000000|2022-06-01|15/03/2022|5.08|5.32|37920000000|37870000000
2022-06-06 15:42:32|10123|103216|2204|34.55B|34550000000|62.40|1,803,312|-13.09%|32|2022-08-02|15/06/2022||1.38||7240000000|2022-05-12|15/03/2022|1.76|1.66|7240000000|7790000000
2022-06-06 15:42:35|10124|18636|CESP6|8.3B|8300000000|25.25|2,482,386|5.65%|35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2022-06-06 15:42:38|10125|100254|INBF|52.06B|52060000000|116.10|14,696,177|-53.09%|24|2022-07-25|15/06/2022||7.71|||2022-05-20|15/03/2022|7.88|7.88|21890000000|
2022-06-06 15:42:44|10126|102467|CHG|41.14B|41140000000|3.740|65,632,414|7.56%|24|2022-08-18|15/06/2022|||||2022-05-13|15/03/2022|0.1215|0.121|3570000000|3570000000
2022-06-06 15:42:48|10127|100145|3899|17.18B|17180000000|8.47|4,673,979|9.8%|10|2022-03-21|15/12/2021||||4613000000|2021-08-18|15/06/2021||||
2022-06-06 15:42:51|10128|1142212|AFFL|133.23B|133230000000|999.85|390,369|-5.3%|16|2022-08-31|15/06/2022||2.18||1402000000|2022-06-01|15/03/2022|4|4.37|3150000000|3080000000
2022-06-06 15:42:55|10129|19339|CCOLA|33.76B|33760000000|132.70|669,793|65.82%|36|2022-08-10|15/06/2022||3.4||10440000000|2022-05-09|15/03/2022|2.48|1.92|8670000000|8670000000
2022-06-06 15:43:00|10130|50199|SPGJ|11.15B|11150000000|3,066|1,076,537|-3.12%|14|2022-08-29|15/06/2022|||||2022-02-22|15/12/2021|1.88||21640000000|
2022-06-06 15:43:03|10131|963738|TLSV|55.91B|55910000000|3,285.00|24,999|-0.95%|24|2022-08-31|15/06/2022||22.26||19100000000|2022-06-01|15/03/2022|18.05|17.94|18170000000|18170000000
2022-06-06 15:43:07|10132|18781|SLCE3|11.45B|11450000000|55.01|2,067,478|10.23%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|3.57||3500000000|2409000000
2022-06-06 15:43:11|10133|943514|2186|8.34B|8340000000|2.35|7,236,967|-55.34%|12|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:43:17|10134|18129|FINX|101.51B|101510000000|163.70|488,702|-4.25%|29|2022-08-12|15/06/2022||||8098000000|2022-05-18|15/03/2022|3.25|3.45|15950000000|15950000000
2022-06-06 15:43:23|10135|103619|4919|74.09B|74090000000|176.50|27,091,358|101.16%|24|2022-08-04|15/06/2022||2.46||11310000000|2022-06-01|15/03/2022|2.87|1.86|10720000000|10390000000
2022-06-06 15:43:28|10136|103703|6213|39.83B|39830000000|104.00|1,281,289|-14.44%|24|2022-07-26|15/06/2022||1.62||8660000000|2022-05-13|15/03/2022|2.11|1.93|8270000000|8220000000
2022-06-06 15:43:33|10137|39919|TTKL|115.15B|115150000000|830.00|203,302|-6.01%|26|2022-07-27|15/06/2022|||||2022-05-28|15/03/2022|5.7||6480000000|6250000000
2022-06-06 15:43:38|10138|18067|CHMB|147.34B|147340000000|354.35|2,784,494|21.56%|25|2022-08-11|15/06/2022||8.80||33064000000|2022-05-19|15/03/2022|5.88|5.3|33070000000|26350000000
2022-06-06 15:43:45|10139|18049|BLUS|94.58B|94580000000|982.95|122,714|21.2%|25|2022-08-11|15/06/2022||2.00||10877000000|2022-05-05|15/03/2022|7.9|7.9|22480000000|22480000000
2022-06-06 15:43:49|10140|12534|ARMX|5.72B|5720000000|4.020|2,627,784|-3.46%|31|2022-08-03|15/06/2022||0.05||1625000000|2022-05-11|15/03/2022|0.03|0.03|1450000000|1540000000
2022-06-06 15:43:52|10141|1130904|KPIE|148.59B|148590000000|538.40|1,495,852|131.31%|17|2022-08-31|15/06/2022||3||6810000000|2022-06-01|15/03/2022|2.9|2.87|6520000000|6520000000
2022-06-06 15:44:01|10142|103494|3036|68.57B|68570000000|80.30|4,112,991|42.39%|24|2022-08-11|15/06/2022||2.46||120460000000|2022-05-12|15/03/2022|2.51|2.54|127940000000|125430000000
2022-06-06 15:44:05|10143|18065|CNTY|95.12B|95120000000|851.95|403,103|72.23%|27|2022-08-09|15/06/2022|||||2022-04-25|15/03/2022|7.71||12110000000|10566000000
2022-06-06 15:44:09|10144|1054591|TTWSF|1.26B|1260000000|0.365|12,000|0%|0||
2022-06-06 15:44:15|10145|18082|CRSL|258.2B|258200000000|3,535.95|81,538|73.49%|27|2022-07-22|15/06/2022|||||2022-04-21|15/03/2022|16.66||5950000000|
2022-06-06 15:44:20|10146|37978|TPE|5.8B|5800000000|3.309|4,559,318|-9.9%|36|2022-09-13|15/06/2022|||||2022-05-25|15/03/2022|0.51||9810000000|9810000000
2022-06-06 15:44:24|10147|50137|CMLJ|13.15B|13150000000|3,686|1,001,272|-27.33%|16|2022-05-24|15/03/2022|1.99||1930000000||2021-11-23|15/09/2021|4.88||4260000000|
2022-06-06 15:44:27|10148|8808|MTEL|363.43B|363430000000|377.5|594,860.46|-7.02%|36|2022-08-09|15/06/2022||12.32||169400000000|2022-05-11|15/03/2022|6.24|6.24|175880000000|171270000000
2022-06-06 15:44:32|10149|102315|SECB|66.31B|66310000000|88.00|684,652|-27.58%|29|2022-08-10|15/06/2022||2.83||9700000000|2022-05-04|15/03/2022|2.9|3.08|9400000000|9400000000
2022-06-06 15:44:35|10150|50103|PSGJ|18.92B|18920000000|9,051|447,510|11.07%|17|2022-04-18|15/02/2022|34.3||7450000000||2021-10-13|15/08/2021|17.96||3850000000|
2022-06-06 15:45:00|10151|1012358|4128|26.67B|26670000000|57.20|2,405|8.33%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.73||402000000|
2022-06-06 15:45:05|10152|1174912|383310|711.92B|711920000000|46,550|70,831|20.13%|3|2022-03-18|15/12/2021|249.22||39060000000||2021-11-15|15/09/2021|355.08||34400000000|
2022-06-06 15:45:08|10153|1061909|AMBE|83.86B|83860000000|2,488.00|131,146|-4.71%|21|2022-08-31|15/06/2022||9.58||12440000000|2022-06-01|15/03/2022|17|17.13|19370000000|19650000000
2022-06-06 15:45:12|10154|50207|KAPJ|11.87B|11870000000|483|3,640,059|6.95%|14|2022-02-23|15/12/2021|0.37||13650000000||2021-08-20|15/06/2021|0.43||23960000000|
2022-06-06 15:45:17|10155|103206|2103|25.27B|25270000000|30.60|2,230,766|-14.55%|24|2022-08-11|15/06/2022||0.63||8480000000|2022-05-11|15/03/2022|0.79|0.79|8640000000|8640000000
2022-06-06 15:45:22|10156|27076|BOLSAA|21.91B|21910000000|37.470|1,248,469|-14.78%|34|2022-07-19|15/06/2022||0.6715||1010000000|2022-04-19|15/03/2022|0.8147|0.8128|1150000000|1150000000
2022-06-06 15:45:26|10157|979560|064550|784.63B|784630000000|30,400|313,220|70.79%|22|2022-08-16|15/06/2022|||||2022-05-18|15/03/2022|-133.62|||
2022-06-06 15:45:29|10158|1166416|COMU|117.51B|117510000000|2,398.95|13,378|-5.18%|12|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|15.00||2430000000|2430000000
2022-06-06 15:45:31|10159|1129147|VAMO3|14.14B|14140000000|14.64|2,780,764|11.89%|12|2022-08-31|15/06/2022||0.1326||1010000000|2022-06-01|15/03/2022|0.12|0.1216|945000000|945040000
2022-06-06 15:45:39|10160|103215|2201|44.36B|44360000000|44.70|3,100,575|12.45%|33|2022-08-08|15/06/2022||1.06||18620000000|2022-05-13|15/03/2022|2.07|1.6|19040000000|19070000000
2022-06-06 15:45:47|10161|103165|1808|26.47B|26470000000|67.50|806,559|21.66%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2.11||607500000|
2022-06-06 15:45:52|10162|103209|2106|28.19B|28190000000|31.00|1,135,368|-22.95%|24|2022-08-31|15/06/2022||0.38||9500000000|2022-06-01|15/03/2022|0.21|0.21|9450000000|9450000000
2022-06-06 15:45:54|10163|18162|GUJL|306.16B|306160000000|2,786.65|51,561|174.16%|22|2022-08-31|15/06/2022||9.40||8130000000|2022-06-01|15/03/2022|20.2|20.2|10740000000|10740000000
2022-06-06 15:45:57|10164|950467|PMAS|2.82B|2820000000|3.96|2,929,703|-17.33%|22|2022-08-19|15/06/2022|||||2022-05-12|15/03/2022|0.029|0.0305|146000000|146000000
2022-06-06 15:46:03|10165|103207|2104|20.66B|20660000000|21.30|3,240,553|-19.39%|23|2022-08-31|15/06/2022||0.32||5540000000|2022-06-01|15/03/2022|0.22|0.3|5210000000|5160000000
2022-06-06 15:46:09|10166|37737|BDXP|5.57B|5570000000|217.50|12,459|-24.96%|36|2022-07-27|15/06/2022|||||2022-04-29|15/03/2022|2.21||1600000000|1580000000
2022-06-06 15:46:11|10167|943638|INEE|90.12B|90120000000|669.00|748,752|-7.4%|22|2022-07-26|15/06/2022||||3988000000|2022-05-05|15/03/2022|6.83|7.50|5090000000|5274000000
2022-06-06 15:46:16|10168|949951|EQUJ|15.64B|15640000000|1,936|1,202,669|4.32%|14|2022-10-03|15/08/2022|||||2022-05-30|15/02/2022|1.18||902600000|
2022-06-06 15:46:19|10169|1096132|NIU|603.08M|603080000|7.88|511,075|-77.74%|17|2022-08-24|15/06/2022||1.05||1370000000|2022-05-23|15/03/2022|-0.38|0.52|575480000|873000000
2022-06-06 15:46:23|10170|947206|VNTI|213.01B|213010000000|2,085.40|68,316|18%|24|2022-07-25|15/06/2022||8.90||3500000000|2022-05-14|15/03/2022|9.8|9.68|4860000000|4860000000
2022-06-06 15:46:26|10171|947307|VMAR|57.35B|57350000000|2,917.00|20,848|13.13%|24|2022-08-05|15/06/2022||-21.05||6660000000|2022-05-25|15/03/2022|-1.3|-1.3|4590000000|4590000000
2022-06-06 15:46:30|10172|103204|2101|33.98B|33980000000|39.35|1,547,553|6.68%|22|2022-08-31|15/06/2022||-0.23||1970000000|2022-06-01|15/03/2022|-0.35|-0.47|1800000000|2020000000
2022-06-06 15:46:35|10173|13226|VFQS|162.13B|162130000000|1.603|3,058,430|-7.87%|24|2022-08-02|15/06/2022|||||2022-04-26|15/03/2022|0.019|0.019|730600000|685040000
2022-06-06 15:46:38|10174|19585|TOASO|39.53B|39530000000|79.05|6,252,717|157.93%|36|2022-07-29|15/06/2022||2.44||13240000000|2022-05-03|15/03/2022|2.26|2.06|10630000000|10320000000
2022-06-06 15:46:43|10175|979066|007390|1.13T|1.13E+12|18,050|223,136|25.78%|21|2022-05-13|15/03/2022|-56.41||5130000000||2022-03-18|15/12/2021|-77.2||6380000000|
2022-06-06 15:46:47|10176|103484|3026|18.01B|18010000000|114.00|368,599|-13.74%|23|2022-08-31|15/06/2022||3.62||5190000000|2022-05-05|15/03/2022|3.07|3.57|4320000000|4990000000
2022-06-06 15:46:50|10177|1030994|MEGA3|5.73B|5730000000|10.33|2,310,553|-73.34%|22|2022-08-16|15/06/2022||-0.03||302170000|2022-05-18|15/03/2022|-0.09|-0.09|316910000|323450000
2022-06-06 15:46:54|10178|1081587|ONTE|58.12B|58120000000|274.55|275,299|-10.84%|21|2022-07-28|15/06/2022||0.30||3764000000|2022-06-01|15/03/2022|2.3|2.47|7530000000|7960000000
2022-06-06 15:46:56|10179|943460|0777|8.44B|8440000000|15.78|552,290|-30.7%|16|2022-08-31|15/06/2022|||||2022-06-14|15/03/2022||||
2022-06-06 15:47:01|10180|953680|SUNW|5.31B|5310000000|1.550|2,579,485|9.15%|24|2022-08-11|15/06/2022||8.00|||2022-05-18|15/03/2022|0.0243||154000000|
2022-06-06 15:47:06|10181|103435|2855|27.81B|27810000000|19.15|1,487,146|-30.06%|22|2022-08-31|15/06/2022|||||2022-05-06|15/03/2022|-0.39||875800000|
2022-06-06 15:47:11|10182|19574|TAVHL|16.66B|16660000000|46.04|10,708,520|75.81%|35|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|-0.06||149000000|136560000
2022-06-06 15:47:15|10183|100056|0819|9.27B|9270000000|8.19|2,401,049|-48.46%|16|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022||||
2022-06-06 15:47:20|10184|103288|2401|21.33B|21330000000|36.25|5,070,224|20.85%|24|2022-08-11|15/06/2022||0.55||2259000000|2022-05-13|15/03/2022|0.63|0.43|2110000000|1856000000
2022-06-06 15:47:24|10185|990763|1478|6.6B|6600000000|5.57|2,464,390|-58.46%|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
2022-06-06 15:47:28|10186|20982|BMA|1.68B|1680000000|14.95|210,040|-13.79%|32|2022-08-10|15/06/2022||0.8821||290160000|2022-05-23|15/03/2022|0.7892|0.7899|545090000|281740000
2022-06-06 15:47:30|10187|40970|Q|39.49B|39490000000|98.64|1,084,221|-5.4%|22|2022-07-21|15/06/2022||2.76|||2022-04-25|15/03/2022|1.84|2.11|9590000000|9310000000
2022-06-06 15:47:34|10188|100005|0081|13.9B|13900000000|4.06|6,085,286|-17.42%|29|2022-08-20|15/06/2022||0.77||31784000000|2022-04-21|15/03/2022||||
2022-06-06 15:47:40|10189|18602|ARZZ3|8.73B|8730000000|79.10|1,074,616|-5.89%|31|2022-08-11|15/06/2022||0.66||850970000|2022-05-05|15/03/2022|0.9291|0.91|839790000|839860000
2022-06-06 15:47:44|10190|18131|FISO|77.12B|77120000000|112.90|4,100,796|-24.19%|26|2022-07-27|15/06/2022||2.10||14973000000|2022-05-05|15/03/2022|1.9|1.92|15440000000|15410000000
2022-06-06 15:47:47|10191|41679|IGRE|5.94B|5940000000|1.660|2,977,734|-2.92%|24|2022-07-25|15/06/2022||||85000000|2022-04-25|15/03/2022|0.024||133800000|
2022-06-06 15:47:51|10192|102100|CCB|7.97T|7.97E+12|5,780.0|344,807|11.48%|33|2022-08-10|15/06/2022||83.74||2.68836E+12|2022-05-09|15/03/2022|16.04|89.75|2.57728E+12|2.32748E+12
2022-06-06 15:47:56|10193|50088|AFEJ|10.65B|10650000000|10,084|158,905|-1.67%|27|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:48:00|10194|18257|KECL|101.33B|101330000000|394.20|279,667|-4.25%|26|2022-07-29|15/06/2022||1.90||25066000000|2022-05-03|15/03/2022|4.4|4.39|42750000000|42750000000
2022-06-06 15:48:05|10195|103784|9925|15.21B|15210000000|39.60|210,939|1.54%|22|2022-08-31|15/06/2022|||||2022-05-18|15/03/2022|0.52||1880000000|
2022-06-06 15:48:10|10196|103571|3596|27.76B|27760000000|126.00|4,697,558|24.62%|24|2022-08-31|15/06/2022||2.4||10650000000|2022-06-01|15/03/2022|1.8|1.95|10300000000|10150000000
2022-06-06 15:48:16|10197|11193|ALQK|392.96M|392960000|367|858,465|-8.25%|23|2022-05-23|15/03/2022|0.02||68360000||2022-02-03|15/12/2021|||57550000|
2022-06-06 15:48:21|10198|103143|1723|28.79B|28790000000|124.00|940,752|15.77%|32|2022-08-11|15/06/2022||1.86||2730000000|2022-05-04|15/03/2022|1.48|1.46|2370000000|2670000000
2022-06-06 15:48:25|10199|27105|LABB|19.57B|19570000000|19.400|2,129,368|-3.32%|36|2022-07-27|15/06/2022||0.4948||4270000000|2022-04-27|15/03/2022|0.324|0.4303|3940000000|4000000000
2022-06-06 15:48:30|10200|103488|3030|16.25B|16250000000|68.80|1,361,866|20.35%|22|2022-08-02|15/06/2022|||||2022-07-07|15/03/2022|2.49||1920000000|
2022-06-06 15:48:34|10201|1167046|3913|4.8B|4800000000|2.44|5,093,187|-69.09%|0||
2022-06-06 15:48:42|10202|41621|ALLI|5.5B|5500000000|3.540|2,198,075|37.21%|35|2022-06-28|15/06/2022|||||2022-06-01|15/03/2022|0.067|0.0679|451500000|451670000
2022-06-06 15:48:46|10203|11110|KIBK|233.28M|233280000|220|3,578,422|5.44%|30|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||18100000|18100000
2022-06-06 15:48:49|10204|102311|RLC|98.76B|98760000000|19.400|2,471,140|7.67%|24|2022-08-12|15/06/2022||0.4|||2022-05-11|15/03/2022|0.35|0.35|6690000000|
2022-06-06 15:48:52|10205|18430|THMX|225.97B|225970000000|2,005.75|79,308|37.32%|36|2022-08-10|15/06/2022||5.28||11577000000|2022-05-20|15/03/2022|9.1|8.92|19920000000|19920000000
2022-06-06 15:48:57|10206|13225|UDCD|5.21B|5210000000|1.471|3,330,220|-6.95%|31|2022-07-30|15/06/2022|||||2022-04-25|15/03/2022|0.02||385900000|
2022-06-06 15:49:02|10207|103427|2838|49.1B|49100000000|14.90|4,125,949|34.93%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.19||6990000000|
2022-06-06 15:49:05|10208|103805|9958|26.05B|26050000000|113.00|5,365,165|-3.02%|22|2022-08-31|15/06/2022||1.82||2590000000|2022-06-01|15/03/2022|1.43|1.32|2220000000|2220000000
2022-06-06 15:49:09|10209|993249|1458|9.74B|9740000000|4.22|12,522,261|-63.59%|5|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|2017-09-25|15/06/2017|0.17||1620000000|
2022-06-06 15:49:13|10210|103390|2606|50.11B|50110000000|58.50|15,502,322|0.51%|23|2022-08-10|15/06/2022||1.38||4040000000|2022-05-06|15/03/2022|1|1.13|3050000000|3460000000
2022-06-06 15:49:18|10211|103765|8926|22.59B|22590000000|38.35|749,642|-0.9%|22|2022-08-31|15/06/2022|||||2022-06-08|15/12/2021|0.30||1630000000|
2022-06-06 15:49:22|10212|1054797|FINV|1.14B|1140000000|4.380|738,696|-53.53%|22|2022-08-23|15/06/2022|||||2022-05-31|15/03/2022|1.81||2450000000|
2022-06-06 15:49:27|10213|50034|0460|10.82B|10820000000|1.160|83,256,275|-68.31%|16|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:49:29|10214|50506|ALUP11|7.82B|7820000000|26.59|1,091,831|-5.72%|24|2022-08-09|15/06/2022||0.68||1000000000|2022-05-10|15/03/2022|1.47|0.9382|997500000|714000000
2022-06-06 15:49:33|10215|18719|LIGT3|3.11B|3110000000|8.32|3,526,967|-48.71%|36|2022-08-11|15/06/2022||0.24||3500000000|2022-05-11|15/03/2022|-0.28|0.015|3540000000|3550000000
2022-06-06 15:49:38|10216|103229|2312|19.89B|19890000000|13.60|16,525,957|-1.45%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:49:41|10217|1155841|9966|7.75B|7750000000|8.26|3,106,143|-58.74%|0||
2022-06-06 15:49:49|10218|103718|6278|33.19B|33190000000|114.50|2,836,577|-5.42%|24|2022-08-08|15/06/2022||2.36||17170000000|2022-04-29|15/03/2022|4.18|3.62|18130000000|17760000000
2022-06-06 15:49:53|10219|1006205|TPIPPn|31.08B|31080000000|3.70|3,219,955|-17.7%|0||
2022-06-06 15:49:58|10220|41633|MAGM|2.54B|2540000000|1.770|1,097,820|-11.5%|27|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022|0.012||501000000|
2022-06-06 15:50:02|10221|18066|CESC|103.59B|103590000000|78.15|2,382,663|13.36%|41|2022-08-09|15/06/2022||||29641000000|2022-05-13|15/03/2022|3.1|2.98|30110000000|28310000000
2022-06-06 15:50:07|10222|1159071|SUVH|124.38B|124380000000|488.30|331,030|-5.34%|15|2022-08-31|15/06/2022||||2640000000|2022-06-01|15/03/2022|4.85|5|3640000000|3590000000
2022-06-06 15:50:11|10223|43708|005070|1.59T|1.59E+12|52,800|435,647|120%|22|2022-08-17|15/06/2022||||120170000000|2022-04-11|15/03/2022|303.30||90680000000|106660000000
2022-06-06 15:51:18|10224|1012983|8415|36.26B|36260000000|35.15|2,803|4.94%|24|2022-08-11|15/06/2022||1.27||6290000000|2022-05-11|15/03/2022|1.12|1.12|5970000000|5970000000
2022-06-06 15:51:21|10225|102605|MEGA|44.68B|44680000000|51.25|4,534,686|44.29%|24|2022-08-17|15/06/2022|||||2022-05-13|15/03/2022|0.7|0.7|3820000000|3820000000
2022-06-06 15:51:25|10226|1171579|AZNOULA|237.6M|237600000|216.00|976,516|-8.09%|8|2022-05-13|15/03/2022|||12740000||2022-03-09|15/12/2021|||12690000|
2022-06-06 15:51:30|10227|100082|1083|13.15B|13150000000|4.17|7,978,027|-18.65%|27|2022-08-16|15/06/2022|||||2022-05-11|15/03/2022||||
2022-06-06 15:51:34|10228|101592|SMRA|11.06T|1.106E+13|670|61,065,072|-25.27%|34|2022-08-03|15/06/2022||7.14|||2022-04-28|15/03/2022|5.95|5.95|1470000000000|
2022-06-06 15:51:38|10229|1141292|GREA|4.87B|4870000000|3.890|5,036,397|-31.75%|14|2022-08-15|15/06/2022||0.0422||159250000|2022-05-12|15/03/2022|0.023|0.0422|102200000|118920000
2022-06-06 15:51:43|10230|946387|0327|6.97B|6970000000|6.48|2,412,426|-34.8%|26|2022-08-10|15/06/2022||0.57||3979000000|2022-06-01|15/03/2022||||
2022-06-06 15:51:46|10231|101638|EXCL|27.42T|2.742E+13|2,570|26,416,286|3.53%|34|2022-08-04|15/06/2022||31.2||6.82887E+12|2022-05-10|15/03/2022|14.51|22.62|6742000000000|6.74238E+12
2022-06-06 15:51:49|10232|102270|MEG|85.64B|85640000000|2.700|14,949,194|-13.71%|29|2022-08-11|15/06/2022||0.11|||2022-05-16|15/03/2022|0.1044|0.1|7650000000|
2022-06-06 15:51:52|10233|1175317|BOURSA|503.34M|503340000|2,507.00|238,752|104.65%|9|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.02||8790000|9000000
2022-06-06 15:51:55|10234|101583|FREN|27.42T|2.742E+13|89|789,701,780|-3.37%|22|2022-07-28|15/06/2022|||||2022-05-27|15/03/2022|0.04||2.6788E+12|
2022-06-06 15:51:59|10235|100146|3983|12.12B|12120000000|2.660|8,681,924|11.11%|8|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2017-09-22|15/06/2017|0.06||5140000000|
2022-06-06 15:52:03|10236|1012389|4174|25.45B|25450000000|111.00|1,101|-3.48%|23|2022-08-12|15/06/2022|||||2022-05-06|15/03/2022|-1.52||1260000|
2022-06-06 15:52:08|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
2022-06-06 15:52:15|10238|103791|9933|35.36B|35360000000|45.25|2,870,497|19.24%|24|2022-08-02|15/06/2022||0.69||18240000000|2022-05-13|15/03/2022|1.51|0.43|22430000000|16090000000
2022-06-06 15:52:20|10239|41404|ANDINAB|1.58T|1.58E+12|1,670.90|806,565.26|8.65%|36|2022-08-02|15/06/2022||19.57||466780000000|2022-04-27|15/03/2022|34.88|34.9|624230000000|624230000000
2022-06-06 15:52:25|10240|103699|6202|22.84B|22840000000|101.00|2,977,737|6.69%|24|2022-08-01|15/06/2022||1.95||1910000000|2022-05-04|15/03/2022|2.27|2.27|1920000000|1920000000
2022-06-06 15:52:26|10241|1056483|1789|5.15B|5150000000|4.61|2,608,575|-64.16%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-06-06 15:52:30|10242|993295|DCPJ|30.08B|30080000000|3,486|723,165|11.88%|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
2022-06-06 15:52:34|10243|102405|AMATA|22.77B|22770000000|19.80|6,785,133|2.07%|25|2022-08-18|15/06/2022||||1907000000|2022-05-13|15/03/2022|0.48|0.19|1040000000|1040000000
2022-06-06 15:52:43|10244|50180|LBHJ|27.45B|27450000000|10,422|442,054|63.61%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2022-06-06 15:52:48|10245|18394|SOFT|72.82B|72820000000|701.50|135,379|-4.62%|25|2022-08-15|15/06/2022||||11005000000|2022-04-29|15/03/2022|9.7|9.7|14640000000|14640000000
2022-06-06 15:52:53|10246|102165|BLOOM|68.2B|68200000000|6.270|6,711,639|-10.77%|25|2022-08-02|15/06/2022||0.0041||8030000000|2022-05-16|15/03/2022|0.06|0.0065|7190000000|6080000000
2022-06-06 15:52:59|10247|103365|2511|19.47B|19470000000|12.00|944,094|0.42%|22|2022-08-11|15/06/2022||0.12||2195000000|2022-05-10|15/03/2022|0.27||4730000000|
2022-06-06 15:53:03|10248|50156|JSEJ|9.29B|9290000000|10,903|205,136|-6.07%|18|2022-08-03|15/06/2022|||||2022-03-02|15/12/2021|4.5||1290000000|
2022-06-06 15:53:08|10249|50143|RLOJ|6.81B|6810000000|4,250|173,346|-18.06%|16|2022-05-23|15/03/2022|1.95||5110000000||2021-11-23|15/09/2021|2.9||4960000000|
2022-06-06 15:53:11|10250|41427|CONCHATORO|983.6B|983600000000|1,330.00|1,285,267.85|-0.73%|36|2022-09-02|15/06/2022|||||2022-05-16|15/03/2022|23.7|20.65|178060000000|180300000000
2022-06-06 15:53:17|10251|18743|ODPV3|5.57B|5570000000|9.89|1,324,445|-11.47%|36|2022-07-27|15/06/2022||0.1827||489230000|2022-04-27|15/03/2022|0.2882|0.2764|471520000|474130000
2022-06-06 15:53:21|10252|18461|VIPI|82B|82000000000|577.35|540,273|51.61%|24|2022-08-10|15/06/2022||-1.50||1444000000|2022-05-16|15/03/2022|0.9|0.9|3560000000|3560000000
2022-06-06 15:53:26|10253|1162311|AXSR|3.17B|3170000000|1.94|1,230,989|-0.51%|24|2022-07-26|15/06/2022|||||2022-04-20|15/03/2022|0.0239|0.0235|65800000|65060000
2022-06-06 15:53:31|10254|15728|FANH|249.14M|249140000|4.81|97,488|-67.93%|36|2022-08-22|15/06/2022||0.8703|||2022-05-26|15/03/2022|-0.7|0.6673|686390000|102420000
2022-06-06 15:53:33|10255|102105|CFV|8.64T|8.64E+12|25,300.0|61,695|-11.41%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1928.57||2.8203E+12|
2022-06-06 15:53:38|10256|18021|BJEL|110.63B|110630000000|962.00|137,155|-7.08%|31|2022-08-10|15/06/2022||6.97|||2022-05-17|15/03/2022|4.1|4.01|13220000000|13260000000
2022-06-06 15:53:41|10257|1050113|DESP|621.31M|621310000|9.42|269,865|-32.42%|22|2022-08-18|15/06/2022||-0.13||121500000|2022-05-19|15/03/2022|-0.45|-0.16|112410000|104850000
2022-06-06 15:53:45|10258|980029|194480|541.09B|541090000000|51,100|90,548|-52.2%|24|2022-08-17|15/06/2022||1400||80370000000|2022-05-10|15/03/2022|774.00|1541|60690000000|77560000000
2022-06-06 15:53:50|10259|1012083|1785|27.19B|27190000000|45.80|3,178|0.99%|22|2022-08-31|15/06/2022||0.67||7570000000|2022-06-01|15/03/2022|0.63|0.63|7640000000|7640000000
2022-06-06 15:53:55|10260|103473|3014|16.51B|16510000000|101.50|1,401,626|-12.39%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2.26||1610000000|
2022-06-06 15:53:59|10261|20389|ARCO|1.66B|1660000000|7.830|1,047,993|16.76%|36|2022-08-10|15/06/2022||0.03||679030000|2022-05-18|15/03/2022|0.12|0.0567|790680000|723470000
2022-06-06 15:54:03|10262|39876|JKLC|48.63B|48630000000|414.00|586,391|-21.43%|41|2022-08-10|15/06/2022||||11433000000|2022-05-18|15/03/2022|16.6|16.6|14980000000|15120000000
2022-06-06 15:54:08|10263|103768|9802|30.17B|30170000000|161.50|1,560,113|35.71%|24|2022-07-20|15/06/2022||2.72||4820000000|2022-04-20|15/03/2022|2.92|2.9|4530000000|4530000000
2022-06-06 15:54:11|10264|18809|UNIP6|9.98B|9980000000|98.77|409,050|18.26%|22|2022-08-11|15/06/2022|||||2022-05-16|15/03/2022|4.29||1890000000|
2022-06-06 15:54:16|10265|18243|JMSH|61.27B|61270000000|64.45|1,563,900|-31.14%|24|2022-08-03|15/06/2022|||||2022-05-24|15/03/2022|1.87||8390000000|
2022-06-06 15:54:21|10266|103261|2362|20.39B|20390000000|34.25|525,375|13.27%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1||6400000000|
2022-06-06 15:54:24|10267|41415|CAP|1.63T|1.63E+12|10,750.00|410,216.35|-6.82%|35|2022-08-17|15/06/2022||1.62||756000000|2022-05-13|15/03/2022|1.55|1.48|838500000|841000000
2022-06-06 15:54:27|10268|986203|SPRC|55.07B|55070000000|12.70|34,742,828|21.36%|24|2022-08-19|15/06/2022||0.3415|||2022-05-17|15/03/2022|1.22|0.0496|65400000000|65220000000
2022-06-06 15:54:30|10269|50142|VKEJ|13.18B|13180000000|1,344|1,391,094|30.63%|13|2022-06-07|15/03/2022|||||2021-11-29|15/09/2021|0.88|46.70|1750000000|
2022-06-06 15:54:33|10270|41431|ITAUCORP|2.01T|2.01E+12|2.05|1,660,320,986.09|-0.98%|32|2022-07-29|15/06/2022||0.1||360000000000|2022-04-29|15/03/2022|0.11|0.11|300050000000|277090000000
2022-06-06 15:54:38|10271|980010|182400|803.34B|803340000000|20,450|301,396|45.04%|22|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022||||
2022-06-06 15:54:41|10272|18402|STTE|67.41B|67410000000|169.90|1,359,567|-34.23%|27|2022-07-21|15/06/2022|||||2022-04-28|15/03/2022|-2.71|3.6|15820000000|15360000000
2022-06-06 15:54:46|10273|103413|2723|18.63B|18630000000|103.50|854,660|-42.42%|28|2022-08-11|15/06/2022||1.05||4510000000|2022-06-01|15/03/2022|1.33|1.32|4850000000|4880000000
2022-06-06 15:54:50|10274|50019|3377|9.95B|9950000000|1.31|6,658,041|-25.27%|18|2022-08-19|15/06/2022||0.14||28109000000|2022-03-23|15/12/2021||0.19||38171000000
2022-06-06 15:54:54|10275|6379|SOHU|577.52M|577520000|15.09|354,282|-13.92%|36|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022|0.26||193420000|
2022-06-06 15:54:58|10276|50092|HYPJ|12.28B|12280000000|3,608|843,068|41.37%|15|2022-09-13|15/06/2022|||||2022-03-17|15/12/2021|2.7||1330000000|
2022-06-06 15:55:02|10277|994066|PSHn|27.03B|27030000000|13.30|982,536|-10.14%|0||
2022-06-06 15:55:07|10278|980111|222080|887.77B|887770000000|14,450|1,068,757|18.44%|22|2022-08-16|15/06/2022|||||2022-05-18|15/03/2022|19.7||23200000000|
2022-06-06 15:55:12|10279|42658|LMDr|1.04B|1040000000|5.98|238,067|-16.68%|26|2022-09-14|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:55:16|10280|18289|MOFS|115.96B|115960000000|777.00|149,272|0.23%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|20.14||8110000000|8500000000
2022-06-06 15:55:21|10281|50071|3339|8.6B|8600000000|2.010|5,976,422|-27.08%|21|2022-08-31|15/06/2022||0.11||6521000000|2022-06-01|15/03/2022||||
2022-06-06 15:55:26|10282|50035|0506|7.58B|7580000000|2.71|1,533,092|-14.15%|23|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:55:30|10283|1169503|248070|1.13T|1.13E+12|22,700|170,344|-14.34%|12|2022-08-12|15/06/2022||||372350000000|2022-06-01|15/03/2022|209.00||368700000000|368700000000
2022-06-06 15:55:34|10284|1166568|UTIA|83.48B|83480000000|658.00|228,666|-10.68%|13|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|4.23||2950000000|2960000000
2022-06-06 15:55:38|10285|969099|6878|14.42B|14420000000|2.000|21,352,200|0%|12|2022-08-31|15/06/2022|||||2022-05-03|15/03/2022||||
2022-06-06 15:55:44|10286|18029|BACH|83.81B|83810000000|410.50|4,755,609|26.81%|41|2022-08-10|15/06/2022|||||2022-05-24|15/03/2022|11.8|12.92|12800000000|12510000000
2022-06-06 15:55:48|10287|100078|1052|7.38B|7380000000|4.41|3,028,099|7.26%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-06-06 15:55:54|10288|103284|2393|19.84B|19840000000|44.75|1,709,266|-7.54%|33|2022-08-31|15/06/2022||1.03||6220000000|2022-06-01|15/03/2022|0.655|0.7275|5440000000|5440000000
2022-06-06 15:55:57|10289|947234|GRAN|67.59B|67590000000|272.40|1,124,345|-18.09%|24|2022-07-26|15/06/2022||||6660000000|2022-05-18|15/03/2022|4.5|4.5|10300000000|10300000000
2022-06-06 15:56:01|10290|103175|1909|23.38B|23380000000|18.30|3,794,956|-29.08%|24|2022-08-31|15/06/2022||-0.06||12640000000|2022-06-01|15/03/2022|0.01|0.01|13570000000|13570000000
2022-06-06 15:56:06|10291|103617|4915|27.5B|27500000000|60.40|5,761,164|16.1%|24|2022-08-05|15/06/2022||1.49||19410000000|2022-05-06|15/03/2022|1.23|1.21|17890000000|17890000000
2022-06-06 15:56:09|10292|1161487|353200|1.55T|1.55E+12|30,800|682,730|101.31%|10|2022-08-31|15/06/2022||||317120000000|2022-06-01|15/03/2022|707.00||305400000000|304780000000
2022-06-06 15:56:14|10293|979186|030190|998.37B|998370000000|16,700|79,466|-26.11%|24|2022-08-16|15/06/2022||315.31||131780000000|2022-06-01|15/03/2022|260.12|260.12|121550000000|123950000000
2022-06-06 15:56:19|10294|103202|2059|42.5B|42500000000|446.00|187,720|16.47%|24|2022-08-05|15/06/2022||5.28||1750000000|2022-05-09|15/03/2022|9.55|6.24|1720000000|1700000000
2022-06-06 15:56:23|10295|990832|1908|25.48B|25480000000|17.48|1,556,510|18.54%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-06-06 15:56:26|10296|18693|GRND3|7.79B|7790000000|8.62|1,883,425|-13.73%|29|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|0.14||504000000|521500000
2022-06-06 15:56:29|10297|18019|LIND|257.96B|257960000000|3,046.00|199,604|90.03%|26|2022-07-18|15/06/2022|||||2022-05-13|15/03/2022|7.74||5340000000|
2022-06-06 15:56:34|10298|1012848|6548|32.96B|32960000000|92.70|730|46.69%|24|2022-08-31|15/06/2022||1.82||3820000000|2022-06-01|15/03/2022|1.87|1.86|3630000000|3630000000
2022-06-06 15:56:37|10299|20941|PAM|2.23B|2230000000|23.20|130,058|39.08%|31|2022-08-11|15/06/2022||0.87||389800000|2022-05-12|15/03/2022|1.79|1.23|412000000|424300000
2022-06-06 15:56:40|10300|1123045|2616|5.93B|5930000000|5.09|4,772,871|-59.84%|0||
2022-06-06 15:56:45|10301|39904|SHCU|116.47B|116470000000|1,750.00|80,548|5.15%|31|2022-07-28|15/06/2022||53.13||9221000000|2022-04-29|15/03/2022|45.6|45.73|10570000000|10400000000
2022-06-06 15:56:50|10302|103536|3376|16.88B|16880000000|87.70|452,888|-21.52%|28|2022-06-27|15/06/2022||1.58||3210000000|2022-04-25|15/03/2022|1.71|1.64|2990000000|2990000000
2022-06-06 15:56:55|10303|102497|EASTW|10.65B|10650000000|6.40|3,345,322|-36%|22|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.10|||
2022-06-06 15:56:59|10304|954965|6456|29.91B|29910000000|87.60|1,113,199|-13.66%|24|2022-08-10|15/06/2022||3.03||33230000000|2022-05-06|15/03/2022|1.01|0.99|26810000000|25430000000
2022-06-06 15:57:05|10305|102602|MBK|25.74B|25740000000|14.30|2,929,181|-0.7%|22|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|0.90||1990000000|
2022-06-06 15:57:09|10306|103762|8422|19.71B|19710000000|181.00|281,750|9.09%|24|2022-08-31|15/06/2022||3.33||1400000000|2022-05-06|15/03/2022|2.41|2.41|1120000000|1120000000
2022-06-06 15:57:16|10307|1142505|300720|1.32T|1.32E+12|19,000|120,815|17.65%|16|2022-08-17|15/06/2022||||391000000000|2022-05-17|15/03/2022|-88.02||282000000000|282000000000
2022-06-06 15:57:26|10308|943523|2386|17.8B|17800000000|4.02|4,230,500|-21.1%|16|2022-08-22|15/06/2022|||||2022-03-18|15/12/2021||||
2022-06-06 15:57:32|10309|103132|1710|17.36B|17360000000|19.80|2,399,660|-11.33%|26|2022-07-26|15/06/2022||0.13||7320000000|2022-05-03|15/03/2022|-0.08|0.03|6530000000|6580000000
2022-06-06 15:57:37|10310|1142378|TITCr|937.27M|937270000|12.28|50,198|-29.18%|13|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||455000000|419400000
2022-06-06 15:57:41|10311|1165334|MINS|210.11B|210110000000|353.90|110,670|25.99%|11|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2.1|1.55|4670000000|4670000000
2022-06-06 15:57:46|10312|943511|1966|4.64B|4640000000|1.11|8,450,305|-68.61%|12|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:57:51|10313|49982|0639|17.58B|17580000000|3.480|15,822,707|70.56%|17|2022-03-24|15/12/2021|0.37||4630000000||2021-08-26|15/06/2021|0.13||2440000000|
2022-06-06 15:57:55|10314|1012318|3630|5.89B|5890000000|32.00|230|-34.36%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:57:58|10315|1171882|JUBN|78.27B|78270000000|491.00|679,274|-12.74%|6|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|4.31||12960000000|13123000000
2022-06-06 15:58:01|10316|1148091|1831|2.51B|2510000000|66.80|444,114|-14.12%|17|2022-08-08|15/06/2022|||||2022-04-25|15/03/2022|0.66||381300000|
2022-06-06 15:58:04|10317|37778|EATP|4.09B|4090000000|18.76|103,350|-43.64%|33|2022-05-19|15/03/2022|||507000000|501330000|2022-03-11|15/12/2021|0.09||539000000|532170000
2022-06-06 15:58:09|10318|1012761|6274|20.04B|20040000000|73.80|2,103|-26.6%|24|2022-08-31|15/06/2022||1.82||5370000000|2022-06-01|15/03/2022|1.53|1.53|5020000000|5080000000
2022-06-06 15:58:16|10319|27084|GENTERA|25.27B|25270000000|15.920|2,556,938|32.27%|35|2022-07-28|15/06/2022||0.5827||6310000000|2022-04-27|15/03/2022|0.62|0.6059|6360000000|6230000000
2022-06-06 15:58:21|10320|42676|TENr|2.13B|2130000000|18.43|160,655|55.19%|33|2022-06-15|15/03/2022|||||2022-03-23|15/12/2021|0.34||145650000|
2022-06-06 15:58:25|10321|13196|AHCS|7.06B|7060000000|1.121|2,083,104|10.25%|22|2022-08-02|15/06/2022|||||2022-05-02|15/03/2022|0.01||453500000|
2022-06-06 15:58:28|10322|41700|SETI|3.34B|3340000000|0.820|2,831,036|-22.64%|36|2022-08-18|15/06/2022|||||2022-05-23|15/03/2022|0.0083|0.008|867100000|867070000
2022-06-06 15:58:34|10323|102456|CENTEL|55.01B|55010000000|40.75|4,510,436|14.69%|25|2022-08-16|15/06/2022||-0.2101|||2022-05-17|15/03/2022|-0.03|-0.03|3680000000|3680000000
2022-06-06 15:58:38|10324|943446|0535|12.29B|12290000000|0.740|23,773,618|-30.84%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-06-06 15:58:43|10325|1056506|LX|337.43M|337430000|1.90|2,284,193|-85.68%|22|2022-08-24|15/06/2022||2.26|||2022-05-30|15/03/2022|0.21|2.92|1710000000|
2022-06-06 15:58:45|10326|101595|SCMA|13.4T|1.34E+13|212|182,610,807|-33.13%|24|2022-08-03|15/06/2022|||||2022-05-02|15/03/2022|4.51||1535000000000|1535000000000
2022-06-06 15:58:50|10327|103314|2439|17.66B|17660000000|81.60|422,084|-22.79%|24|2022-08-05|15/06/2022||1.44||8370000000|2022-04-29|15/03/2022|0.515|0.5976|6020000000|6200000000
2022-06-06 15:58:53|10328|102433|BLA|66.17B|66170000000|38.75|5,741,240|22.31%|25|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|0.47|0.47|11850000000|
2022-06-06 15:58:56|10329|19487|KRDMD|17.26B|17260000000|15.170|152,836,434|93.29%|36|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|1.03|1.03|5840000000|5830000000
2022-06-06 15:59:01|10330|946718|RMT|125.45B|125450000000|2,693.70|34,271|23.84%|29|2022-08-11|15/06/2022||||5705000000|2022-05-18|15/03/2022|23.9||9740000000|9740000000
2022-06-06 15:59:06|10331|103101|1536|20.77B|20770000000|74.30|649,085|-21.07%|24|2022-08-31|15/06/2022||0.69||1880000000|2022-06-01|15/03/2022|0.135|0.1775|1590000000|1580000000
2022-06-06 15:59:14|10332|943441|0405|14.53B|14530000000|3.11|3,229,119|-25.06%|16|2022-08-09|15/06/2022|||||2022-03-07|15/12/2021||||
2022-06-06 15:59:17|10333|102370|PGOLD|95.05B|95050000000|33.250|1,405,626|-10.99%|29|2022-08-16|15/06/2022||0.63||44114000000|2022-05-13|15/03/2022|0.75||38510000000|38500000000
2022-06-06 15:59:21|10334|18048|BLDT|178.65B|178650000000|7,528.30|15,846|26.09%|30|2022-07-28|15/06/2022||42.81||10830000000|2022-05-05|15/03/2022|57.7|57.72|11660000000|11660000000
2022-06-06 15:59:26|10335|100034|0546|9.4B|9400000000|3.71|10,310,081|41.57%|13|2022-08-23|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:59:29|10336|980684|QHt|662.22M|662220000|0.0634|-|1.44%|0||
2022-06-06 15:59:34|10337|42641|HRMr|949.49M|949490000|10.00|85,350|3.33%|24|2022-06-16|15/03/2022|||||2022-04-29|15/12/2021|0.97||704800000|
2022-06-06 15:59:37|10338|102835|TISCO|72.26B|72260000000|90.25|5,331,186|1.11%|24|2022-07-12|15/06/2022||||4614000000|2022-05-13|15/03/2022|2.24|2.24|4410000000|4410000000
2022-06-06 15:59:40|10339|27114|CHDRAUIB|52B|52000000000|54.340|504,505|75.4%|34|2022-07-27|15/06/2022||1.25||60770000000|2022-04-28|15/03/2022|1.1|1.03|60730000000|59110000000
2022-06-06 15:59:46|10340|103584|3682|30.7B|30700000000|7.11|5,222,696|-21.09%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.37||3210000000|
2022-06-06 15:59:51|10341|19258|AEFES|16.97B|16970000000|28.74|3,713,417|24.01%|36|2022-08-11|15/06/2022||1.37||15950000000|2022-05-09|15/03/2022|-0.22|-0.08|13770000000|13770000000
2022-06-06 15:59:55|10342|1012184|3211|11.93B|11930000000|79.70|1,472|-25.02%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 15:59:59|10343|961712|4968|19.68B|19680000000|222.50|3,360,609|-40.55%|24|2022-08-31|15/06/2022||0.698||994130000|2022-06-01|15/03/2022|0.04|0.086|863000000|832430000
2022-06-06 16:00:03|10344|1140499|TVOn|-|-|31.75|1,409,637|-6.57%|0||
2022-06-06 16:00:11|10345|990477|0826|7.52B|7520000000|2.71|5,170,967|-29.27%|5|2018-04-12|15/12/2017|0.06||2020000000||2017-09-01|15/06/2017|0.02||1880000000|
2022-06-06 16:00:16|10346|1012086|1795|33.3B|33300000000|127.00|10,196,522|41.48%|22|2022-08-10|15/06/2022||1.34||3044000000|2022-05-16|15/03/2022|1.71|1.48|3160000000|2996000000
2022-06-06 16:00:21|10347|102268|MWC|57.15B|57150000000|17.600|1,143,537|16.94%|25|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.32||5080000000|5080000000
2022-06-06 16:00:26|10348|18053|BRIG|106.27B|106270000000|460.35|404,585|71.28%|24|2022-08-17|15/06/2022||2.8||4253000000|2022-05-12|15/03/2022|1.4|1.53|9420000000|9420000000
2022-06-06 16:00:30|10349|945731|PLANB|32.31B|32310000000|7.55|16,534,881|17.97%|24|2022-08-16|15/06/2022|||||2022-05-12|15/03/2022|0.03|0.02|1210000000|1210000000
2022-06-06 16:00:35|10350|1153712|330590|1.48T|1.48E+12|6,090|318,340|1.84%|10|2021-11-12|15/09/2021|37.58||27940000000||2021-09-01|15/06/2021|79.51||48640000000|
2022-06-06 16:00:39|10351|103244|2338|19.03B|19030000000|91.90|5,919,703|11.08%|22|2022-08-31|15/06/2022||0.62||1860000000|2022-06-01|15/03/2022||0.53||1700000000
2022-06-06 16:00:43|10352|18712|SIMH3|9.6B|9600000000|11.61|2,525,705|-10.49%|34|2022-08-11|15/06/2022||0.28||5060000000|2022-05-05|15/03/2022|0.23|0.26|4590000000|4590000000
2022-06-06 16:00:47|10353|943498|1515|5.54B|5540000000|4.35|2,237,419|-56.22%|5|2018-04-26|15/12/2017|0.08||1020000000|965000000|2017-09-27|15/06/2017|0.25|0.12|862100000|
2022-06-06 16:00:51|10354|980619|NVA6|1.65B|1650000000|1.960|-|31.1%|0||
2022-06-06 16:00:54|10355|1123044|2019|6.89B|6890000000|2.55|1,016,857|-22.77%|0||
2022-06-06 16:01:02|10356|18282|PROR|72.2B|72200000000|4,356.50|15,334|-25.42%|25|2022-08-25|15/06/2022|||||2022-08-24|15/12/2022||||
2022-06-06 16:01:06|10357|950752|200771|11.05B|11050000000|11.27|469,032|19.47%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-06-06 16:01:10|10358|1012995|8436|18.72B|18720000000|156.00|707|-34.02%|24|2022-08-17|15/06/2022||2.1||1910000000|2022-05-17|15/03/2022|1.32|1.35|1660000000|1660000000
2022-06-06 16:01:14|10359|1114113|6592|53.05B|53050000000|102.50|935,697|25.61%|18|2022-08-31|15/06/2022||1.7||5150000000|2022-06-01|15/03/2022|1.76|1.76|5060000000|5060000000
2022-06-06 16:01:17|10360|950281|HEIN|7.47B|7470000000|24.72|224,290|2.66%|28|2022-08-23|15/06/2022|||||2022-08-23|15/06/2023||||
2022-06-06 16:01:21|10361|18109|EIDP|95.59B|95590000000|538.65|575,450|24.6%|24|2022-08-03|15/06/2022|||||2022-05-17|15/03/2022|17.04||56670000000|
2022-06-06 16:01:26|10362|953666|SKPR|2.47B|2470000000|1.580|1,139,151|-5.95%|24|2022-09-01|15/06/2022|||||2022-05-27|15/03/2022|0.032||576900000|
2022-06-06 16:01:29|10363|1159098|SUPEREIFu|6.23B|6230000000|12.20|488,514|12.04%|11|2022-05-12|15/03/2022|-0.21||225400000||2022-02-18|15/12/2021|0.16||191600000|
2022-06-06 16:01:35|10364|100088|1117|9.18B|9180000000|1.160|27,115,079|-38.83%|15|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:01:40|10365|990789|1589|14.92B|14920000000|4.34|214,109|4.58%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2022-06-06 16:01:45|10366|1052357|TOA|56.81B|56810000000|28.00|947,697|-24.32%|22|2022-08-12|15/06/2022||0.2268|||2022-05-12|15/03/2022|0.2|0.2181|4970000000|4970000000
2022-06-06 16:01:49|10367|950206|DOVT|6.62B|6620000000|4.100|3,790,736|-8.07%|22|2022-08-24|15/06/2022|||||2022-05-24|15/03/2022|0.025||241600000|
2022-06-06 16:01:52|10368|39886|MCEI|67.81B|67810000000|1,332.00|523,749|-14.49%|24|2022-07-20|15/06/2022||9.55|||2022-05-16|15/03/2022|9.1|9.8|1070000000|1090000000
2022-06-06 16:01:57|10369|1012640|5530|19.79B|19790000000|47.10|1,142|-16.25%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:02:02|10370|103265|2367|10.34B|10340000000|16.70|1,265,861|-23.39%|22|2022-08-10|15/06/2022|||||2022-05-09|15/03/2022|-0.4||3640000000|
2022-06-06 16:02:08|10371|37846|JSW|7.73B|7730000000|67.70|1,165,159|84.83%|36|2022-08-18|15/06/2022||||3363000000|2022-05-19|15/03/2022|15.71||4930000000|4930000000
2022-06-06 16:02:12|10372|1166725|GMAT3|9.72B|9720000000|4.34|6,064,688|-45.21%|12|2022-08-11|15/06/2022|||||2022-05-09|15/03/2022|0.09||4580000000|4440000000
2022-06-06 16:02:15|10373|30642|STBP3|6.08B|6080000000|7.04|4,795,358|-21.16%|24|2022-08-10|15/06/2022||0.0993||485880000|2022-05-11|15/03/2022|0.1096|0.1092|440000000|440050000
2022-06-06 16:02:20|10374|103470|3010|24.43B|24430000000|103.00|576,745|33.55%|24|2022-08-29|15/06/2022||3.22||19780000000|2022-06-01|15/03/2022|2.98|2.99||18880000000
2022-06-06 16:02:24|10375|50164|SNTJ|31.19B|31190000000|27,695|55,338|7.74%|18|2022-08-31|15/06/2022|||||2022-03-03|15/12/2021|16.19||13390000000|
2022-06-06 16:02:30|10376|103017|1313|22.56B|22560000000|17.25|3,196,674|-40.52%|24|2022-08-01|15/06/2022|||||2022-05-11|15/03/2022|0.73||19200000000|
2022-06-06 16:02:34|10377|18046|BRLC|67.88B|67880000000|883.00|147,752|-24.69%|24|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|17.9|17.08|22640000000|22640000000
2022-06-06 16:02:39|10378|41636|BATO|439.47B|439470000000|12.20|176,459|-14.21%|31|2022-07-28|15/06/2022||0.2055||563260000|2022-05-27|15/03/2022|0.182|0.1956|521600000|535610000
2022-06-06 16:02:42|10379|18206|IIFL|126.78B|126780000000|333.20|1,147,770|22.2%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|8.41||17000000000|
2022-06-06 16:02:47|10380|946781|ALKY|137.34B|137340000000|2,693.25|61,013|-25.13%|23|2022-08-19|15/06/2022|||||2022-05-19|15/03/2022|9.1|9.1|4260000000|4260000000
2022-06-06 16:02:51|10381|1112810|1119|7.2B|7200000000|5.20|13,088,086|10.22%|1|2021-08-20|15/06/2021|||||
2022-06-06 16:02:54|10382|1155902|EH|533.44M|533440000|9.37|565,229|-72.24%|7|2022-08-30|15/06/2022|||||2022-05-31|15/03/2022|-0.56||22980000|
2022-06-06 16:02:58|10383|1153002|VIVA3|5.7B|5700000000|23.84|989,763|-23.28%|13|2022-08-11|15/06/2022||0.3486||469290000|2022-05-10|15/03/2022|0.1944|0.13|337420000|326500000
2022-06-06 16:03:02|10384|37900|NEUP|3.39B|3390000000|756.00|1,644|-5.93%|27|2022-08-31|15/06/2022|||||2022-05-12|15/03/2022|13.01||2820000000|2700000000
2022-06-06 16:03:08|10385|8578|2038|8.13B|8130000000|1.020|6,295,805|-17.5%|23|2022-08-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:03:11|10386|18246|JUBA|63.67B|63670000000|395.80|183,247|-52.9%|36|2022-07-21|15/06/2022||20.00||21302000000|2022-05-27|15/03/2022|3.5|4.65|15280000000|13450000000
2022-06-06 16:03:16|10387|103648|5469|19.45B|19450000000|36.80|976,860|-15.65%|24|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-06 16:03:21|10388|43898|020560|1.41T|1.41E+12|19,000|415,508|10.47%|36|2022-08-18|15/06/2022||-186.00||1349000000000|2022-05-17|15/03/2022|-149.4|-193.00|1335000000000|1335000000000
2022-06-06 16:03:26|10389|1137427|293780|404.72B|404720000000|18,150|130,229|-38.05%|15|2022-03-22|15/12/2021|-105||12460000||2021-11-15|15/09/2021|-200||18950000|
2022-06-06 16:03:29|10390|18353|REXP|156.27B|156270000000|528.40|138,985|1.72%|24|2022-08-10|15/06/2022|||||2022-05-30|15/03/2022|4.69||858060000000|
2022-06-06 16:03:32|10391|13799|ENAE|3.95B|3950000000|9.05|465,272|-6.37%|36|2022-09-14|15/06/2022||||4778000000|2022-05-24|15/03/2022|1.12||7250000000|7250000000
2022-06-06 16:03:37|10392|103649|5471|12.93B|12930000000|77.00|1,045,990|-15.69%|33|2022-08-04|15/06/2022||2.61||1800000000|2022-05-03|15/03/2022|1.25|2.43||1730000000
2022-06-06 16:03:42|10393|41377|SNHJ|11.35B|11350000000|269|5,305,096|46.2%|18|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:03:47|10394|103751|8163|12.29B|12290000000|43.90|1,681,346|3.66%|24|2022-08-05|15/06/2022||1.14||7710000000|2022-05-11|15/03/2022|0.89|0.89|7420000000|7310000000
2022-06-06 16:03:50|10395|41447|ENTEL|917.83B|917830000000|3,038.00|433,632.55|7.91%|34|2022-08-08|15/06/2022||113.07||671440000000|2022-05-02|15/03/2022|122.13|47.41|650000000000|612350000000
2022-06-06 16:03:54|10396|18106|EDEL|48.64B|48640000000|54.00|2,875,337|-23.23%|24|2022-08-09|15/06/2022||0.50|||2022-05-27|15/03/2022|0.79|0.87|18930000000|
2022-06-06 16:03:59|10397|103591|3705|11.29B|11290000000|42.40|316,001|-2.53%|22|2022-08-18|15/06/2022|||||2022-05-13|15/03/2022|0.84||1950000000|
2022-06-06 16:04:01|10398|950031|AVNT|57.22B|57220000000|420.85|395,271|-28.78%|23|2022-08-12|15/06/2022|||||2022-05-12|15/03/2022|6.2|5.85|13320000000|13330000000
2022-06-06 16:04:06|10399|103139|1718|11.3B|11300000000|8.41|2,969,339|-22.16%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:04:11|10400|102054|LVCP|2.41B|2410000000|94.50|24,936|-18.92%|24|2022-08-26|15/06/2022||||48900000|2022-06-23|15/03/2022||||59040000
2022-06-06 16:04:14|10401|1088207|TCPI|56.5T|5.65E+13|11,300|7,377,245|36.97%|19|2022-05-13|15/03/2022|8.14||411700000000||2022-04-21|15/12/2021|3.95||492700000000|
2022-06-06 16:04:19|10402|18596|ALSO3|4.97B|4970000000|18.77|1,468,056|-40.2%|33|2022-08-10|15/06/2022||0.2732||255100000|2022-05-11|15/03/2022|0.42|0.2714|261180000|255000000
2022-06-06 16:04:22|10403|1055134|SAPR11|29.98B|29980000000|19.83|1,226,770|-1.48%|22|2022-08-04|15/06/2022||0.7466||1380000000|2022-05-05|15/03/2022|0.825|0.97|1410000000|1410000000
2022-06-06 16:04:25|10404|103369|2520|18.93B|18930000000|34.90|1,056,235|2.31%|26|2022-08-31|15/06/2022||1.34||6280000000|2022-06-01|15/03/2022|1.5|1.5|4980000000|4980000000
2022-06-06 16:04:30|10405|103704|6214|19.37B|19370000000|78.10|249,470|-9.84%|23|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|1.17||7720000000|
2022-06-06 16:04:35|10406|1115822|0059|726.38M|726380000|0.086|296,575,055|-91.02%|0||
2022-06-06 16:04:40|10407|102432|BLAND|17.53B|17530000000|1.010|9,785,964|-10.62%|22|2022-08-17|15/06/2022|||||2022-05-30|15/03/2022|0.07||559100000|
2022-06-06 16:04:44|10408|41673|SWAY|8.36B|8360000000|1.710|1,801,252|8.92%|24|2022-08-30|15/06/2022|||||2022-05-26|15/03/2022|0.024||1110000000|1113000000
2022-06-06 16:04:49|10409|103353|2489|9.99B|9990000000|13.15|2,123,434|-27.13%|24|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022|-3.93||4400000000|
2022-06-06 16:04:55|10410|1017276|ADMr|514.65M|514650000|2.220|208,221|-16.3%|19|2022-06-07|15/03/2022|||||2022-04-15|15/12/2021|0.02||5530000|
2022-06-06 16:04:59|10411|103327|2456|24.97B|24970000000|94.60|3,434,203|-2.87%|24|2022-08-17|15/06/2022||2.71||5220000000|2022-05-18|15/03/2022||2.31||4830000000
2022-06-06 16:05:03|10412|43355|025860|582.58B|582580000000|12,150|1,501,496|18.54%|31|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|757.06||601300000000|
2022-06-06 16:05:08|10413|103084|1513|22.85B|22850000000|50.00|16,497,191|-0.2%|24|2022-08-17|15/06/2022||1.07||4441000000|2022-05-16|15/03/2022|1.20|1.05||4673000000
2022-06-06 16:05:17|10414|13198|MERS|3.69B|3690000000|18.430|117,839|-2.93%|28|2022-08-09|15/06/2022|||||2022-04-27|15/03/2022|0.22||703000000|703000000
2022-06-06 16:05:21|10415|1118184|1896|7.62B|7620000000|6.76|2,175,352|-49.77%|3|2022-08-21|15/06/2022|||||2022-03-24|15/12/2021||||
2022-06-06 16:05:25|10416|11304|NREK|358.08M|358080000|230|6,985,440|40.41%|25|2022-08-17|15/06/2022|||||2022-05-16|15/03/2022|||8290000|
2022-06-06 16:05:31|10417|103391|2607|38.26B|38260000000|35.85|27,848,525|58.9%|22|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.62||4240000000|
2022-06-06 16:05:34|10418|1012575|5306|24.26B|24260000000|192.50|162|-14.06%|24|2022-08-31|15/06/2022||3.83||1940000000|2022-06-01|15/03/2022|3.96|3.98|1920000000|1940000000
2022-06-06 16:05:37|10419|41472|PARAUCO|726.38B|726380000000|802.00|1,372,171.72|-17.44%|30|2022-08-04|15/06/2022||6.28||54740000000|2022-04-27|15/03/2022|7.08|7.1|48470000000|52400000000
2022-06-06 16:05:42|10420|43369|001440|2.74T|2.74E+12|2,215|37,958,693|-31.21%|35|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|9.25||589400000000|
2022-06-06 16:05:46|10421|980663|NYVKt|547.57M|547570000|0.3580|-|-11.33%|0||
2022-06-06 16:05:50|10422|987132|2768|1.77B|1770000000|0.36|25,366,774|-90.26%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-06-06 16:05:55|10423|1153251|6855|4.47B|4470000000|17.34|1,523,277|-62.26%|0||
2022-06-06 16:06:00|10424|946746|MAHN|73.61B|73610000000|194.05|847,552|-13.71%|27|2022-07-20|15/06/2022||||25001000000|2022-04-25|15/03/2022|4.3|2.4|25880000000|25880000000
2022-06-06 16:06:05|10425|102518|GFPT|20.69B|20690000000|16.50|9,221,169|50%|24|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.36|0.2|4010000000|3980000000
2022-06-06 16:06:10|10426|994404|1357|4.15B|4150000000|0.940|18,567,976|-53.92%|13|2022-08-22|15/06/2022|||||2022-03-30|15/12/2021||||
2022-06-06 16:06:15|10427|102398|AEONTS|47.63B|47630000000|190.50|400,143|-6.37%|23|2022-07-08|15/05/2022||3.98||4476000000|2022-04-25|15/02/2022|3.64|3.64|4780000000|4830000000
2022-06-06 16:06:18|10428|18058|CNFH|62.85B|62850000000|472.35|981,727|-14.84%|24|2022-07-22|15/06/2022||||1901000000|2022-04-29|15/03/2022|9.2||2430000000|3070000000
2022-06-06 16:06:23|10429|979236|034830|453.8B|453800000000|1,990|773,135|-17.43%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|91.00||44000000000|
2022-06-06 16:06:26|10430|1166735|FLOT|88.66B|88660000000|37.79|869,745|-59.86%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-06-06 16:06:36|10431|1160905|NY1J|42.98B|42980000000|4,274.00|743,728|-4.48%|0||
2022-06-06 16:06:48|10432|102388|CNPF|74.39B|74390000000|21.000|1,469,371|-12.96%|24|2022-08-08|15/06/2022||0.20||15175000000|2022-05-12|15/03/2022|0.3981||14730000000|14730000000
2022-06-06 16:06:51|10433|980607|JASt|799.4M|799400000|0.0930|-|22.54%|0||
2022-06-06 16:06:56|10434|103460|2913|14.89B|14890000000|19.20|1,085,103|-12.93%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.03||96750000|
2022-06-06 16:07:00|10435|1174284|TGAJ|33.57B|33570000000|25,010.00|1,218,470|-|4|2022-03-22|15/12/2021|82.7||16240000000||2021-08-13|15/06/2020|-0.88||1660000000|
2022-06-06 16:07:05|10436|1056020|SIPR|3.57B|3570000000|0.525|7,695,502|-13.93%|22|2022-08-31|15/06/2022|||||2022-05-24|15/03/2022|0.009|0.01|480300000|480230000
2022-06-06 16:07:09|10437|102593|MAJOR|18.58B|18580000000|21.00|4,294,774|-0.95%|24|2022-08-12|15/06/2022|||||2022-05-12|15/03/2022|0.03|0.03|1130000000|1130000000
2022-06-06 16:07:14|10438|980083|215200|1.08T|1.08E+12|92,000|53,595|42.19%|22|2022-08-11|15/06/2022||||204000000000|2022-05-11|15/03/2022|1842.00||213000000000|213550000000
2022-06-06 16:07:20|10439|103582|3673|14.15B|14150000000|34.80|1,144,224|-26.49%|33|2022-08-04|15/06/2022||0.52||22790000000|2022-05-05|15/03/2022|0.58|0.5133|25090000000|24030000000
2022-06-06 16:07:24|10440|980662|NYVJt|445.38M|445380000|0.0300|50,000|-21.39%|0||
2022-06-06 16:07:27|10441|980717|TASCt|715.9M|715900000|0.4560|1,000|-12.69%|0||
2022-06-06 16:07:32|10442|1012200|3260|19.53B|19530000000|74.30|2,638|-26.47%|24|2022-07-04|15/06/2022||1.58||10310000000|2022-06-01|15/03/2022|1.2|1.2|9650000000|9650000000
2022-06-06 16:07:36|10443|979825|100120|358.09B|358090000000|39,000|28,617|4.7%|24|2022-08-16|15/06/2022||||52750000000|2022-05-17|15/03/2022|821.00||51600000000|49900000000
2022-06-06 16:07:42|10444|103622|4935|8.02B|8020000000|62.20|242,127|-40.19%|24|2022-08-31|15/06/2022||3.52|||2022-06-01|15/03/2022||2.84||
2022-06-06 16:07:49|10445|41681|BIMB|6.23B|6230000000|2.89|1,010,482|-24.94%|24|2022-08-29|15/06/2022|||||2022-05-31|15/03/2022|0.05|0.0503|498100000|506400000
2022-06-06 16:07:54|10446|103238|2328|20.01B|20010000000|38.60|5,257,686|0.52%|22|2022-08-31|15/06/2022||0.5||6490000000|2022-06-01|15/03/2022|0.42|0.45|5960000000|6300000000
2022-06-06 16:07:56|10447|1012605|5425|21.41B|21410000000|85.70|18,261|76.8%|24|2022-08-31|15/06/2022||1.07||3750000000|2022-06-01|15/03/2022|1.51|1.47|3750000000|3750000000
2022-06-06 16:08:01|10448|49965|0119|6.91B|6910000000|1.86|6,540,062|-17.41%|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
2022-06-06 16:08:07|10449|41610|SPOR|2.53B|2530000000|1.890|614,995|-5.97%|40|2022-08-23|15/06/2022|||||2022-08-18|15/04/2022||||
2022-06-06 16:08:12|10450|1156757|UWCB|3.48B|3480000000|3.16|1,746,115|-41.48%|14|2022-06-09|15/04/2022|||||2022-03-08|15/01/2022|0.023||79900000|79900000
2022-06-06 16:08:17|10451|103217|2206|24.96B|24960000000|31.50|1,252,503|11.27%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:08:25|10452|18144|GESC|57.74B|57740000000|405.60|361,925|-3.6%|36|2022-08-11|15/06/2022|||||2022-05-06|15/03/2022|12.8||8220000000|7230000000
2022-06-06 16:08:30|10453|1165978|ROUT|88.4B|88400000000|1,412.00|281,719|-18.06%|8|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|7.3|7.3|6260000000|6260000000
2022-06-06 16:08:34|10454|49979|0410|7.7B|7700000000|1.48|5,988,808|-42.02%|17|2022-03-24|15/12/2021|-0.11|||2055000000|2021-08-19|15/06/2021|0.08|||1370000000
2022-06-06 16:08:39|10455|49971|0272|8.14B|8140000000|1.010|7,778,985|-20.77%|18|2022-08-22|15/06/2022|||||2022-03-24|15/12/2021||||
2022-06-06 16:08:44|10456|102992|1215|21.98B|21980000000|82.00|466,687|2.25%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.22||7200000000|
2022-06-06 16:08:48|10457|43798|009450|664.83B|664830000000|46,000|35,372|-28.35%|24|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|331.33||294100000000|
2022-06-06 16:08:53|10458|969072|1282|1.13B|1130000000|0.036|383,868,220|-85%|13|2022-03-31|15/12/2021|-0.01||2610000000||2021-08-26|15/06/2021|0.01||3970000000|
2022-06-06 16:08:59|10459|49977|0363|13.26B|13260000000|12.22|891,018|3.55%|24|2022-08-30|15/06/2022|||||2022-05-02|15/03/2022||||
2022-06-06 16:09:04|10460|979222|033290|598.02B|598020000000|6,990|216,302|10.08%|23|2022-08-17|15/06/2022||||148000000000|2022-05-18|15/03/2022|209.82|||115000000000
2022-06-06 16:09:11|10461|44104|170900|551.2B|551200000000|65,300|8,744|-23.54%|33|2022-08-16|15/06/2022||1307||155000000000|2022-05-03|15/03/2022|205.86|839.00|153500000000|152000000000
2022-06-06 16:09:20|10462|12875|HRHO|12.89B|12890000000|13.26|3,907,209|17.16%|36|2022-08-17|15/06/2022|||||2022-05-25|15/03/2022|0.37||1940000000|
2022-06-06 16:09:26|10463|100080|1070|9.31B|9310000000|3.73|3,698,428|-26.53%|34|2022-08-31|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-06 16:09:29|10464|50122|ARLJ|7.39B|7390000000|19,189|107,326|30.11%|23|2022-08-31|15/06/2022|||||2022-05-16|15/03/2022|14.03|1274|9430000000|8518000000
2022-06-06 16:09:34|10465|958363|214320|1.01T|1.01E+12|50,300|24,584|-24.02%|24|2022-08-16|15/06/2022||1134||378920000000|2022-04-29|15/03/2022|2857|783.74|346800000000|339820000000
2022-06-06 16:09:38|10466|1114561|1860|7.82B|7820000000|4.78|1,460,131|-45.49%|7|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:09:44|10467|18204|ICMN|51.27B|51270000000|165.45|2,831,555|-13.51%|36|2022-08-10|15/06/2022||||11749000000|2022-05-27|15/03/2022|-0.8|0.8|13920000000|14830000000
2022-06-06 16:09:49|10468|990234|0357|7.53B|7530000000|15.92|1,546,299|-51.94%|12|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:09:52|10469|1053087|LOMA|246.61M|246610000|6.020|173,500|-12.86%|21|2022-08-11|15/06/2022||0.0935||193310000|2022-05-06|15/03/2022|0.2315|0.1949|165390000|173730000
2022-06-06 16:09:57|10470|18392|SOBH|49.45B|49450000000|521.15|403,846|4.65%|36|2022-08-12|15/06/2022||7.25||6297000000|2022-05-20|15/03/2022|2.6|2.6|7310000000|7310000000
2022-06-06 16:10:01|10471|1064345|ATRD|93.64B|93640000000|188.65|933,710|26.68%|20|2022-08-31|15/06/2022||1.22||25150000000|2022-06-01|15/03/2022|4.53|4.34|27280000000|27290000000
2022-06-06 16:10:06|10472|1128957|SBFG3|6.07B|6070000000|24.51|1,301,127|-28.37%|18|2022-08-01|15/06/2022||0.1||1350000000|2022-05-10|15/03/2022|0.12|0.13|1350000000|1350000000
2022-06-06 16:10:09|10473|955768|094800|453.5B|453500000000|4,885|61,110|-2.88%|0||
2022-06-06 16:10:14|10474|103283|2392|16.92B|16920000000|34.35|605,035|-13.61%|24|2022-08-18|15/06/2022|||||2022-05-12|15/03/2022||||
2022-06-06 16:10:19|10475|13205|GWCS|2.67B|2670000000|4.551|721,559|-12.12%|24|2022-07-21|15/06/2022|||||2022-04-20|15/03/2022|0.097|0.097|350720000|350720000
2022-06-06 16:10:23|10476|992665|6443|16.41B|16410000000|37.65|41,424,485|16.46%|24|2022-08-31|15/06/2022||0.505||2710000000|2022-06-01|15/03/2022|0.2|0.2|2230000000|2230000000
2022-06-06 16:10:28|10477|943505|1666|7.47B|7470000000|5.83|990,402|-18.23%|15|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-06 16:10:32|10478|100271|NBCC|58.77B|58770000000|32.75|4,649,995|-31.33%|24|2022-08-12|15/06/2022||||9602000000|2022-05-30|15/03/2022|0.2||18000000000|
2022-06-06 16:10:37|10479|39872|INRL|40.65B|40650000000|75.050|12,365,038|-33.13%|36|2022-08-17|15/06/2022|||||2022-05-27|15/03/2022|-1.3||2530000000|3480000000
2022-06-06 16:10:49|10480|1056455|ICLK|65.85M|65850000|0.68|984,037|-93.97%|20|2022-08-25|15/06/2022||-0.04||61540000|2022-05-27|15/03/2022|-0.06|-0.0433|47380000|53770000
2022-06-06 16:10:53|10481|943532|3836|5.24B|5240000000|3.39|885,854|-3.34%|12|2022-09-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:10:57|10482|1073767|GMMP|60.72B|60720000000|4,155.15|24,323|-14.19%|23|2022-08-11|15/06/2022|||||2022-05-25|15/03/2022|18.3||6990000000|4710000000
2022-06-06 16:11:02|10483|18727|MDIA3|8.72B|8720000000|25.96|1,702,847|-13.87%|36|2022-08-12|15/06/2022||0.44||2470000000|2022-05-13|15/03/2022|0.108|0.11|1890000000|1890000000
2022-06-06 16:11:07|10484|103683|6153|13.38B|13380000000|24.05|1,574,532|-19.73%|24|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|0.05||3030000000|
2022-06-06 16:11:16|10485|1012973|8358|14.52B|14520000000|57.50|1,819|-24.02%|22|2022-08-31|15/06/2022||1.6||2300000000|2022-06-01|15/03/2022|1.45|1.45|2180000000|2180000000
2022-06-06 16:11:20|10486|103011|1305|19.55B|19550000000|32.05|2,051,219|-14.95%|24|2022-08-03|15/06/2022||0.5233||5310000000|2022-05-12|15/03/2022|0.78|0.78|5310000000|5310000000
2022-06-06 16:11:25|10487|1012878|6589|24.99B|24990000000|82.70|1,019|-43.09%|24|2022-08-31|15/06/2022||-0.21||471000000|2022-06-01|15/03/2022|0.35|0.35|512000000|512000000
2022-06-06 16:11:31|10488|103658|5534|21.86B|21860000000|75.30|276,022|-3.56%|27|2022-08-31|15/06/2022||1.29||1580000000|2022-06-01|15/03/2022|4.32|4.32|3620000000|3620000000
2022-06-06 16:11:36|10489|103727|6412|27.8B|27800000000|70.30|395,085|2.78%|24|2022-08-31|15/06/2022||1.89||10520000000|2022-06-01|15/03/2022|1.93|1.9|10490000000|10360000000
2022-06-06 16:11:41|10490|1012650|5820|45.79B|45790000000|12.30|682|-3.08%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:11:45|10491|103015|1310|8.47B|8470000000|16.05|826,030|-22.95%|23|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.83||3540000000|
2022-06-06 16:11:50|10492|943574|3613|8.91B|8910000000|10.64|873,882|-17.76%|24|2022-08-10|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-06 16:11:55|10493|50212|IPFJ|9.74B|9740000000|1,214|490,028|9.93%|13|2022-05-18|15/03/2022|1.29||1500000000||2021-11-17|15/09/2021|0.55||757100000|
2022-06-06 16:12:03|10494|946370|1381|9.64B|9640000000|3.95|1,164,402|-0.76%|13|2022-03-22|15/12/2021|0.29||4100000000||2021-08-24|15/06/2021|0.25||2700000000|
2022-06-06 16:12:06|10495|950127|BERA|2.05B|2050000000|1.760|1,036,393|23.94%|23|2022-06-14|15/04/2022|||||2022-03-10|15/01/2022|0.0351|0.036|623100000|623090000
2022-06-06 16:12:11|10496|41396|MSMJ|7.98B|7980000000|3,686|521,687|-44.85%|28|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022||||
2022-06-06 16:12:16|10497|50048|0861|6.61B|6610000000|3.95|1,720,101|-28.47%|31|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022||||
2022-06-06 16:12:20|10498|979901|121800|579.88B|579880000000|11,300|1,169,217|21.11%|21|2022-05-16|15/03/2022|89.82||9240000000||2022-03-21|15/12/2021|727.1||8380000000|
2022-06-06 16:12:25|10499|1031125|6069|6.48B|6480000000|6.49|1,137,658|-13.98%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-06-06 16:12:30|10500|979322|039840|486.41B|486410000000|32,850|76,218|-16.2%|24|2022-08-16|15/06/2022||538.00||46000000000|2022-05-18|15/03/2022|159.00|488.00|34620000000|42000000000
2022-06-06 16:12:35|10501|41608|MBSS|4.34B|4340000000|0.605|9,635,221|-3.2%|24|2022-08-23|15/06/2022|||||2022-05-26|15/03/2022|0.01||687700000|
2022-06-06 16:12:40|10502|102180|COSCO|32.63B|32630000000|4.7000|717,963|-8.95%|22|2022-08-16|15/06/2022|||||2022-05-26|15/03/2022||||
2022-06-06 16:12:42|10503|41402|AGUASA|1.02T|1.02E+12|165.32|7,360,386.55|11.34%|27|2022-09-15|15/06/2022||3.27|||2022-05-26|15/03/2022|5.52|5.97|150340000000|157000000000
2022-06-06 16:12:46|10504|102472|CKP|43.09B|43090000000|5.30|17,968,891|-2.65%|24|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.00|0.00|2420000000|2420000000
2022-06-06 16:12:51|10505|1013385|MAVI|4.3B|4300000000|43.74|1,317,843|79.06%|22|2022-09-19|15/07/2022||1.97||1700000000|2022-06-09|15/04/2022||0.3723||1260000000
2022-06-06 16:12:55|10506|992988|3306|4.49B|4490000000|9.03|415,483|-36.75%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-06-06 16:12:59|10507|41612|DRBM|2.38B|2380000000|1.230|1,137,085|-30.9%|30|2022-09-02|15/06/2022|||||2022-08-15|15/06/2023||||
2022-06-06 16:13:03|10508|1156660|BLDN|3.53B|3530000000|1.86|20,764,080|17.98%|11|2022-04-06|15/12/2021|0.02|0.02|210300000|200310000|2021-12-01|15/09/2021|0.01||182000000|
2022-06-06 16:13:07|10509|1129402|1873|4.45B|4450000000|2.39|9,825,958|-78.02%|0||
2022-06-06 16:13:11|10510|1089331|1765|3.65B|3650000000|0.455|78,713,162|-79.32%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-06-06 16:13:13|10511|104150|EGCH|151.39B|151390000000|262.60|415,476|-17.09%|23|2022-08-23|15/06/2022|||||2022-04-28|15/03/2022|13.84||88330000000|
2022-06-06 16:13:18|10512|100044|0697|8.52B|8520000000|1.170|3,978,714|-34.46%|24|2022-08-26|15/06/2022|||||2022-05-15|15/03/2022||||
2022-06-06 16:13:23|10513|100022|0308|8.53B|8530000000|1.540|3,710,357|14.06%|14|2022-03-30|15/12/2021|0.03||2620000000||2021-08-31|15/06/2021|||1030000000|
2022-06-06 16:13:28|10514|102234|FGEN|67.62B|67620000000|18.80|855,663|-38.61%|21|2022-08-17|15/06/2022|||||2022-05-11|15/03/2022|||570400000|
2022-06-06 16:13:35|10515|103367|2515|14.18B|14180000000|9.26|9,921,719|0.43%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:13:47|10516|50100|WBOJ|4.44B|4440000000|8,474|61,905|-26.77%|18|2022-09-01|15/06/2022||||9048000000|2022-03-01|15/12/2021|-25.35||15960000000|
2022-06-06 16:13:51|10517|990901|2362|10.97B|10970000000|0.870|13,760,095|-29.66%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-06-06 16:13:55|10518|1153343|0302|5.76B|5760000000|2.080|8,847,958|-38.81%|0||
2022-06-06 16:14:00|10519|102738|SGP|21.14B|21140000000|11.50|2,441,309|-3.36%|22|2022-08-09|15/06/2022|||||2022-05-19|15/03/2022|0.54||26780000000|
2022-06-06 16:14:05|10520|103374|2534|11.8B|11800000000|25.15|777,779|22.3%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.56|||
2022-06-06 16:14:09|10521|979723|086390|575.42B|575420000000|28,300|76,382|31.93%|24|2022-08-17|15/06/2022||||122500000000|2022-05-17|15/03/2022|-139||17920000000|37000000000
2022-06-06 16:14:13|10522|1013402|ERIS|89.89B|89890000000|661.90|64,761|-8%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|5.9|5.9|3060000000|3060000000
2022-06-06 16:14:24|10523|18623|BRSR6|4.32B|4320000000|9.95|2,286,845|-30.29%|36|2022-08-11|15/06/2022||0.5299||1680000000|2022-05-12|15/03/2022|0.4|0.5644|1720000000|1660000000
2022-06-06 16:14:29|10524|950510|TAKA|2.98B|2980000000|3.56|861,603|-19.27%|24|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|0.104|0.104|783900000|717800000
2022-06-06 16:14:34|10525|18155|GRPH|86.84B|86840000000|444.70|1,014,440|-40.23%|24|2022-08-09|15/06/2022||||6453000000|2022-05-23|15/03/2022|4.8|4.8|8440000000|8440000000
2022-06-06 16:14:38|10526|39900|RAID|59.06B|59060000000|175.000|2,368,284|-5.62%|22|2022-08-16|15/06/2022|||||2022-05-04|15/03/2022|9.13||44370000000|
2022-06-06 16:14:42|10527|1167986|009900|1.21T|1.21E+12|23,000|278,575|-10.33%|11|2022-08-12|15/06/2022||||30090000000|2022-05-13|15/03/2022|297.58||28690000000|28690000000
2022-06-06 16:14:52|10528|44010|082640|942.94B|942940000000|6,050|93,087|7.08%|31|2022-08-11|15/06/2022||275.00||1198000000000|2022-05-19|15/03/2022|412|386.00|999000000000|999000000000
2022-06-06 16:14:56|10529|103554|3532|98.32B|98320000000|253.50|9,937,187|55.43%|22|2022-08-31|15/06/2022||2.82||3940000000|2022-06-01|15/03/2022|2.58|2.58|3740000000|3740000000
2022-06-06 16:15:01|10530|103740|8070|25.44B|25440000000|36.95|1,489,978|13.26%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.76||5660000000|
2022-06-06 16:15:06|10531|1012345|4105|17.28B|17280000000|69.50|1,266|-13.41%|24|2022-08-04|15/06/2022||1.01||1100000000|2022-05-12|15/03/2022|0.84|0.84|1020000000|1020000000
2022-06-06 16:15:10|10532|1012169|3152|16.63B|16630000000|241.00|127|-49.27%|24|2022-08-31|15/06/2022||1.6||456670000|2022-06-01|15/03/2022|1.19|1.25|409500000|418330000
2022-06-06 16:15:15|10533|102314|SCC|152.81B|152810000000|35.95|5,098,524|167.73%|25|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022|3.54||29060000000|30530000000
2022-06-06 16:15:20|10534|18766|RAPT4|3.22B|3220000000|10.03|2,626,794|-32.59%|36|2022-08-11|15/06/2022||0.4443||2540000000|2022-05-12|15/03/2022|0.4155|0.4155|2250000000|2370000000
2022-06-06 16:15:24|10535|43661|003530|904.36B|904360000000|4,040|622,373|-22.31%|21|2022-05-13|15/03/2022|136.1||404500000000||2022-03-15|15/12/2021|180.95||268000000000|
2022-06-06 16:15:29|10536|961692|SSSJ|6.68B|6680000000|1,395|530,543|6.14%|11|2021-11-16|15/09/2021|0.91||431200000||2021-06-09|15/03/2021|1.32||409400000|
2022-06-06 16:15:33|10537|19483|KOZAL|30.59B|30590000000|200.20|6,393,299|65.73%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|6.94||1360000000|1340000000
2022-06-06 16:15:38|10538|1010642|267260|889.02B|889020000000|24,700|191,997|7.63%|23|2022-08-17|15/06/2022||571.00||498800000000|2022-05-17|15/03/2022|197.89|427.00|351900000000|371930000000
2022-06-06 16:15:41|10539|18652|CSMG3|4.91B|4910000000|12.96|1,934,425|-27.06%|34|2022-08-12|15/06/2022||0.519||1370000000|2022-05-02|15/03/2022|0.44|0.5406|1430000000|1360000000
2022-06-06 16:15:46|10540|19386|EKGYO|10.91B|10910000000|2.870|333,307,629|42.56%|36|2022-08-10|15/06/2022||0.07||1280000000|2022-05-03|15/03/2022|0.20|0.04|2230000000|966560000
2022-06-06 16:15:48|10541|1164167|LJQQ3|1.55B|1550000000|8.11|3,274,516|-62.22%|13|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022|-0.05||540000000|541670000
2022-06-06 16:15:52|10542|50696|DRDJ|882.86M|882860000|1,016|762,845|-39.16%|22|2022-05-04|15/09/2021|||||2022-04-21|15/03/2022||||
2022-06-06 16:15:58|10543|1012926|8076|8.28B|8280000000|31.30|666|-0.66%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:16:01|10544|40456|PGSUS|14.92B|14920000000|145.800|2,823,786|71.36%|33|2022-08-15|15/06/2022|||||2022-05-10|15/03/2022|-20.91||4060000000|4100000000
2022-06-06 16:16:06|10545|1090470|CRDE|167.52B|167520000000|1,067.60|17,690|46.18%|23|2022-08-31|15/06/2022||||5010000000|2022-06-01|15/03/2022|10.27|10.19|5570000000|5720000000
2022-06-06 16:16:11|10546|1159369|344820|929.48B|929480000000|58,200|44,661|-7.32%|10|2022-08-16|15/06/2022||2338||356000000000|2022-05-16|15/03/2022|1520.83|1533|297500000000|300000000000
2022-06-06 16:16:15|10547|943699|EPG|27.58B|27580000000|9.85|8,476,372|-12.72%|24|2022-08-10|15/06/2022||0.15||2783000000|2022-05-30|15/03/2022|0.13|0.1333|2900000000|2910000000
2022-06-06 16:16:19|10548|102671|PTG|24.38B|24380000000|14.60|13,425,993|-24.35%|24|2022-08-16|15/06/2022|||||2022-05-13|15/03/2022|0.1|0.1|38970000000|39000000000
2022-06-06 16:16:25|10549|50039|0658|7.46B|7460000000|4.59|2,785,309|-12.67%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:16:29|10550|100069|0906|3.63B|3630000000|3.26|610,378|-27.84%|14|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:16:34|10551|27134|HERDEZ|10.39B|10390000000|29.870|471,716|-36.71%|30|2022-07-28|15/06/2022||0.59|||2022-04-28|15/03/2022|0.5065|0.505|6880000000|6900000000
2022-06-06 16:16:37|10552|1072979|BTBT|135.86M|135860000|1.658|3,217,661|-80%|18|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022||||
2022-06-06 16:16:42|10553|103219|2208|18.36B|18360000000|19.60|1,943,114|-18.26%|23|2022-07-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:16:47|10554|103654|5522|52.45B|52450000000|67.10|653,938|17.91%|25|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.87|0.68|6890000000|4500000000
2022-06-06 16:16:52|10555|1012748|6244|10.67B|10670000000|30.05|3,785|-3.79%|24|2022-08-31|15/06/2022||0.24||1650000000|2022-05-16|15/03/2022|0.12|0.19|1100000000|1640000000
2022-06-06 16:16:57|10556|103437|2867|22.47B|22470000000|7.31|9,010,105|-20.89%|22|2022-08-29|15/06/2022|||||2022-04-20|15/03/2022||||
2022-06-06 16:17:03|10557|103021|1319|23.45B|23450000000|39.65|3,189,230|20.88%|24|2022-08-09|15/06/2022||0.9733||4920000000|2022-05-10|15/03/2022|0.51|0.5117|5020000000|5060000000
2022-06-06 16:17:08|10558|947157|AEGS|80.54B|80540000000|227.95|849,355|-39.13%|24|2022-08-04|15/06/2022||2.20||9598000000|2022-05-27|15/03/2022|2.7|2.7|21040000000|21040000000
2022-06-06 16:17:12|10559|18223|IRBI|137.36B|137360000000|227.50|1,560,291|81.84%|36|2022-08-09|15/06/2022||||12232000000|2022-05-17|15/03/2022|3.9|3.98|14340000000|14340000000
2022-06-06 16:17:20|10560|979333|041190|520.18B|520180000000|6,680|917,713|-25.45%|21|2022-05-16|15/03/2022|170.74||18970000000||2022-03-22|15/12/2021|4307.03||434600000000|
2022-06-06 16:17:27|10561|18114|ENGI|34.2B|34200000000|60.85|1,199,057|-27.66%|25|2022-08-11|15/06/2022|||||2022-05-27|15/03/2022|2.2|2.2|8060000000|8060000000
2022-06-06 16:17:32|10562|941309|AGTHIA|3.87B|3870000000|4.89|2,029,831|-29.01%|32|2022-08-09|15/06/2022|||||2022-05-10|15/03/2022|0.10||1050000000|1020000000
2022-06-06 16:17:38|10563|41694|PDNI|2.27B|2270000000|3.45|727,784|20.21%|26|2022-08-30|15/06/2022|||||2022-05-27|15/09/2021|-0.03||81000000|
2022-06-06 16:17:42|10564|103797|9940|25.64B|25640000000|34.80|396,526|11.48%|22|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022|0.65||3780000000|
2022-06-06 16:17:46|10565|1166358|BOAS3|3.16B|3160000000|5.83|1,189,964|-45.3%|13|2022-08-11|15/06/2022||0.09||214000000|2022-05-11|15/03/2022|0.1|0.09|200000000|200000000
2022-06-06 16:17:51|10566|18165|GNFC|103.8B|103800000000|668.75|4,046,238|71.71%|32|2022-08-11|15/06/2022|||||2022-05-09|15/03/2022|41.38||27720000000|
2022-06-06 16:17:55|10567|102163|DNL|49.21B|49210000000|6.890|2,604,655|-14.99%|24|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.11||10000000000|10000000000
2022-06-06 16:18:09|10568|19482|KOZAA|12.1B|12100000000|31.160|25,180,717|86.7%|33|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.03||1460000000|
2022-06-06 16:18:14|10569|103646|5388|20.4B|20400000000|80.30|4,819,265|24.3%|24|2022-08-11|15/06/2022||1.38||13520000000|2022-05-13|15/03/2022|1.29|1.23|12670000000|12610000000
2022-06-06 16:18:19|10570|100126|2233|5.55B|5550000000|1.020|16,779,486|-10.83%|16|2022-03-27|15/12/2021||0.17||4730000000|2021-08-30|15/06/2021||0.12||3377000000
2022-06-06 16:18:23|10571|979824|100090|843.49B|843490000000|22,750|276,171|21.33%|23|2022-08-16|15/06/2022||393.00||163000000000|2022-05-17|15/03/2022|244.00|277.00|171000000000|125000000000
2022-06-06 16:18:27|10572|1012368|4147|15.67B|15670000000|61.40|611|-11.91%|24|2022-08-31|15/06/2022||-0.3||117000000|2022-06-01|15/03/2022|-0.43|-0.43|54000000|54000000
2022-06-06 16:18:32|10573|1012146|3081|13.16B|13160000000|144.00|257|-42.86%|24|2022-07-27|15/06/2022||1.01||571470000|2022-04-27|15/03/2022|0.22|0.2657|451000000|450000000
2022-06-06 16:18:36|10574|996059|MOVI3|6.05B|6050000000|16.75|2,803,816|-14.67%|23|2022-08-01|15/06/2022||0.7019||2310000000|2022-05-01|15/03/2022|0.8679|0.71|1970000000|2040000000
2022-06-06 16:18:40|10575|13209|MCGS|2.02B|2020000000|7.175|549,827|-22.61%|22|2022-08-09|15/06/2022|||||2022-04-20|15/03/2022|0.06||117400000|
2022-06-06 16:18:43|10576|100244|JUST|53.31B|53310000000|634.30|785,464|-31.68%|34|2022-08-03|15/06/2022|||||2022-04-29|15/03/2022|2.6|2.61|1670000000|1670000000
2022-06-06 16:18:48|10577|103086|1515|7.25B|7250000000|39.95|838,045|-49.81%|22|2022-08-31|15/06/2022||2.33||4320000000|2022-06-01|15/03/2022|-0.28|2.12|1630000000|4240000000
2022-06-06 16:18:54|10578|41640|YTLS|6.8B|6800000000|0.620|9,562,052|-7.46%|31|2022-09-01|15/06/2022|||||2022-05-26|15/03/2022|0.0378||5200000000|
2022-06-06 16:19:02|10579|13694|MSNG|79.9B|79900000000|2.010|13,676,609|-14.79%|30|2022-08-03|15/06/2022|||||2022-05-17|15/03/2022|0.33|||
2022-06-06 16:19:05|10580|1161014|9996|4.32B|4320000000|6.87|1,353,529|-78.46%|0||
2022-06-06 16:19:10|10581|42628|EYDr|828.57M|828570000|7.78|57,999|-9.82%|26|2022-05-31|15/03/2022|||||2022-04-29|15/12/2021|0.2|||
2022-06-06 16:19:14|10582|103082|1507|26.48B|26480000000|64.80|95,755|4.18%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.17|||4645000000
2022-06-06 16:19:19|10583|42672|SRSr|445.3M|445300000|6.65|46,391|-23.92%|27|2022-07-27|15/06/2022|||||2022-04-19|15/03/2022||||
2022-06-06 16:19:23|10584|987128|2006|17.2B|17200000000|3.090|4,979,616|63.49%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2022-06-06 16:19:32|10585|103234|2323|10.43B|10430000000|9.000|7,723,704|-12.43%|21|2022-04-08|15/03/2022|||||2022-03-02|15/12/2021|0.14||2320000000|
2022-06-06 16:19:39|10586|997897|145720|670.94B|670940000000|77,800|92,582|28.6%|23|2022-08-17|15/06/2022||1443||85450000000|2022-05-17|15/03/2022|1808.00|715.00|74500000000|74500000000
2022-06-06 16:19:44|10587|103590|3704|11.75B|11750000000|27.70|2,136,147|-7.53%|24|2022-08-31|15/06/2022||0.69||6880000000|2022-06-01|15/03/2022|0.73|0.52|7030000000|6390000000
2022-06-06 16:19:49|10588|50022|3818|2.46B|2460000000|0.430|12,478,097|-59.22%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-06-06 16:19:51|10589|41407|AESANDES|1.43T|1.43E+12|138.19|593,418.58|38.9%|13|2022-08-08|15/06/2022||0.0005|||2022-05-05|15/03/2022|3.45|0.01||
2022-06-06 16:19:56|10590|50054|1361|8.06B|8060000000|3.900|2,197,474|1.84%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-06-06 16:20:01|10591|950528|UNSM|4.71B|4710000000|2.920|1,543,539|-22.34%|24|2022-08-09|15/06/2022|||||2022-04-26|15/03/2022|0.031||424400000|424400000
2022-06-06 16:20:06|10592|1073430|TENP|817.19M|817190000|115.90|40,488|-74.43%|19|2022-08-22|15/06/2022|||||2022-05-23|15/03/2022|3.5||150150000|145230000
2022-06-06 16:20:10|10593|1141275|1931|3.32B|3320000000|2.38|745,157|-23.44%|0||
2022-06-06 16:20:13|10594|1052835|TRAXIONA|15.02B|15020000000|31.060|465,737|-9.58%|22|2022-07-27|15/06/2022||0.34||4790000000|2022-04-26|15/03/2022|0.38|0.446|4520000000|4660000000
2022-06-06 16:20:17|10595|953717|8341|23.58B|23580000000|211.50|198,475|-3.88%|24|2022-08-05|15/06/2022||1.88||871000000|2022-05-09|15/03/2022|2.70|1.78|1020000000|788000000
2022-06-06 16:20:23|10596|18256|KARU|37.72B|37720000000|47.20|2,975,624|-12.66%|26|2022-07-27|15/06/2022||||8869000000|2022-05-20|15/03/2022|2.7|2.85|9150000000|9150000000
2022-06-06 16:20:27|10597|18403|SRID|29.26B|29260000000|325.80|884,745|-58.84%|26|2022-08-10|15/06/2022||-14.6|||2022-05-24|15/03/2022|11.3|-11.5|8660000000|8390000000
2022-06-06 16:20:32|10598|985148|CLHO|8.15B|8150000000|5.25|1,940,824|40.79%|22|2022-08-22|15/06/2022|||||2022-05-30|15/03/2022|0.06||637000000|
2022-06-06 16:20:35|10599|1096080|1911|5.18B|5180000000|9.39|1,442,742|-56.38%|0||
2022-06-06 16:20:39|10600|943499|1600|4.77B|4770000000|4.72|1,987,031|-42.84%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-06-06 16:20:45|10601|102505|ESSO|35.99B|35990000000|10.40|23,359,341|18.39%|25|2022-08-11|15/06/2022||0.18|||2022-05-09|15/03/2022|1.7|1.7|57680000000|55690000000
2022-06-06 16:20:48|10602|19583|TKFEN|7.49B|7490000000|20.22|15,892,028|31.42%|36|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.28||5300000000|5760000000
2022-06-06 16:20:52|10603|42644|HEPr|2.2B|2200000000|7.20|104,789|8.63%|36|2022-08-25|15/06/2022||-0.01||3280000000|2022-05-12|15/03/2022|1.13|-0.41|2800000000|2540000000
2022-06-06 16:20:57|10604|1093999|298000|735.66B|735660000000|231,500|9,249|-32.9%|18|2022-07-20|15/06/2022||18380||754430000000|2022-05-18|15/03/2022|-15600.97|17240|685700000000|707850000000
2022-06-06 16:21:02|10605|979768|092040|570.94B|570940000000|29,200|96,571|-18.44%|23|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|-441.00||29530000000|
2022-06-06 16:21:05|10606|1156019|9909|3.9B|3900000000|6.07|3,252,609|-78.55%|0||
2022-06-06 16:21:16|10607|50507|ANIM3|1.96B|1960000000|5.19|2,750,606|-58.73%|24|2022-07-29|15/06/2022||-0.105||811730000|2022-05-16|15/03/2022|0.0359|0.0359|902000000|913860000
2022-06-06 16:21:20|10608|969094|3813|4.34B|4340000000|0.850|2,493,752|-58.25%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-06-06 16:21:26|10609|13696|NMTP|98.05B|98050000000|5.305|5,627,672|-27.57%|28|2022-08-29|15/06/2022|||||2022-06-07|15/03/2022||||
2022-06-06 16:21:34|10610|943449|0579|15.75B|15750000000|1.920|7,467,653|9.36%|13|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|||6170000000|
2022-06-06 16:21:39|10611|100071|0934|6.74B|6740000000|2.71|2,682,908|-16.67%|25|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:21:43|10612|980727|TTAt|481.13M|481130000|0.2780|14,802|-37.39%|0||
2022-06-06 16:21:48|10613|13218|QANC|3.39B|3390000000|5.190|455,392|-1.81%|29|2022-07-25|15/06/2022|||||2022-04-25|15/03/2022|0.12||208900000|
2022-06-06 16:21:53|10614|12889|TMGH|16.28B|16280000000|7.80|2,742,270|40.14%|36|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|0.27||3580000000|3580000000
2022-06-06 16:21:58|10615|1131567|6055|7.71B|7710000000|11.68|942,080|-37.42%|7|2022-03-14|15/12/2021|0.83||4370000000||2021-08-31|15/06/2021|0.19||3690000000|
2022-06-06 16:22:03|10616|37730|ATTP|4.91B|4910000000|49.64|129,986|41.98%|36|2022-09-07|15/06/2022|||||2022-05-25|15/03/2022|8.61||7700000000|7100000000
2022-06-06 16:22:06|10617|1162598|9997|8.32B|8320000000|6.68|1,220,402|-49.85%|0||
2022-06-06 16:22:11|10618|992657|3413|19.56B|19560000000|222.50|812,719|-2.84%|24|2022-08-10|15/06/2022||5.2||3550000000|2022-05-11|15/03/2022|4.62|4.62|3430000000|3430000000
2022-06-06 16:22:16|10619|1062839|MPARK|7.52B|7520000000|36.10|801,761|67%|23|2022-08-11|15/06/2022||0.31||1500000000|2022-05-10|15/03/2022|0.82|0.31|1930000000|1930000000
2022-06-06 16:22:21|10620|999097|0581|7.67B|7670000000|2.070|3,568,701|-18.36%|12|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:22:26|10621|18033|BASF|3.91T|3.91E+12|2,712.55|47,006|7.92%|24|2022-08-03|15/06/2022||21.60||26500000000|2022-05-09|15/03/2022|34.62||33900000000|31150000000
2022-06-06 16:22:30|10622|43922|026890|331.61B|331610000000|8,790|281,399|-44.01%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-06 16:22:35|10623|100051|0743|7.41B|7410000000|4.73|1,302,611|-34.15%|18|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|0.079||2090000000|
2022-06-06 16:22:40|10624|103155|1736|16.37B|16370000000|54.10|235,915|-31.21%|24|2022-08-31|15/06/2022||0.215||8060000000|2022-06-01|15/03/2022|-0.23|-0.23|7660000000|7660000000
2022-06-06 16:22:43|10625|947275|BAMN|102.32B|102320000000|3,152.90|103,908|18.88%|29|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|34|36.98|7790000000|7790000000
2022-06-06 16:22:48|10626|19509|MGROS|8.44B|8440000000|47.04|2,670,031|35.61%|36|2022-08-11|15/06/2022||0.44||11780000000|2022-05-11|15/03/2022|0.45|0.48|12070000000|12010000000
2022-06-06 16:22:52|10627|1008732|2001|3.78B|3780000000|2.42|2,713,410|-57.51%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-06-06 16:22:57|10628|50002|1333|11.88B|11880000000|1.680|2,946,000|-13.85%|13|2022-08-26|15/06/2022|||||2022-04-25|15/03/2022||||
2022-06-06 16:23:03|10629|18741|MYPK3|2.41B|2410000000|15.97|1,735,775|-9.28%|36|2022-08-10|15/06/2022||0.6861||4060000000|2022-05-09|15/03/2022|0.555|0.555|4280000000|3970000000
2022-06-06 16:23:08|10630|12888|SWDY|15.62B|15620000000|7.20|2,180,436|-5.65%|36|2022-08-16|15/06/2022|||||2022-05-25|15/03/2022|0.57||17710000000|17710000000
2022-06-06 16:23:17|10631|103255|2355|12.26B|12260000000|30.85|1,557,083|4.72%|24|2022-08-31|15/06/2022||0.1771||4240000000|2022-06-01|15/03/2022|0.01|0.0094|4360000000|4360000000
2022-06-06 16:23:21|10632|1082079|6100|6.21B|6210000000|11.86|182,195|-44.21%|10|2022-08-02|15/06/2022|||||2022-05-27|15/03/2022||||
2022-06-06 16:23:27|10633|103389|2605|15.78B|15780000000|26.95|13,173,823|-0.74%|24|2022-08-31|15/06/2022||0.33||1160000000|2022-05-10|15/03/2022|-0.01|0.28|871500000|1130000000
2022-06-06 16:23:31|10634|1012379|4162|10.25B|10250000000|71.40|5,606|4.56%|24|2022-08-31|15/06/2022||0.735||198000000|2022-06-01|15/03/2022|0.645|0.645|173500000|173500000
2022-06-06 16:23:40|10635|1117969|1890|3.43B|3430000000|1.70|1,584,070|-70.91%|0||
2022-06-06 16:23:43|10636|950273|GNIC|890.36M|890360000|1.330|1,313,707|-37.56%|24|2022-08-02|15/06/2022|||||2022-04-26|15/03/2022|0.014||42600000|
2022-06-06 16:23:54|10637|43462|073240|1.2T|1.2E+12|4,170|306,937|-27.6%|36|2022-08-17|15/06/2022||10.00||828000000000|2022-05-18|15/03/2022|-18.00|-37.00|738700000000|792000000000
2022-06-06 16:23:59|10638|1061667|166090|1.28T|1.28E+12|64,600|83,086|39.83%|22|2022-08-17|15/06/2022||||83630000000|2022-05-18|15/03/2022|1013.8||80400000000|80650000000
2022-06-06 16:24:04|10639|979582|065660|255.42B|255420000000|26,250|42,752|-47.81%|21|2022-05-13|15/03/2022|-273.09||1670000000||2022-03-08|15/12/2021|-21.45||2540000000|
2022-06-06 16:24:10|10640|103360|2501|20.64B|20640000000|17.80|429,885|-9.85%|24|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|-0.19||1050000000|
2022-06-06 16:24:15|10641|103196|2031|16.15B|16150000000|50.30|6,423,603|-25.11%|24|2022-08-31|15/06/2022||2.21||4430000000|2022-06-01|15/03/2022|0.73|1.1|4620000000|4200000000
2022-06-06 16:24:30|10642|993203|PNBH|55.6B|55600000000|329.80|276,286|-60.74%|24|2022-08-31|15/06/2022||14.94||5330000000|2022-06-01|15/03/2022|10.1|10.62|4870000000|4870000000
2022-06-06 16:24:35|10643|18302|NCCL|38.6B|38600000000|63.35|3,339,289|-20.86%|36|2022-08-12|15/06/2022||||17656000000|2022-05-11|15/03/2022|1.8|2.21|31340000000|30000000000
2022-06-06 16:24:43|10644|1166255|294090|692.44B|692440000000|22,850|100,087|-12.44%|11|2022-05-13|15/03/2022|-342.13||949000000||2022-03-21|15/12/2021|-524.85||209000000|
2022-06-06 16:24:47|10645|1169011|INTB3|8.7B|8700000000|26.38|1,534,795|-11.08%|11|2022-07-27|15/06/2022|||||2022-05-02|15/03/2022|0.3||866000000|854400000
2022-06-06 16:24:50|10646|17995|ALOK|110.72B|110720000000|22.400|14,990,718|8.7%|25|2022-08-16|15/06/2022|||||2022-06-06|15/03/2022|-0.05||20110000000|
2022-06-06 16:24:54|10647|953529|LNTAq|725.07M|725070000|1.50|2,897|-56.33%|18|2022-08-31|15/06/2022||||132030000000|2022-04-25|15/03/2022||||128020000000
2022-06-06 16:24:57|10648|41661|CAPI|2.73B|2730000000|0.655|17,892,634|-28.42%|36|2022-08-30|15/06/2022||-0.0339||2320000000|2022-05-26|15/03/2022|-0.223|-0.0169|811800000|1160000000
2022-06-06 16:25:06|10649|100272|VAIB|53.9B|53900000000|330.75|326,617|-58.87%|23|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022|1.63||6850000000|6790000000
2022-06-06 16:25:18|10650|950325|IOIP|5.56B|5560000000|1.010|2,987,954|-19.2%|24|2022-08-22|15/06/2022||13.00|||2022-05-25|15/03/2022|0.011||737800000|
2022-06-06 16:25:22|10651|990647|1176|8.67B|8670000000|1.200|2,924,532|-44.95%|13|2022-03-30|15/12/2021|-0.04||1400000000||2021-08-30|15/06/2021|0.04||1590000000|
2022-06-06 16:25:27|10652|37811|GPW|1.61B|1610000000|38.30|60,580|-22.94%|36|2022-08-11|15/06/2022|||||2022-05-30|15/03/2022|0.91||110200000|108750000
2022-06-06 16:25:34|10653|43575|001060|567.54B|567540000000|25,600|206,368|-9.23%|24|2022-08-16|15/06/2022||||163880000000|2022-05-17|15/03/2022|412.53||156300000000|156060000000
2022-06-06 16:25:37|10654|978765|THYO|35.47B|35470000000|669.00|113,501|-39.86%|24|2022-08-31|15/06/2022||4.68||1300000000|2022-06-01|15/03/2022|4.01|4.65|1310000000|1310000000
2022-06-06 16:25:39|10655|1056491|BKBR3|1.95B|1950000000|7.17|2,426,780|-36.54%|22|2022-08-11|15/06/2022||-0.05||759330000|2022-05-12|15/03/2022|-0.11|-0.13|801100000|801000000
2022-06-06 16:25:45|10656|102384|RRHI|77.74B|77740000000|52.450|468,248|0%|25|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.48||39420000000|39410000000
2022-06-06 16:25:51|10657|39850|BACO|20.62B|20620000000|139.90|730,605|-52.08%|38|2022-07-14|15/06/2022||3.30||2238000000|2022-05-06|15/03/2022|2.6|2.55|2190000000|2180000000
2022-06-06 16:25:54|10658|19431|GUBRF|25.17B|25170000000|75.40|4,492,960|25.15%|33|2022-08-17|15/06/2022|||||2022-05-26|15/03/2022|1.72||7920000000|
2022-06-06 16:26:00|10659|18035|BEML|56.14B|56140000000|1,346.70|199,381|2.18%|29|2022-08-12|15/06/2022||||6057000000|2022-05-27|15/03/2022|32.1|31.9|16840000000|16840000000
2022-06-06 16:26:06|10660|19370|DOHOL|10.74B|10740000000|4.190|177,841,403|33.56%|35|2022-08-19|15/06/2022|||||2022-05-12|15/03/2022|0.80||7430000000|
2022-06-06 16:26:11|10661|979194|031390|500.58B|500580000000|38,550|175,935|-5.98%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-06-06 16:26:22|10662|1166991|9993|16.18B|16180000000|4.00|1,812,602|-11.09%|0||
2022-06-06 16:26:26|10663|979452|052400|318.1B|318100000000|22,350|94,162|-50.44%|22|2022-08-17|15/06/2022|||||2022-04-28|15/03/2022|696.56||58030000000|
2022-06-06 16:26:30|10664|980648|NFSt|1.12B|1120000000|1.040|-|16.85%|0||
2022-06-06 16:26:33|10665|1052402|QD|208.72M|208720000|0.838|1,013,182|-62.08%|22|2022-08-25|15/06/2022||0.8281||282170000|2022-05-23|15/03/2022||1.02||292860000
2022-06-06 16:26:41|10666|102222|DMC|120.16B|120160000000|9.050|8,640,750|56.83%|25|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.85||43760000000|
2022-06-06 16:26:52|10667|979653|074600|870.13B|870130000000|33,100|333,432|13.94%|24|2022-08-17|15/06/2022||774.74||181130000000|2022-05-17|15/03/2022|700.00|689.62|181700000000|175200000000
2022-06-06 16:26:57|10668|1012843|6541|18.64B|18640000000|52.90|1,040,062|-0.53%|22|2022-08-31|15/06/2022||-1.2||124000000|2022-06-01|15/03/2022|-0.99|-1.21||110000000
2022-06-06 16:27:01|10669|1072173|042000|373.33B|373330000000|16,650|79,502|-45.68%|22|2022-08-17|15/06/2022||-178.83||79580000000|2022-05-18|15/03/2022|-382.16|7.02|70910000000|75040000000
2022-06-06 16:27:06|10670|43387|012630|398.56B|398560000000|7,270|118,178|-47.13%|34|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022|814.11||1.2021E+12|
2022-06-06 16:27:10|10671|1095935|2552|3.81B|3810000000|3.95|1,394,302|-17.11%|3|2022-08-19|15/06/2022||-0.24|||2022-03-16|15/12/2021|-0.21|-0.18||
2022-06-06 16:27:16|10672|50069|2877|4.39B|4390000000|5.81|418,106|-27.76%|21|2022-09-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:27:20|10673|29589|TGS|1.73B|1730000000|6.680|150,612|22.45%|27|2022-08-10|15/06/2022||-0.03|||2022-05-09|15/03/2022|0.26|0.26|243580000|
2022-06-06 16:27:24|10674|1167308|AERI3|2.66B|2660000000|3.40|2,149,219|-64.64%|12|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.00||536800000|535500000
2022-06-06 16:27:27|10675|962574|AESB3|5.38B|5380000000|10.95|1,562,469|-24.34%|25|2022-08-04|15/06/2022||-0.035||627600000|2022-05-05|15/03/2022|0.38|0.1384|677000000|677000000
2022-06-06 16:27:30|10676|1161013|9983|4.65B|4650000000|3.67|2,265,135|-44.17%|0||
2022-06-06 16:27:36|10677|19513|OYAKC|14.8B|14800000000|13.500|12,159,385|77.22%|33|2022-08-31|15/06/2022|||||2022-05-03|15/03/2022|0.19||1660000000|
2022-06-06 16:27:41|10678|979379|045390|287.55B|287550000000|4,070|554,882|-34.35%|21|2022-05-13|15/03/2022|23.51||24890000000||2022-03-16|15/12/2021|31.97||39200000000|
2022-06-06 16:27:52|10679|979662|078130|394.98B|394980000000|3,095|446,244|-45.41%|20|2022-03-21|15/12/2021|-26.63||29420000000||2021-11-15|15/09/2021|-13.26||23900000000|
2022-06-06 16:28:02|10680|943443|0468|2.81B|2810000000|2.05|1,633,769|-46.05%|5|2018-04-23|15/12/2017|0.13||1270000000||2017-09-18|15/06/2017|0.12||1060000000|
2022-06-06 16:28:08|10681|18756|POMO4|2.53B|2530000000|2.79|5,324,588|-4.36%|33|2022-08-08|15/06/2022||0.03||961530000|2022-05-02|15/03/2022||0.03|959000000|927250000
2022-06-06 16:28:12|10682|979766|091700|617.28B|617280000000|11,150|486,124|5.19%|25|2022-08-12|15/06/2022||244.02||345150000000|2022-05-17|15/03/2022|253.5|265.75|359900000000|355050000000
2022-06-06 16:28:15|10683|1163131|1477|7.09B|7090000000|10.44|402,374|-62.2%|0||
2022-06-06 16:28:26|10684|950210|DUFU|1.48B|1480000000|2.79|1,690,444|-35.42%|21|2022-04-28|15/03/2022|0.03||86330000||2022-02-25|15/12/2021|0.03||94030000|
2022-06-06 16:28:30|10685|979274|036930|993.93B|993930000000|20,600|467,838|42.56%|24|2022-08-17|15/06/2022||||92600000000|2022-05-18|15/03/2022|510.00||103500000000|103500000000
2022-06-06 16:28:40|10686|980078|214450|800.07B|800070000000|80,200|50,194|-1.47%|24|2022-08-16|15/06/2022||1406||43700000000|2022-05-13|15/03/2022|934.00|1239|42100000000|42100000000
2022-06-06 16:28:47|10687|100104|1668|7.44B|7440000000|0.650|15,279,861|-24.42%|12|2021-11-29|15/09/2021|0.08||6170000000||2021-06-28|15/03/2021|0.22||4200000000|
2022-06-06 16:28:51|10688|40451|BERA|3.64B|3640000000|10.670|7,436,614|-54.94%|21|2022-03-31|15/03/2022|0.65||1680000000||2022-03-10|15/12/2021|1.47||1380000000|
2022-06-06 16:28:56|10689|43394|049770|634.83B|634830000000|164,500|3,176|-28.79%|34|2022-08-04|15/06/2022||||884080000000|2022-05-06|15/03/2022|5391.52||908000000000|891930000000
2022-06-06 16:28:59|10690|979665|078160|399.59B|399590000000|24,750|181,926|-19.77%|22|2022-08-17|15/06/2022||||15800000000|2022-05-17|15/03/2022|-402.40||15400000000|15400000000
2022-06-06 16:29:03|10691|979796|095610|471.28B|471280000000|25,500|89,808|-19.05%|25|2022-08-16|15/06/2022||||113300000000|2022-05-17|15/03/2022|819.00||102500000000|92100000000
2022-06-06 16:29:06|10692|986320|DIBL|34.33B|34330000000|235.10|870,742|-57.84%|26|2022-08-15|15/06/2022|||||2022-05-30|15/03/2022|0.2|0.2|25060000000|25690000000
2022-06-06 16:29:11|10693|19436|HEKTS|30.53B|30530000000|34.960|31,152,276|289.68%|22|2022-08-31|15/06/2022|||||2022-05-03|15/03/2022|0.25||1080000000|
2022-06-06 16:29:13|10694|101633|WIKA|8.48T|8.48E+12|945|19,332,573|-27.1%|24|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022||||
2022-06-06 16:29:17|10695|37759|CIEP|2.13B|2130000000|40.40|52,724|-14.33%|34|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022|1.98||1240000000|1190000000
2022-06-06 16:29:22|10696|1062273|ENJSA|17.54B|17540000000|14.92|8,111,448|36.99%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.16||13820000000|13710000000
2022-06-06 16:29:25|10697|101631|WSKT|15.16T|1.516E+13|570|41,045,543|-41.14%|24|2022-08-03|15/06/2022||-21.59|||2022-05-31|15/03/2022|-60.28|-56.2|2.7483E+12|
2022-06-06 16:29:30|10698|947439|CEAT|40.09B|40090000000|992.00|151,781|-23.72%|30|2022-08-04|15/06/2022||||18124000000|2022-05-05|15/03/2022|6.7|6.1|25920000000|25900000000
2022-06-06 16:29:34|10699|946381|0520|3.89B|3890000000|3.64|6,106,488|-61.06%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-06-06 16:29:39|10700|1006224|183300|607.97B|607970000000|60,900|75,446|-10.57%|24|2022-08-16|15/06/2022||1116||70000000000|2022-05-17|15/03/2022|1338.51|973.00|69670000000|67000000000
2022-06-06 16:29:43|10701|1142501|319660|655.01B|655010000000|44,950|117,433|1.24%|13|2022-08-16|15/06/2022||||132100000000|2022-05-11|15/03/2022|1092.00||92000000000|90000000000
2022-06-06 16:29:48|10702|1142482|299660|213.6B|213600000000|21,950|75,533|-75.2%|15|2022-03-15|15/12/2021|-497.84||||2021-11-15|15/09/2021|-298.87|||
2022-06-06 16:29:53|10703|19433|HALKB|29.37B|29370000000|6.01|94,817,175|22.61%|35|2022-08-11|15/06/2022||0.45||8640000000|2022-05-12|15/03/2022|0.45|0.45|9150000000|10110000000
2022-06-06 16:29:57|10704|18178|HEGL|43.1B|43100000000|1,117.30|361,174|-49.8%|29|2022-08-03|15/06/2022||||4566000000|2022-05-25|15/03/2022|29.34||6730000000|7000000000
2022-06-06 16:30:00|10705|958368|SCOG|2.17B|2170000000|1.680|362,530|0%|24|2022-08-24|15/06/2022|||||2022-05-25|15/03/2022|0.027|0.0268|624700000|624700000
2022-06-06 16:30:05|10706|992737|217270|533.44B|533440000000|16,200|63,404|-38.75%|22|2022-08-17|15/06/2022|||||2022-05-16|15/03/2022|-2203||4700000000|
2022-06-06 16:30:10|10707|990500|0863|1.6B|1600000000|3.78|586,714|-80.56%|11|2022-03-29|15/12/2021|-0.5||199200000||2021-08-17|15/06/2021|-0.44||152800000|
2022-06-06 16:30:14|10708|945149|AMANT|2.52B|2520000000|1.010|1,465,828|4.6%|22|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.01||130800000|
2022-06-06 16:30:19|10709|979433|050890|399.81B|399810000000|6,570|420,485|-11.46%|22|2022-08-16|15/06/2022||||57600000000|2022-05-17|15/03/2022|||38500000000|61100000000
2022-06-06 16:30:23|10710|1155950|9928|1.68B|1680000000|1.70|2,016,064|-68.74%|9|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:30:25|10711|979110|018000|328.24B|328240000000|2,685|917,027|-37.78%|23|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-06 16:30:32|10712|103161|1789|18.46B|18460000000|23.35|1,434,856|-15.68%|32|2022-08-04|15/06/2022||0.1||741000000|2022-05-09|15/03/2022|0.05|0.05|664000000|664000000
2022-06-06 16:30:36|10713|103250|2349|6.16B|6160000000|8.880|1,159,573|-11.58%|31|2022-07-13|15/06/2022|||||2022-05-13|15/03/2022||||
2022-06-06 16:30:41|10714|104349|UBL|154B|154000000000|126.00|1,185,994|-3.77%|24|2022-08-05|15/06/2022|||||2022-04-20|15/03/2022|7.6|7.12|29140000000|27120000000
2022-06-06 16:30:46|10715|979343|041960|520.04B|520040000000|8,140|138,230|-21.73%|20|2022-03-16|15/12/2021|-33.03||10320000000||2021-11-12|15/09/2021|-38.16||6700000000|
2022-06-06 16:30:51|10716|990208|0305|4.42B|4420000000|1.340|6,363,058|-29.59%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-06-06 16:30:54|10717|41674|PREI|4.15B|4150000000|1.360|975,975|1.49%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.0212||138800000|138800000
2022-06-06 16:30:58|10718|943501|1622|6.78B|6780000000|1.91|4,884,429|-28.57%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-06-06 16:31:03|10719|1089235|226950|319.97B|319970000000|23,350|44,651|-42.7%|21|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022|-659.47||2330000000|
2022-06-06 16:31:07|10720|1169005|INDG|75.03B|75030000000|1,533.30|55,958|-36.62%|10|2022-08-31|15/06/2022|||||2022-05-20|15/03/2022|7.26|5.5|2880000000|3090000000
2022-06-06 16:31:12|10721|13204|GISS|3.68B|3680000000|1.981|16,381,244|24%|33|2022-08-02|15/06/2022|||||2022-04-27|15/03/2022|0.02|0.02|841150000|841150000
2022-06-06 16:31:17|10722|959123|NEMAKA|13.17B|13170000000|4.33|6,510,238|-35.91%|27|2022-07-20|15/06/2022||0.0034|||2022-04-27|15/03/2022|0.00|0.09|23150000000|22230000000
2022-06-06 16:31:24|10723|19601|ULKER|5.45B|5450000000|16.04|3,290,975|-27.17%|36|2022-08-16|15/06/2022||0.63||4320000000|2022-05-10|15/03/2022|-1.38|-0.16|5890000000|5080000000
2022-06-06 16:31:29|10724|945158|PLMD|73.5B|73500000000|761.30|64,513|-23.82%|24|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022|3.6|3.6|2400000000|2400000000
2022-06-06 16:31:34|10725|946714|JCHA|46.76B|46760000000|1,726.00|12,425|-20.77%|24|2022-07-27|15/06/2022||||4583000000|2022-05-26|15/03/2022|5.8|5.8|6940000000|6940000000
2022-06-06 16:31:38|10726|19528|OTKAR|10.8B|10800000000|446.90|256,878|48.91%|25|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|8.36||1290000000|1290000000
2022-06-06 16:31:40|10727|1162796|EBON|148.03M|148030000|0.771|1,013,482|-76.57%|0||
2022-06-06 16:31:43|10728|102564|KSL|17.38B|17380000000|3.940|14,653,369|-10.14%|23|2022-06-15|15/04/2022|||||2022-03-11|15/01/2022|0.08||3430000000|
2022-06-06 16:31:49|10729|18120|EPLI|51.94B|51940000000|163.80|417,156|-31.15%|24|2022-07-28|15/06/2022|||||2022-05-10|15/03/2022|1.5|1.63|8800000000|8800000000
2022-06-06 16:31:54|10730|1062260|284740|720.88B|720880000000|32,150|35,866|-33.78%|20|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|832.92||224200000000|
2022-06-06 16:31:58|10731|43968|057050|692.59B|692590000000|60,500|15,163|-32.85%|30|2022-08-16|15/06/2022||2157||557000000000|2022-05-12|15/03/2022|3813.00|3245|593500000000|579950000000
2022-06-06 16:32:09|10732|43736|006060|286.33B|286330000000|5,500|157,514|-30.64%|24|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|386.03||438600000000|
2022-06-06 16:32:15|10733|18622|BRPR3|4.07B|4070000000|8.78|2,819,503|-11.49%|36|2022-08-04|15/06/2022||0.0679||135350000|2022-05-05|15/03/2022|-0.06|0.0898|83100000|102750000
2022-06-06 16:32:27|10734|21090|SOL|303.39M|303390000|4.897|987,717|-42.12%|34|2022-08-31|15/06/2022||0.03||26730000|2022-06-07|15/03/2022||-0.0525||3870000
2022-06-06 16:32:32|10735|103052|1444|10.32B|10320000000|10.90|2,633,984|-14.84%|23|2022-08-31|15/06/2022||0.1||2620000000|2022-06-01|15/03/2022|0.28|0.00|2900000000|2440000000
2022-06-06 16:32:45|10736|1010624|1257|4.4B|4400000000|2.13|2,144,934|-29.1%|12|2022-08-08|15/06/2022|||||2022-03-01|15/12/2021|0.2|||
2022-06-06 16:32:50|10737|1166246|6988|7.81B|7810000000|3.60|17,377,878|23.08%|6|2022-03-20|15/12/2021|0.06||771600000||2021-08-30|15/06/2021|0.05||624300000|
2022-06-06 16:32:55|10738|41639|UMWS|3.89B|3890000000|3.33|300,021|5.38%|36|2022-08-26|15/06/2022||0.1079||3000000000|2022-05-24|15/03/2022|0.087|0.1122|3650000000|3000000000
2022-06-06 16:32:58|10739|1030904|LOTT|4.74B|4740000000|2.080|1,478,884|-36%|22|2022-08-03|15/06/2022|||||2022-05-02|15/03/2022|0.035|0.0352|2760000000|2760000000
2022-06-06 16:33:01|10740|1166438|6998|1.68B|1680000000|3.39|953,097|-80.32%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-06-06 16:33:07|10741|41672|BUAB|2.63B|2630000000|0.445|24,463,070|-6.32%|31|2022-08-26|15/06/2022|||||2022-05-25|15/03/2022|0.031|0.0304|529000000|529000000
2022-06-06 16:33:12|10742|43758|007460|351.07B|351070000000|1,710|5,080,381|-22.1%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|-9.28||41930000000|
2022-06-06 16:33:17|10743|41450|FORUS|288.22B|288220000000|1,115.10|104,738.37|-9.01%|28|2022-08-25|15/06/2022|||||2022-05-30|15/03/2022|53.73||67000000000|67000000000
2022-06-06 16:33:21|10744|996172|PARD3|2.63B|2630000000|20.70|202,595|-2.38%|23|2022-08-11|15/06/2022||0.4438||566740000|2022-05-12|15/03/2022|0.3927|0.4063|542000000|530040000
2022-06-06 16:33:25|10745|100097|1234|4.65B|4650000000|3.91|740,899|-22.68%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-06-06 16:33:30|10746|103454|2905|16.87B|16870000000|19.50|384,771|-14.07%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-1.16||41660000000|
2022-06-06 16:33:33|10747|102349|VLL|29.71B|29710000000|2.340|3,065,484|-35.79%|25|2022-08-15|15/06/2022||||6776000000|2022-05-16|15/03/2022|0.4752||7280000000|6510000000
2022-06-06 16:33:36|10748|1061947|ZEPP|134.47M|134470000|2.15|178,397|-79.51%|21|2022-08-22|15/06/2022||0.3795||1810000000|2022-05-26|15/03/2022|-0.36|0.3948|757050000|963280000
2022-06-06 16:33:41|10749|103172|1905|20.92B|20920000000|19.25|2,384,300|-31.01%|24|2022-08-11|15/06/2022||0.09||4830000000|2022-05-16|15/03/2022||0.08||4880000000
2022-06-06 16:33:51|10750|1167072|2126|3.08B|3080000000|7.49|1,720,327|-71.51%|0||
2022-06-06 16:33:54|10751|13801|EUR|1.56B|1560000000|11.26|405,741|-24.95%|36|2022-08-30|15/06/2022||||6898000000|2022-05-12|15/03/2022|-0.37||6530000000|6490000000
2022-06-06 16:33:58|10752|50114|OCEJ|6.92B|6920000000|5,611|132,524|-19.1%|15|2022-06-02|15/03/2022|||||2022-03-25|15/09/2021|2.72|437.00|7630000000|4558000000
2022-06-06 16:34:01|10753|993741|DANHOS13|35.47B|35470000000|23.480|267,269|-2.79%|24|2022-07-21|15/06/2022||0.6048||1340000000|2022-04-26|15/03/2022|0.52|0.5121|1300000000|1300000000
2022-06-06 16:34:06|10754|990094|0120|12.77B|12770000000|1.490|1,001,751|29.36%|13|2022-03-31|15/12/2021|||1580000000||2021-08-24|15/06/2021|||61000000|
2022-06-06 16:34:10|10755|943437|0337|4.3B|4300000000|1.54|4,274,477|-40.61%|5|2018-04-19|15/12/2017|0.39||9860000000||2017-09-28|15/06/2017|0.07||4750000000|
2022-06-06 16:34:16|10756|942338|0095|4.28B|4280000000|0.840|20,819,740|-59.15%|5|2018-04-20|15/12/2017|0.12||2370000000||2017-09-20|15/06/2017|||595100000|
2022-06-06 16:34:29|10757|103222|2231|18.1B|18100000000|148.50|248,970|-23.47%|24|2022-08-31|15/06/2022||1.41||1190000000|2022-06-01|15/03/2022|1.36|1.36|1080000000|1080000000
2022-06-06 16:34:31|10758|104193|HPWR|82.97B|82970000000|64.00|1,374,501|-20.83%|24|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022|7.39|7.17|16670000000|17110000000
2022-06-06 16:34:36|10759|103180|2009|12.32B|12320000000|34.25|4,534,317|-48.47%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.02||779000000|
2022-06-06 16:34:41|10760|1087961|FINO|158.28B|158280000000|5,157.70|4,711|68.18%|19|2022-08-31|15/06/2022||||3360000000|2022-06-01|15/03/2022|39.8|39.83|6170000000|6010000000
2022-06-06 16:34:44|10761|1094001|298040|589.43B|589430000000|63,300|28,353|-11.47%|18|2022-07-27|15/06/2022||3959||879800000000|2022-05-18|15/03/2022|-2297.69|2017.97|599500000000|627250000000
2022-06-06 16:34:49|10762|39840|SPJT|28.07B|28070000000|46.65|439,356|-40.74%|24|2022-08-04|15/06/2022||-7.33||11822000000|2022-05-30|15/03/2022||-6.56|20800000000|18820000000
2022-06-06 16:35:01|10763|43431|003240|818.07B|818070000000|972,000|466|-24.65%|31|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|47880||733500000000|
2022-06-06 16:35:06|10764|1008701|265520|332.21B|332210000000|22,050|100,058|-24.23%|23|2022-08-17|15/06/2022||538.58||140000000000|2022-05-18|15/03/2022|848.72|848.72|80190000000|80190000000
2022-06-06 16:35:11|10765|943463|0818|2.58B|2580000000|0.930|2,581,931|-32.61%|13|2022-03-23|15/12/2021|1.22||4180000000||2021-08-12|15/06/2021|1.19||2220000000|
2022-06-06 16:35:13|10766|1055339|SMU|539.51B|539510000000|93.460|4,989,050|-2.81%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.67||609320000000|
2022-06-06 16:35:17|10767|1163127|6968|8.43B|8430000000|5.18|1,166,833|16.21%|0||
2022-06-06 16:35:21|10768|50517|TUPY3|3.46B|3460000000|23.98|1,143,261|-3.75%|29|2022-08-04|15/06/2022||0.9577||2300000000|2022-05-12|15/03/2022|0.8225|0.8225|2360000000|2110000000
2022-06-06 16:35:23|10769|101605|TINS|14.34T|1.434E+13|1,925|65,251,295|26.43%|24|2022-08-04|15/06/2022|||||2022-06-24|15/03/2022|80.76||4.3931E+12|
2022-06-06 16:35:27|10770|104160|FAUF|139.44B|139440000000|109.60|961,902|2.19%|24|2022-08-01|15/06/2022||4.2||26170000000|2022-04-27|15/03/2022|4.9|4.36|26690000000|27210000000
2022-06-06 16:35:30|10771|1009367|TEND3|442.4M|442400000|4.51|3,055,244|-81.93%|22|2022-08-04|15/06/2022||0.4178||679450000|2022-05-05|15/03/2022|-0.7|-0.67|581400000|612720000
2022-06-06 16:35:35|10772|43938|033180|321.03B|321030000000|2,095|1,516,263|-37.83%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-06 16:35:40|10773|18441|TVEB|68.23B|68230000000|39.80|24,461,965|-3.78%|24|2022-07-19|15/06/2022|||||2022-05-03|15/03/2022|1|1.1|13480000000|14540000000
2022-06-06 16:35:44|10774|1084940|1773|1.36B|1360000000|0.63|21,401,762|-84.43%|0||
2022-06-06 16:35:48|10775|986127|ADEN|33.27B|33270000000|297.20|175,531|-28.06%|24|2022-08-31|15/06/2022||||1216000000|2022-06-01|15/03/2022|2||1320000000|1400000000
2022-06-06 16:35:52|10776|1169404|ESPA3|710.73M|710730000|2.74|4,052,756|-84.8%|11|2022-08-11|15/06/2022||0.11||274820000|2022-06-01|15/03/2022|0.03|0.11|232860000|235820000
2022-06-06 16:35:57|10777|979287|036810|398.21B|398210000000|20,200|62,488|-31.87%|22|2022-08-16|15/06/2022||||54100000000|2022-05-18|15/03/2022|64.42||44070000000|46700000000
2022-06-06 16:36:00|10778|41438|ECL|452.29B|452290000000|429.40|2,316,146.48|-21.81%|29|2022-07-27|15/06/2022||0.02|||2022-04-27|15/03/2022|0.004|-0.0042|417900000|396300000
2022-06-06 16:36:05|10779|18718|LEVE3|3.34B|3340000000|25.94|360,498|-19.79%|33|2022-08-15|15/06/2022||0.89||949830000|2022-05-11|15/03/2022||0.82|890000000|905370000
2022-06-06 16:36:08|10780|950198|ATAI|421M|421000000|0.350|16,777,079|-85.71%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.024|-0.024|431100000|431100000
2022-06-06 16:36:12|10781|1162593|GTH|135M|135000000|1.49|297,135|-92.38%|8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-06-06 16:36:14|10782|103384|2547|8.41B|8410000000|9.57|841,031|-14.71%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.30|||
2022-06-06 16:36:17|10783|41676|SAEN|878.45M|878450000|0.055|91,025,485|-60.71%|23|2022-06-30|15/04/2022|||||2022-03-18|15/01/2022|-0.414||453100000|1444000000
2022-06-06 16:36:22|10784|979957|138080|305.19B|305190000000|28,750|48,541|-36.39%|24|2022-08-17|15/06/2022||||26000000000|2022-05-17|15/03/2022|-103.00||17600000000|17600000000
2022-06-06 16:36:28|10785|19526|NUHCM|9.44B|9440000000|62.90|136,795|31.11%|22|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022||||
2022-06-06 16:36:31|10786|18763|ENAT3|5.82B|5820000000|21.94|2,695,211|40.68%|36|2022-08-11|15/06/2022||0.7362||522420000|2022-05-12|15/03/2022|-0.37|0.2633|630000000|566550000
2022-06-06 16:36:36|10787|1050111|BEST|85.07M|85070000|1.1006|517,195|-85.14%|22|2022-08-16|15/06/2022||-1.08||7630000000|2022-05-17|15/03/2022||-1.8||6290000000
2022-06-06 16:36:46|10788|946388|0698|1.39B|1390000000|0.143|24,613,454|-74.63%|25|2022-08-29|15/06/2022||||4583000000|2022-04-27|15/03/2022||||
2022-06-06 16:36:51|10789|1073018|018250|471.78B|471780000000|18,000|43,924|-37.82%|22|2022-08-11|15/06/2022||304.64||138100000000|2022-05-10|15/03/2022|239.00|353.95|139950000000|139900000000
2022-06-06 16:36:57|10790|43373|097230|628.68B|628680000000|7,550|23,534|-13.71%|35|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-06 16:37:02|10791|18589|ABCB4|3.5B|3500000000|15.88|830,877|-6.92%|29|2022-08-08|15/06/2022||0.7716||562000000|2022-05-09|15/03/2022|0.83|0.7451|494600000|530000000
2022-06-06 16:37:06|10792|949930|AFHJ|5.33B|5330000000|430|1,235,950|2.5%|12|2021-12-06|15/09/2021|0.18||2050000000||2021-06-14|15/03/2021|0.14||2060000000|
2022-06-06 16:37:10|10793|104278|PSO|74.59B|74590000000|159.00|940,641|-35.97%|24|2022-08-16|15/06/2022|||||2022-04-18|15/03/2022|69.4|30.24|574160000000|603030000000
2022-06-06 16:37:14|10794|41482|RIPLEY|296.2B|296200000000|151.50|6,329,740.38|-21.58%|32|2022-09-02|15/06/2022|||||2022-05-30|15/03/2022|5.9|5.9|463300000000|463300000000
2022-06-06 16:37:19|10795|1054970|2858|5.28B|5280000000|0.810|4,921,376|-66.67%|22|2022-08-24|15/06/2022|||||2022-06-02|15/03/2022||||
2022-06-06 16:37:25|10796|1089260|1672|4.09B|4090000000|3.74|7,396,671|13.24%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-06-06 16:37:29|10797|1156250|3718|2.88B|2880000000|0.800|7,646,653|-31.62%|6|2022-03-29|15/12/2021|0.07||2340000000||2021-08-27|15/06/2021|0.07||2110000000|
2022-06-06 16:37:35|10798|42626|AGNr|464.36M|464360000|5.17|50,202|-6.36%|35|2022-09-15|15/06/2022|||||2022-05-26|15/03/2022|-0.43||121000000|117700000
2022-06-06 16:37:42|10799|43647|003060|266.25B|266250000000|668|1,548,350|-45.91%|21|2022-05-13|15/03/2022|7.09||16860000000||2022-03-14|15/12/2021|4.47||14370000000|
2022-06-06 16:37:46|10800|19612|VESTL|9.08B|9080000000|27.140|10,053,030|1.02%|28|2022-08-08|15/06/2022|||||2022-05-11|15/03/2022|1.41||11740000000|
2022-06-06 16:37:52|10801|103604|4414|4.12B|4120000000|5.03|3,493,530|-49.5%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-1.05||4030000000|
2022-06-06 16:38:01|10802|102359|CEB|27.33B|27330000000|44.450|297,906|-4.66%|29|2022-08-10|15/06/2022||0.2||10882000000|2022-05-10|15/03/2022|-6.15||6710000000|
2022-06-06 16:38:06|10803|18093|DCBA|26.69B|26690000000|85.80|1,530,789|-17.99%|27|2022-07-11|15/06/2022||2.40||4424000000|2022-05-07|15/03/2022|3.65|2.87|4950000000|4900000000
2022-06-06 16:38:10|10804|958338|GUAR3|4.44B|4440000000|8.82|1,437,005|-59.23%|24|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.61||1740000000|1560000000
2022-06-06 16:38:15|10805|50555|TABK|45.3B|45300000000|16,120.00|593|13.32%|30|2022-09-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:38:20|10806|41613|MYRS|1.74B|1740000000|0.390|5,178,770|-9.3%|26|2022-08-29|15/06/2022|||||2022-05-31|15/03/2022|0.003|0.003|810700000|810700000
2022-06-06 16:38:26|10807|1084284|245620|297B|297000000000|3,605|669,643|-25.05%|21|2022-08-12|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-06 16:38:32|10808|12874|ETEL|25.93B|25930000000|15.19|775,462|30.4%|36|2022-08-17|15/06/2022|||||2022-05-29|15/03/2022|0.8||9420000000|10740000000
2022-06-06 16:38:37|10809|104342|TRGP|42.12B|42120000000|77.19|5,755,236|-57.51%|21|2022-04-28|15/03/2022|4.01||864000||2022-03-01|15/12/2021|-23.11||3250000|
2022-06-06 16:38:41|10810|987135|3301|3.38B|3380000000|2.01|2,951,738|-61.19%|5|2018-04-26|15/12/2017|0.71||18440000000||2017-09-21|15/06/2017|0.51||11900000000|
2022-06-06 16:38:44|10811|18411|SPTL|79.9B|79900000000|854.25|203,247|7.46%|25|2022-07-29|15/06/2022|||||2022-07-18|15/09/2022||||
2022-06-06 16:38:48|10812|1008762|SOS|103.92M|103920000|0.360|10,401,317|-89.95%|22|2022-08-18|15/06/2022|||||2022-06-17|15/03/2022||||
2022-06-06 16:38:53|10813|103014|1309|11.3B|11300000000|29.85|781,370|-32.46%|24|2022-08-31|15/06/2022||0.09||5210000000|2022-06-01|15/03/2022|0.68|0.68|4540000000|4540000000
2022-06-06 16:39:04|10814|39923|VAKR|29.3B|29300000000|27.60|4,514,363|-37.09%|23|2022-08-22|15/06/2022|||||2022-05-13|15/03/2022|0.28||2090000000|
2022-06-06 16:39:10|10815|955728|AGUA|12.77B|12770000000|26.65|196,516|-18.06%|23|2022-07-20|15/06/2022|||||2022-04-20|15/03/2022|0.18||2660000000|2580000000
2022-06-06 16:39:15|10816|40580|CIRA|7.02B|7020000000|12.00|1,104,518|3.46%|23|2022-08-03|15/05/2022||||551000000|2022-04-27|15/02/2022|0.26||514000000|514000000
2022-06-06 16:39:26|10817|1163132|9979|11.1B|11100000000|5.57|4,606,399|5.19%|0||
2022-06-06 16:39:31|10818|103301|2421|9.62B|9620000000|38.35|737,787|-14.67%|24|2022-08-11|15/06/2022||0.6304||3290000000|2022-05-11|15/03/2022|0.61|0.61|3120000000|3120000000
2022-06-06 16:39:35|10819|1123318|3316|6.32B|6320000000|22.85|292,053|-21.57%|0||
2022-06-06 16:39:39|10820|50161|ZEDJ|2.89B|2890000000|189|1,323,691|-40.69%|17|2022-10-04|15/08/2022|||||2022-04-13|15/02/2022|-0.32||-438000000|
2022-06-06 16:39:46|10821|1116249|LOGG3|2.25B|2250000000|22.19|399,328|-28.91%|20|2022-07-28|15/06/2022||0.2||49410000|2022-04-28|15/03/2022|1.3|0.205|40800000|41910000
2022-06-06 16:39:49|10822|969126|SAPR4|29.95B|29950000000|3.96|2,395,913|-2.43%|23|2022-08-04|15/06/2022||0.1493||1380000000|2022-05-05|15/03/2022|0.165|0.194|1410000000|1410000000
2022-06-06 16:39:54|10823|43621|002320|436.25B|436250000000|30,150|29,945|-28.3%|23|2022-08-17|15/06/2022||822.00||722000000000|2022-05-17|15/03/2022||13.00|703000000000|703000000000
2022-06-06 16:39:59|10824|12880|OCDI|3.91B|3910000000|10.80|77,519|-35.26%|36|2022-08-16|15/06/2022|||||2022-05-31|15/03/2022|0.65||980000000|1187000000
2022-06-06 16:40:07|10825|980046|206640|323.43B|323430000000|14,400|125,120|-29.58%|24|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|253.00||37340000000|
2022-06-06 16:40:11|10826|979843|102710|498.65B|498650000000|34,900|65,197|-2.1%|24|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022|13.99||166500000000|
2022-06-06 16:40:14|10827|959035|0686|5.56B|5560000000|0.248|3,966,809|-8.89%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-06-06 16:40:18|10828|1084939|3700|2.5B|2500000000|1.290|3,985,866|-43.97%|18|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:40:20|10829|1165887|HBSA3|2.37B|2370000000|3.14|3,779,442|-52.15%|13|2022-08-11|15/06/2022|||||2022-05-16|15/03/2022|0.04||272100000|368000000
2022-06-06 16:40:23|10830|39880|KVRI|33.53B|33530000000|573.40|150,736|-19.7%|29|2022-08-11|15/06/2022|||||2022-05-23|15/03/2022|-2|-2.2|666000000|666000000
2022-06-06 16:40:27|10831|40604|JUFO|7.66B|7660000000|8.13|1,087,988|84.68%|36|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||2161000000
2022-06-06 16:40:41|10832|41699|MAHS|1.55B|1550000000|0.640|1,712,985|-29.67%|36|2022-08-29|15/06/2022|||||2022-05-31|15/03/2022|0.018|0.0179|433200000|433170000
2022-06-06 16:40:45|10833|943447|0564|16.14B|16140000000|9.17|1,314,508|0.11%|28|2022-09-01|15/06/2022||0.4793|||2022-04-26|15/03/2022|0.4643|0.467|9690000000|
2022-06-06 16:40:57|10834|979807|097780|189.37B|189370000000|3,385|219,425|-53.95%|24|2022-08-11|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-06 16:41:02|10835|940988|027410|499.6B|499600000000|5,220|148,457|-26.17%|24|2022-08-11|15/06/2022||57.00||57700000000|2022-05-13|15/03/2022|-69.00|15.55|48800000000|48800000000
2022-06-06 16:41:05|10836|19591|TSKB|6.55B|6550000000|2.330|137,247,862|61.31%|36|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.22||1320000000|1320000000
2022-06-06 16:41:09|10837|1166931|348210|690.35B|690350000000|71,300|45,074|18.64%|12|2022-08-08|15/06/2022||997.00||28300000000|2022-05-06|15/03/2022|526.00|560.00|18100000000|18000000000
2022-06-06 16:41:13|10838|1166929|6989|4.59B|4590000000|3.76|3,461,552|-62.11%|0||
2022-06-06 16:41:17|10839|18012|ASTR|73.87B|73870000000|2,956.40|15,529|-22.43%|22|2022-08-31|15/06/2022|||||2022-05-16|15/03/2022|11.19||2320000000|
2022-06-06 16:41:22|10840|41487|SECURITY|501.82B|501820000000|126.69|1,463,507.63|-0.4%|25|2022-08-17|15/06/2022|||||2022-05-25|15/03/2022|7.52||450800000000|
2022-06-06 16:41:26|10841|943503|1628|2.91B|2910000000|0.45|23,606,691|-80.75%|5|2018-04-26|15/12/2017|0.48||14450000000||2017-09-20|15/06/2017|0.2||7250000000|
2022-06-06 16:41:31|10842|43796|009410|333.3B|333300000000|8,570|125,481|-33.82%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-06 16:41:40|10843|950526|VELE|985.87M|985870000|0.120|16,205,470|-22.58%|25|2022-08-23|15/06/2022|||||2022-05-25|15/03/2022|-0.006||77400000|
2022-06-06 16:41:43|10844|1123319|3662|1.35B|1350000000|1.86|1,714,967|-66.96%|0||
2022-06-06 16:41:50|10845|947347|ADRG|39.42B|39420000000|427.00|142,990|-43.09%|24|2022-08-18|15/06/2022|||||2022-05-09|15/03/2022|5.9||6940000000|6940000000
2022-06-06 16:41:55|10846|103600|4142|15.05B|15050000000|35.20|2,842,896|-33.24%|24|2022-08-31|15/06/2022||-0.04|||2022-06-01|15/03/2022|-0.55|-0.44||
2022-06-06 16:42:00|10847|103673|6120|7.09B|7090000000|10.65|3,223,355|-22.94%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.26||5010000000|
2022-06-06 16:42:04|10848|1141282|0382|2.47B|2470000000|2.30|2,087,376|-71.13%|6|2022-08-03|15/05/2022|||||2022-04-26|15/02/2022||||
2022-06-06 16:42:09|10849|980039|200230|200.82B|200820000000|2,010|237,010|-57.46%|22|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|-95.47||6520000000|
2022-06-06 16:42:13|10850|1155548|216080|315.1B|315100000000|17,700|41,032|-53.91%|12|2022-05-13|15/03/2022|198.53||9610000000|9000000000|2022-03-18|15/12/2021|619.71||10180000000|9800000000
2022-06-06 16:42:17|10851|990865|2198|1.71B|1710000000|1.470|2,883,278|-54.43%|12|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-06 16:42:22|10852|43451|001430|627.28B|627280000000|17,900|105,193|-45.68%|34|2022-08-17|15/06/2022||1028||1.12588E+12|2022-04-28|15/03/2022|980.00|906.00|1.0745E+12|1.0238E+12
2022-06-06 16:42:27|10853|43771|008350|310.92B|310920000000|2,745|4,647,587|-28.14%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|91||57030000000|
2022-06-06 16:42:32|10854|13881|1133|3.69B|3690000000|2.160|1,924,993|-1.37%|11|2022-03-22|15/12/2021|||||2021-08-23|15/06/2021||||
2022-06-06 16:42:38|10855|104279|PKOL|109.99B|109990000000|387.50|143,475|3.13%|28|2022-08-16|15/06/2022|||||2022-04-13|15/03/2022|20.93|21.12|13470000000|13750000000
2022-06-06 16:42:40|10856|990824|1858|7.43B|7430000000|9.76|638,070|-64.05%|12|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.19||257110000|
2022-06-06 16:42:44|10857|1082137|1763|5.88B|5880000000|18.40|88,968|-37.4%|0||
2022-06-06 16:42:50|10858|1142512|SPAD|25B|25000000000|352.35|315,332|-49.59%|17|2022-08-15|15/06/2022|||||2022-06-01|15/03/2022||||3310000000
2022-06-06 16:42:54|10859|50178|AIPJ|8.64B|8640000000|5,550|46,304|16.24%|14|2022-08-23|15/06/2022|||||2022-02-23|15/12/2021|2.42||4350000000|
2022-06-06 16:42:59|10860|104312|SEAR|31.58B|31580000000|101.20|370,689|-48.71%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.97||7630000000|
2022-06-06 16:43:03|10861|969068|0951|2.09B|2090000000|1.890|1,327,848|-34.93%|12|2022-08-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:43:07|10862|1163137|1981|1.7B|1700000000|1.03|3,531,927|-84.5%|0||
2022-06-06 16:43:10|10863|987126|1317|1.05B|1050000000|0.35|6,261,776|-79.17%|1|2019-04-26|15/02/2019|||||
2022-06-06 16:43:16|10864|990782|1558|4.36B|4360000000|4.95|2,692,934|-28.47%|12|2022-08-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:43:21|10865|1088101|SOLA|14.15B|14150000000|393.00|176,615|-76.9%|17|2022-08-31|15/06/2022||18.9||6472000000|2022-06-01|15/03/2022|0.9|-3.47|3610000000|3610000000
2022-06-06 16:43:25|10866|1093919|089970|437.64B|437640000000|20,250|178,400|-23.3%|21|2022-08-12|15/06/2022||||38800000000|2022-05-18|15/03/2022|805.00||73530000000|82800000000
2022-06-06 16:43:29|10867|1123794|1797|3.92B|3920000000|3.92|7,810,644|-65.24%|0||
2022-06-06 16:43:32|10868|1096066|YI|161.55M|161550000|2.042|916,223|-79.25%|16|2022-08-26|15/06/2022|||||2022-06-16|15/03/2022||||
2022-06-06 16:43:37|10869|989512|084110|313.05B|313050000000|25,400|33,817|-60.84%|23|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022|450.21||159700000000|
2022-06-06 16:43:42|10870|1156020|9911|3.29B|3290000000|2.760|6,249,030|-59.3%|0||
2022-06-06 16:43:46|10871|1011879|267980|489.58B|489580000000|66,100|18,290|-15.8%|23|2022-08-16|15/06/2022||||410300000000|2022-05-17|15/03/2022|2660.00||402000000000|391700000000
2022-06-06 16:43:51|10872|969082|1970|2.94B|2940000000|8.68|427,594|-32.77%|17|2022-07-27|15/06/2022|||||2022-04-21|15/03/2022||||
2022-06-06 16:43:54|10873|18803|TRIS3|676.04M|676040000|3.67|1,747,175|-65.59%|25|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.06|0.09|164200000|150070000
2022-06-06 16:43:59|10874|27071|AXTELCPO|4.62B|4620000000|1.630|2,184,928|-70.42%|35|2022-07-20|15/06/2022||0.0393|||2022-04-25|15/03/2022|0.01|-0.026|2820000000|2830000000
2022-06-06 16:44:04|10875|1129394|SY|95.5M|95500000|0.920|681,611|-91.09%|10|2022-09-01|15/06/2022||||291000000|2022-05-23|15/03/2022|||359650000|296050000
2022-06-06 16:44:09|10876|104245|MILM|79.96B|79960000000|825.00|63,504|33.36%|22|2022-09-15|15/06/2022|||||2022-04-26|15/03/2022|15.98|15.98|13030000000|13030000000
2022-06-06 16:44:13|10877|942603|DD|18.48B|18480000000|7.880|678,090|-35.73%|21|2022-05-17|15/12/2021|2.85||6160000000||2022-05-17|15/03/2022|0.05||1710000000|
2022-06-06 16:44:18|10878|100084|1098|4.61B|4610000000|6.15|197,263|-38.57%|13|2022-03-22|15/12/2021|0.94||19730000000||2021-08-18|15/06/2021|0.43||4950000000|
2022-06-06 16:44:22|10879|32312|BBAR|1.03B|1030000000|2.945|536,075|-20.42%|37|2022-08-18|15/06/2022||0.18||419650000|2022-05-19|15/03/2022|0.1729|0.1218||350470000
2022-06-06 16:44:25|10880|104099|BAFL|58.75B|58750000000|33.00|926,710|1.24%|24|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|2.15|2.35|17810000000|17810000000
2022-06-06 16:44:30|10881|1153100|CEAB3|936.41M|936410000|2.96|4,244,261|-79.14%|17|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.50||1200000000|1160000000
2022-06-06 16:44:36|10882|18468|WCKH|37.75B|37750000000|262.05|901,051|-60.01%|25|2022-08-05|15/06/2022|||||2022-05-30|15/03/2022|-21.2||6550000000|
2022-06-06 16:44:41|10883|103362|2505|7.75B|7750000000|20.40|299,379|-33.01%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.30||2230000000|
2022-06-06 16:44:51|10884|1152996|6820|2.6B|2600000000|1.190|319,588|-50.83%|0||
2022-06-06 16:44:56|10885|41455|IAM|388.82B|388820000000|388.82|1,089,485.32|-6.93%|30|2022-08-31|15/06/2022||8.42|||2022-06-01|15/03/2022|16.66|16.66|150300000000|
2022-06-06 16:45:01|10886|1142470|263050|212.51B|212510000000|12,900|88,699|-57.34%|16|2022-05-06|15/03/2022|-501.67||22310000||2022-03-23|15/12/2021|-623.11||22590000|
2022-06-06 16:45:06|10887|979941|131370|291.99B|291990000000|5,600|133,025|-31.87%|22|2022-08-12|15/06/2022||||16600000000|2022-05-11|15/03/2022||||10800000000
2022-06-06 16:45:10|10888|1012193|3228|28.47B|28470000000|420.00|1,038|25.85%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.99||178000000|
2022-06-06 16:45:21|10889|943507|1681|2.97B|2970000000|3.75|582,695|-29.25%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-06-06 16:45:24|10890|1137418|1935|6.2B|6200000000|3.870|680,626|-23.11%|0||
2022-06-06 16:45:29|10891|979859|108230|287.92B|287920000000|7,990|105,060|-32.57%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-06 16:45:45|10892|12883|PHDC|3.61B|3610000000|1.220|3,673,187|-27.48%|28|2022-05-10|15/03/2022|0.1||2500000000|2100000000|2022-02-28|15/12/2021|0.06||1820000000|1960000000
2022-06-06 16:45:48|10893|1166723|SEQL3|1.24B|1240000000|8.81|3,390,252|-63.03%|12|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|-0.01||449100000|438000000
2022-06-06 16:45:53|10894|103579|3653|43.28B|43280000000|374.50|939,588|23.99%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|3.8|3.8|2510000000|
2022-06-06 16:45:56|10895|41458|ILC|313.34B|313340000000|3,133.40|50,034.22|-17.79%|23|2022-08-29|15/06/2022|||||2022-05-24|15/03/2022|210.99||425400000000|
2022-06-06 16:45:59|10896|1173361|9982|4.11B|4110000000|1.25|1,431,183|-55.6%|0||
2022-06-06 16:46:04|10897|1096012|QTT|25.77M|25770000|0.8829|182,075|-95.58%|17|2022-09-05|15/06/2022|||||2022-05-23|15/03/2022||||
2022-06-06 16:46:07|10898|996098|SERB|426.61M|426610000|0.115|229,646,591|-84.97%|23|2022-08-31|15/06/2022|||||2022-05-30|15/03/2022|-0.12|0.04|205500000|1480000000
2022-06-06 16:46:11|10899|1138458|3798|1.79B|1790000000|1.410|508,407|-71.55%|0||
2022-06-06 16:46:15|10900|1153449|2163|4.79B|4790000000|9.84|198,135|-38.55%|0||
2022-06-06 16:46:19|10901|18676|EVEN3|1.03B|1030000000|5.02|1,484,055|-53.83%|34|2022-08-15|15/06/2022||0.29||545290000|2022-05-12|15/03/2022|0.07|0.115|460100000|475190000
2022-06-06 16:46:24|10902|950330|COMF|371.48M|371480000|0.640|1,198,448|-67.84%|21|2022-05-31|15/04/2022|||||2022-02-18|15/01/2022|-0.02||176400000|
2022-06-06 16:46:28|10903|1088198|2048|1.33B|1330000000|0.76|16,845,028|-90.11%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-06-06 16:46:37|10904|943464|0832|2.1B|2100000000|0.71|8,816,218|-63.41%|10|2022-08-16|15/06/2022|||||2022-03-28|15/12/2021|-0.05|||
2022-06-06 16:46:39|10905|950530|UTPS|6B|6000000000|14.46|650,621|3.73%|22|2022-07-19|15/06/2022|||||2022-04-27|15/03/2022|0.14||642900000|
2022-06-06 16:46:41|10906|1169402|CSED3|1.37B|1370000000|3.41|549,586|-75.63%|12|2022-08-15|15/06/2022|||||2022-06-01|15/03/2022|0.01|0.1|473300000|474670000
2022-06-06 16:46:46|10907|40449|JANTS|7.22B|7220000000|81.800|1,181,676|-5.83%|21|2022-04-28|15/03/2022|1.83||700100000||2022-02-28|15/12/2021|2||477100000|
2022-06-06 16:46:50|10908|986211|TKN|10.56B|10560000000|7.65|3,569,376|-1.92%|24|2022-08-16|15/06/2022|||||2022-05-09|15/03/2022|0.05||968000000|
2022-06-06 16:46:55|10909|979344|042040|127.71B|127710000000|800|485,299|-73.6%|20|2022-03-21|15/12/2021|-211.26||8730000000||2021-11-12|15/09/2021|-60.55||7530000000|
2022-06-06 16:46:59|10910|102060|MRCP|632.02M|632020000|59.38|46,804|-75.86%|23|2022-08-31|15/06/2022||||535700000|2022-06-01|15/03/2022|0.71||136800000|140200000
2022-06-06 16:47:03|10911|990855|2100|1.29B|1290000000|0.465|2,745,161|-73.6%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-06-06 16:47:07|10912|100141|3382|4.31B|4310000000|0.700|2,833,009|-1.49%|24|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022||||
2022-06-06 16:47:12|10913|12922|HELI|6.01B|6010000000|4.52|5,342,842|-5.1%|25|2022-08-31|15/06/2022|||||2022-05-17|15/03/2022|||232900000|
2022-06-06 16:47:16|10914|985129|COE|27.62M|27620000|1.230|122,210|-86.45%|26|2022-09-13|15/06/2022||0.38||322400000|2022-06-16|15/03/2022||0.5||374700000
2022-06-06 16:47:20|10915|100107|1777|1.15B|1150000000|0.200|8,836,579|-79.59%|5|2018-04-13|15/12/2017|0.19||6150000000||2017-09-25|15/06/2017|0.01||3640000000|
2022-06-06 16:47:25|10916|12932|MNHD|3.22B|3220000000|2.26|5,614,137|-18.95%|26|2022-08-10|15/06/2022|||||2022-05-05|15/03/2022|0.00||842000000|830000000
2022-06-06 16:47:30|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|
2022-06-06 16:47:33|10918|1137421|1769|266.74M|266740000|0.48|1,677,768|-90.72%|0||
2022-06-06 16:47:38|10919|20547|AIU|24.99M|24990000|1.71|151,270|-95.81%|36|2022-08-16|15/05/2022|||||2022-05-04|15/02/2022||||
2022-06-06 16:47:43|10920|946364|1778|922.27M|922270000|0.62|1,183,959|-80.86%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-06-06 16:47:50|10921|43827|011690|388.53B|388530000000|3,720|685,174|52.46%|20|2022-03-14|15/12/2021|-76.4||26370000000||2021-11-12|15/09/2021|-11.13||26030000000|
2022-06-06 16:47:55|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|
2022-06-06 16:47:59|10923|969370|19Z1|5.53M|5530000|0.004|-|0%|0||
2022-06-06 16:48:03|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|||
2022-06-06 16:48:08|10925|102731|GLOBAL|105.16B|105160000000|21.90|13,563,672|1.95%|25|2022-07-29|15/06/2022|||||2022-05-10|15/03/2022|0.225|0.2225|9630000000|9660000000
2022-06-06 16:48:10|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|
2022-06-06 16:48:13|10927|11171|AUBK|3.07B|3070000000|266|24,980,610|30.63%|0||
2022-06-06 16:48:16|10928|958514|HPG|148.95T|1.4895E+14|33,300.0|20,480,446|-38.72%|24|2022-07-28|15/06/2022|||||2022-04-22|15/03/2022|1837.05||44058000000000|44029000000000
2022-06-06 16:48:17|10929|1097868|KAPq|-|-|29.00|109,581|-6.35%|0||
2022-06-06 16:48:20|10930|958739|VIC|291.26T|2.9126E+14|78,500|2,550,910|-26.74%|22|2022-08-02|15/06/2022||548.78||4.750979E+13|2022-04-29|15/03/2022|548.78|548.78|18229000000000|4.750979E+13
2022-06-06 16:48:25|10931|50473|ROTLV|15.08B|15080000000|2.395|3,628,621|-4.2%|34|2022-08-26|15/06/2022|||||2022-05-06|15/03/2022|0.05||1440000000|1300000000
2022-06-06 16:48:30|10932|943374|IAM|10.61B|10610000000|11.95|351|-7.72%|31|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022|||834240000|833630000
2022-06-06 16:48:32|10933|1167001|KSPIq|10.31B|10310000000|53.50|47,610|-43.51%|0||
2022-06-06 16:48:36|10934|13237|ATW|91.87B|91870000000|455.00|23,891|-2.49%|28|2022-06-01|15/03/2022|||||2022-03-24|15/12/2021|11.66||21270000000|6186000000
2022-06-06 16:48:39|10935|958751|VNM|147.97T|1.4797E+14|70,800.0|2,558,694|-21.45%|24|2022-08-31|15/06/2022||1265.03||1.641964E+13|2022-06-01|15/03/2022|1172.36|1172.36|13878000000000|1.385925E+13
2022-06-06 16:48:41|10936|958566|MSN|165.75T|1.6575E+14|117,000|1,144,279|27.39%|22|2022-07-29|15/06/2022||813.38||2.175565E+13|2022-04-28|15/03/2022|982.27|982.27|18189000000000|1.889407E+13
2022-06-06 16:48:44|10937|101672|DANGCEM|4.67T|4.67E+12|260.00|348,199|16.86%|33|2022-07-30|15/06/2022|||||2022-04-29|15/03/2022|6.18|31.40|413180000000|413180000000
2022-06-06 16:48:47|10938|1076910|VHM|301.76T|3.0176E+14|69,300|4,347,810|-12.72%|24|2022-08-31|15/06/2022||2024.34|||2022-06-01|15/03/2022|1043|1043|8923000000000|8923000000000
2022-06-06 16:48:51|10939|44430|HSBKq|2.59B|2590000000|10.10|88,390|-40.62%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-06-06 16:48:57|10940|13388|BKMB|2B|2000000000|0.532|1,922,188|39.65%|36|2022-07-14|15/06/2022|||||2022-04-14|15/03/2022|0.01||121250000|121250000
2022-06-06 16:49:02|10941|988918|SQPH|193.51B|193510000000|218.00|389,780|4.19%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|5.15||14650000000|14650000000
2022-06-06 16:49:04|10942|988989|BEXI|117.06B|117060000000|134.00|3,498,449|53.58%|20|2022-04-28|15/03/2022|4.51||19920000000||2022-01-30|15/12/2021|4.55||19130000000|
2022-06-06 16:49:07|10943|994755|NVL|148.77T|1.4877E+14|76,300|3,966,784|-1.47%|22|2022-08-03|15/06/2022|||||2022-07-02|15/12/2021|451||4.5906E+12|4591000000000
2022-06-06 16:49:11|10944|1131263|MTNN|4.68T|4.68E+12|236.00|3,356,089|39.39%|18|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|4.76||470980000000|
2022-06-06 16:49:16|10945|50467|ROSNP|25.72B|25720000000|0.4540|10,705,081|11.96%|35|2022-07-28|15/06/2022||0.0215||6920000000|2022-04-29|15/03/2022|0.0316|0.0153|11900000000|8930000000
2022-06-06 16:49:19|10946|958731|VCB|377.18T|3.7718E+14|79,700|1,136,538|-4.57%|22|2022-08-12|15/06/2022||||14933000000000|2022-06-01|15/03/2022|1682.44||1.670887E+13|1.670887E+13
2022-06-06 16:49:24|10947|101690|GTCO|663.49B|663490000000|22.50|18,144,395|-21.29%|32|2022-04-27|15/03/2022|1.5||102400000000||2022-03-07|15/12/2021|1.6||139200000000|
2022-06-06 16:49:29|10948|101707|NESTLE|1.11T|1.11E+12|1,400.00|119,570|1.43%|24|2022-07-28|15/06/2022|||||2022-05-13|15/03/2022|22.68|22.68|110230000000|110230000000
2022-06-06 16:49:34|10949|101753|ZENITHB|736.25B|736250000000|23.35|16,249,541|1.96%|34|2022-08-11|15/06/2022|||||2022-04-20|15/03/2022|1.85||174650000000|157770000000
2022-06-06 16:49:38|10950|1168698|THD|14.07T|1.407E+13|40,200|307,552|-79.51%|11|2022-05-06|15/03/2022|310.7||1.4525E+12||2022-02-07|15/12/2021|1664||2.22E+12|
2022-06-06 16:49:43|10951|989136|BXPH|72.09B|72090000000|161.60|373,690|-5.35%|21|2022-04-28|15/03/2022|2.47||8960000000||2022-01-25|15/12/2021|3.84||8500000000|
2022-06-06 16:49:47|10952|50464|SNG|17.54B|17540000000|45.50|56,749|39.14%|33|2022-08-12|15/06/2022||0.79||850540000|2022-05-13|15/03/2022|2.5|1.24|3930000000|4990000000
2022-06-06 16:49:52|10953|50449|ROBRD|9.69B|9690000000|13.90|272,157|-13.13%|33|2022-08-02|15/06/2022|||||2022-05-05|15/03/2022||0.4|809750000|813700000
2022-06-06 16:49:56|10954|958674|SSI|28.73T|2.873E+13|29,000.0|12,628,279|-10.73%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||2008000000000
2022-06-06 16:49:59|10955|1056075|VRE|68.06T|6.806E+13|29,950.0|4,134,995|-6.99%|22|2022-08-02|15/06/2022||232.73||1.36506E+12|2022-05-05|15/03/2022|232.73|232.73|1369000000000|1.36802E+12
2022-06-06 16:50:05|10956|13240|BCP|52.42B|52420000000|264.85|24,076|-3.55%|29|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:50:10|10957|11177|GFHK|331.94M|331940000|95.0|28,497,962|56.79%|19|2022-08-09|15/06/2022|||||2022-05-17|15/03/2022|0.0017||27850000|
2022-06-06 16:50:19|10958|13287|CMA|25.26B|25260000000|1,750.00|1,987|-6.91%|19|2022-07-09|15/03/2022|||||2022-02-21|15/12/2021||||
2022-06-06 16:50:31|10959|12461|ARBK|3.04B|3040000000|4.75|136,790|-3.05%|35|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.18||518620000|463000000
2022-06-06 16:50:35|10960|997168|VJC|69.11T|6.911E+13|127,600|772,308|18.25%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|451.18||4.5222E+12|
2022-06-06 16:50:40|10961|13250|CSR|22.02B|22020000000|235.00|32,142|-13.84%|15|2021-10-01|15/06/2021|5.05||4380000000||2021-06-07|15/12/2020|4.69||4370000000|
2022-06-06 16:50:44|10962|986125|MSA|19.82B|19820000000|268.85|22,404|7.46%|16|2022-06-05|15/03/2022|||||2022-03-14|15/12/2021||||942000000
2022-06-06 16:50:49|10963|13545|BTEL|836.08M|836080000|0.505|101,727|-15.27%|36|2022-07-26|15/06/2022|||||2022-04-28|15/03/2022|0.01||101000000|101000000
2022-06-06 16:50:52|10964|13266|LBV|13.63B|13630000000|4,800.0|1,155|25.69%|20|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||2900000000|
2022-06-06 16:50:55|10965|41780|JKH|171.38B|171380000000|123.50|384,595|-10.39%|24|2022-07-28|15/06/2022|||||2022-05-23|15/03/2022|7.87||76130000000|
2022-06-06 16:51:00|10966|101682|FBNH|394.85B|394850000000|11.20|24,734,513|51.72%|33|2022-07-29|15/06/2022|||||2022-05-25|15/12/2021|3.05||330900000000|105411000000
2022-06-06 16:51:04|10967|42190|SHB|37.47T|3.747E+13|14,050.0|9,755,044|-45.03%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|594.66||1.00083E+13|
2022-06-06 16:51:11|10968|13415|OTEL|648M|648000000|0.860|1,190,276|10.26%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.02||634800000|610000000
2022-06-06 16:51:15|10969|958676|STB|38.65T|3.865E+13|20,500.0|15,716,470|-34.21%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2086.00||5125000000000|5125000000000
2022-06-06 16:51:19|10970|1059856|GEX|18.39T|1.839E+13|21,600.0|14,469,898|1.21%|19|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|315||8.6454E+12|
2022-06-06 16:51:24|10971|958596|PDR|36.07T|3.607E+13|53,700.0|3,528,143|-10.52%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|404.99||625400000000|
2022-06-06 16:51:29|10972|989128|LFAR|85.94B|85940000000|74.00|1,814,498|23.87%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:51:36|10973|101654|ACCESS|343.95B|343950000000|10.00|18,872,166|22.7%|33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-06-06 16:51:40|10974|989044|GRAE|414.81B|414810000000|307.20|111,737|-11.09%|23|2022-07-18|15/06/2022|||||2022-04-27|15/03/2022|||36340000000|36346000000
2022-06-06 16:51:45|10975|988974|BRAC|61.81B|61810000000|41.30|1,023,929|-12.38%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.77||8480000000|8480000000
2022-06-06 16:51:49|10976|101738|UBA|266.76B|266760000000|7.80|13,185,622|8.39%|33|2022-08-25|15/06/2022|||||2022-04-27|15/03/2022|1.17|1.2|183900000000|
2022-06-06 16:51:55|10977|958539|KBC|25.19T|2.519E+13|43,750.0|4,778,756|25.63%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|840.35||692000000000|692000000000
2022-06-06 16:52:00|10978|945709|ROEL|2.93B|2930000000|8.62|47,420|-27.93%|30|2022-08-17|15/06/2022|||||2022-05-13|15/03/2022|-0.46||3260000000|2620000000
2022-06-06 16:52:05|10979|941195|BKNZ|212.51M|212510000|0.096|1,331,550|0.72%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.00||20950000|
2022-06-06 16:52:17|10980|958541|KDH|26.14T|2.614E+13|40,650.0|1,152,286|14.64%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|617.16||142850000000|143000000000
2022-06-06 16:52:20|10981|994073|SAB|101.64T|1.0164E+14|158,500|192,459|1.28%|22|2022-08-15|15/06/2022||1754.51||8.37538E+12|2022-04-29|15/03/2022|1779|1636.72|7306000000000|7.20347E+12
2022-06-06 16:52:23|10982|980211|LTEJ|12.66B|12660000000|797|1,069,131|-4.32%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-06-06 16:52:33|10983|12374|JOPT|500M|500000000|5.00|325,677|44.9%|23|2022-08-08|15/06/2022|||||2022-04-27|15/03/2022|0.35||423400000|
2022-06-06 16:52:38|10984|953722|DGC|43.84T|4.384E+13|118,100.0|4,223,074|237.8%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||3634000000000|3634000000000
2022-06-06 16:52:50|10985|989113|BATC|307.85B|307850000000|570.10|106,822|4.93%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|7.72||19530000000|
2022-06-06 16:52:55|10986|955703|RIVP|4.03B|4030000000|33.10|30,006|9.24%|23|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|-1.41||59460000|54000000
2022-06-06 16:53:01|10987|958518|HSG|10.61T|1.061E+13|21,500.0|9,114,065|-47.27%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|474.34||12661000000000|12661000000000
2022-06-06 16:53:07|10988|40422|ALBH|1.74B|1740000000|1.230|249,016|90.7%|36|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.104||455000000|484500000
2022-06-06 16:53:12|10989|989002|OLIS|25.61B|25610000000|128.10|133,344|-23.8%|22|2022-08-31|15/06/2022||2.2||4300000000|2022-06-01|15/03/2022|1.5|1.5|5610000000|5610000000
2022-06-06 16:53:18|10990|13389|BKSB|325.92M|325920000|0.108|1,265,084|17.63%|36|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.00||46650000|24000000
2022-06-06 16:53:31|10991|50472|TGN|2.81B|2810000000|239.00|2,412|-16.72%|26|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022||19.71|457000000|445000000
2022-06-06 16:53:40|10992|1024916|VCI|13.2T|1.32E+13|39,400.0|3,121,184|-7.06%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1252.74||796600000000|
2022-06-06 16:53:44|10993|955692|TMA|15.55B|15550000000|1,765.00|1,301|18.03%|12|2021-09-30|15/06/2021|40.29||5560000000||2021-05-04|15/12/2020|42.72||4390000000|
2022-06-06 16:53:48|10994|1166932|IGNq|-|-|18.40|11,829|-9.8%|0||
2022-06-06 16:53:53|10995|40421|ORDS|209.6M|209600000|0.320|247,032|-21.18%|36|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022|0.01||64700000|58000000
2022-06-06 16:53:57|10996|12355|JOIB|714M|714000000|3.570|47,320|16.45%|26|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.26||66340000|
2022-06-06 16:54:02|10997|989144|CTBK|28.33B|28330000000|23.60|896,826|-0.93%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.74||8650000000|
2022-06-06 16:54:06|10998|42141|PVS|15.06T|1.506E+13|31,500.0|11,165,674|5.05%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|176.70||3769000000000|3769000000000
2022-06-06 16:54:11|10999|958641|SBT|10.79T|1.079E+13|17,150.0|3,461,198|-17.46%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:54:13|11000|958398|BID|173T|173000000000000|34,200.0|1,897,137|-11.42%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1729||1.618518E+13|16227000000000
2022-06-06 16:54:16|11001|958483|GAS|248.62T|2.4862E+14|129,900.0|882,092|35.89%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1789|1789|26689000000000|2.634175E+13
2022-06-06 16:54:21|11002|958737|VHC|19.83T|1.983E+13|109,000.0|1,608,997|176.9%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2987|2987|3268000000000|3.26767E+12
2022-06-06 16:54:25|11003|989017|NBLL|25.76B|25760000000|8.00|3,983,737|1.11%|19|2022-05-18|15/03/2022|-0.18||8390000000||2021-10-26|15/09/2021|0.14||9730000000|
2022-06-06 16:54:28|11004|1072442|POW|32.32T|3.232E+13|13,800.0|12,365,690|3.05%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|308.00||7061000000000|7061000000000
2022-06-06 16:54:33|11005|989074|SMPL|40.15B|40150000000|37.70|358,248|-14.9%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:54:38|11006|958469|DXG|14.13T|1.413E+13|23,250.0|10,714,075|-0.17%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|452.00||1792000000000|1792000000000
2022-06-06 16:54:43|11007|965383|TAL1T|699.13M|699130000|0.5520|300|-22.56%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|||106100000|
2022-06-06 16:54:47|11008|1057644|HDB|50.4T|5.04E+13|25,300.0|3,215,429|-10.44%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|963||8.3386E+12|
2022-06-06 16:54:59|11009|41889|SAMP|39.48B|39480000000|34.20|264,947|-35.37%|24|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|3.55||40840000000|
2022-06-06 16:55:04|11010|42257|VCG|11.09T|1.109E+13|25,100.0|4,171,444|-44.75%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1719||1.3331E+12|
2022-06-06 16:55:10|11011|969581|SAB1L|297.36M|297360000|0.542|2,000|-6.55%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|||21000000|21000000
2022-06-06 16:55:14|11012|958540|KDC|15.98T|1.598E+13|63,500.0|1,856,078|20.6%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|467.09||2.8792E+12|
2022-06-06 16:55:19|11013|991210|TCH|8.42T|8.42E+12|12,600.0|5,126,481|-32.52%|21|2022-05-31|15/03/2022|132.12||1.153E+12||2022-02-07|15/12/2021|199.68||834200000000|
2022-06-06 16:55:31|11014|1136006|VGC|18.58T|1.858E+13|41,450.0|1,267,683|33.93%|20|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1565.65||3833000000000|
2022-06-06 16:55:36|11015|13260|HPS|4.35B|4350000000|6,183.0|621|-6.26%|19|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 16:55:42|11016|958621|PVD|11.41T|1.141E+13|22,600.0|8,467,636|13.81%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-115.83||1.1459E+12|1.1594E+12
2022-06-06 16:55:45|11017|958409|BVH|40.16T|4.016E+13|54,100.0|1,741,683|-5.08%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|634.00||10293000000000|10293000000000
2022-06-06 16:55:47|11018|1009015|PLX|57.05T|5.705E+13|44,900.0|1,791,167|-23.95%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|208||5.979824E+13|5.979824E+13
2022-06-06 16:55:50|11019|41731|COMB|64.84B|64840000000|52.50|400,660|-40.47%|23|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022|9.42||54570000000|
2022-06-06 16:56:00|11020|13390|NBOB|325.19M|325190000|0.201|5,390,708|8.65%|36|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.01||31150000|29000000
2022-06-06 16:56:04|11021|1169477|APH|3.54T|3.54E+12|14,500.00|5,562,638|-69.05%|10|2022-04-28|15/03/2022|82.32||4.4754E+12||2022-01-28|15/12/2021|58.48||4.5717E+12|
2022-06-06 16:56:07|11022|958480|FLC|3.65T|3.65E+12|5,210.0|17,789,898|-60.84%|21|2022-05-04|15/03/2022|-656.01||1.0851E+12||2022-02-07|15/12/2021|15.41||1.1672E+12|
2022-06-06 16:56:11|11023|13555|ITHMR|145.51M|145510000|0.050|393,623|-28.57%|25|2022-05-16|15/03/2022|-0||123400000||2022-02-15|15/12/2021|0.01||166100000|
2022-06-06 16:56:17|11024|11106|BURG|899.48M|899480000|270|3,261,802|29.25%|36|2022-08-31|15/06/2022|||||2022-05-10|15/03/2022|||54200000|54200000
2022-06-06 16:56:21|11025|965395|TVEAT|205M|205000000|14.04|18|-0.71%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022||||
2022-06-06 16:56:25|11026|50602|POSR|418.44M|418440000|26.70|2,942|0.75%|23|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022|1.22||178000000|
2022-06-06 16:56:30|11027|11133|JAZK|418.88M|418880000|1,905|412,253|205.33%|32|2022-08-03|15/06/2022|||||2022-05-05|15/03/2022|0.02||30870000|30870000
2022-06-06 16:56:35|11028|19051|ALIMK|110.33M|110330000|106|3,412,820|-17.19%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.00||6660000|
2022-06-06 16:56:45|11029|11253|KPRO|411.79M|411790000|169|9,370,355|9.03%|36|2022-08-02|15/06/2022|||||2022-05-10|15/03/2022|0.00||160700000|
2022-06-06 16:57:00|11030|13387|BKDB|338.59M|338590000|0.113|1,404,311|-1.74%|36|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||31950000|31000000
2022-06-06 16:57:05|11031|50471|ROTEL|1.39B|1390000000|18.95|6,468|-23.59%|29|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|||565500000|383500000
2022-06-06 16:57:10|11032|11116|ALAF|199.94M|199940000|213|1,335,079|-6.99%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.01||27910000|
2022-06-06 16:57:15|11033|1093993|INTG|110.31M|110310000|437.0|1,852,253|18.52%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.01||6880000|6880000
2022-06-06 16:57:19|11034|954944|MEZZ|163.62M|163620000|530.0|443,669|-15.2%|25|2022-08-10|15/06/2022|||||2022-05-16|15/03/2022|0.01||72500000|71200000
2022-06-06 16:57:25|11035|44436|PJPq|144.2M|144200000|0.53|41,822|-98.29%|35|2022-08-18|15/06/2022||61.7||611270000000|2022-04-27|15/03/2022||39.72|604230000000|603070000000
2022-06-06 16:57:27|11036|944073|002594|733.02B|733020000000|318.23|20,066,743|58.93%|24|2022-08-31|15/06/2022||0.8133||81430000000|2022-04-27|15/03/2022|0.28|0.3133|66830000000|70870000000
2022-06-06 16:57:32|11037|944522|000568|316.1B|316100000000|214.80|8,520,533|-24.77%|23|2022-09-01|15/06/2022||1.63||5280000000|2022-04-29|15/03/2022|1.96|1.96|6310000000|6310000000
2022-06-06 16:57:37|11038|944536|002714|262.64B|262640000000|49.35|33,381,843|-26.34%|24|2022-07-22|15/06/2022||0.4253||22620000000|2022-04-30|15/03/2022|-0.97|-0.97|18280000000|18280000000
2022-06-06 16:57:53|11039|950765|300015|193.72B|193720000000|35.73|50,430,862|-46.56%|23|2022-08-26|15/06/2022||0.1173||3170000000|2022-04-26|15/03/2022|0.11|0.1202|4170000000|4170000000
2022-06-06 16:57:57|11040|944129|000625|104.43B|104430000000|15.66|147,625,732|-34.22%|24|2022-09-02|15/06/2022||0.0677||22230000000|2022-04-29|15/03/2022|0.55|0.1811|34580000000|34580000000
2022-06-06 16:58:01|11041|944961|000538|101.11B|101110000000|56.29|7,097,606|-56.34%|24|2022-08-26|15/06/2022||0.6593||10170000000|2022-04-29|15/03/2022|1.29|1.29|9430000000|7630000000
2022-06-06 16:58:06|11042|944012|000596|119.15B|119150000000|225.40|2,748,513|-10.35%|24|2022-08-31|15/06/2022||1.29||3250000000|2022-04-30|15/03/2022|2.08|2.08|5270000000|5270000000
2022-06-06 16:58:11|11043|944239|002311|99.12B|99120000000|59.67|5,342,479|-24.32%|23|2022-08-02|15/06/2022||0.27||29953000000|2022-04-12|15/03/2022|0.12|0.12|19950000000|17290000000
2022-06-06 16:58:14|11044|944340|000895|92.4B|92400000000|26.67|16,802,261|-23.73%|24|2022-08-17|15/06/2022||0.4384||17300000000|2022-04-27|15/03/2022|0.42|0.429|13760000000|13910000000
2022-06-06 16:58:17|11045|1166992|300999|247.98B|247980000000|45.74|13,067,115|-52.98%|11|2022-08-10|15/06/2022||0.26|||2022-04-30|15/03/2022|0.02|0.15|56540000000|56540000000
2022-06-06 16:58:29|11046|1057343|002920|81.63B|81630000000|147.00|3,913,329|30.93%|22|2022-08-23|15/06/2022||0.4018||3130000000|2022-04-26|15/12/2021|0.5263|0.56|2900000000|2977000000
2022-06-06 16:58:33|11047|944845|000100|60B|60000000000|4.39|137,088,830|-43.64%|24|2022-09-02|15/06/2022||0.0822||42910000000|2022-04-28|15/03/2022|0.0982|0.0988|40600000000|40590000000
2022-06-06 16:58:38|11048|951671|002625|34.8B|34800000000|16.15|18,018,009|-10.87%|21|2022-04-28|15/03/2022|0.02||122400000||2022-04-26|15/12/2021|0.07||474700000|
2022-06-06 16:58:42|11049|1017444|002602|35.6B|35600000000|4.84|53,709,165|-32.61%|21|2022-09-02|15/06/2022||0.08|||2022-04-30|15/03/2022|0.03|0.07|3520000000|
2022-06-06 16:58:47|11050|944554|000876|62.1B|62100000000|14.00|54,732,274|-7.06%|21|2022-09-02|15/06/2022|||||2022-04-30|15/03/2022|-0.64||29510000000|
2022-06-06 16:59:00|11051|944183|000800|42.54B|42540000000|9.14|10,751,018|-16.38%|24|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|0.07||15160000000|
2022-06-06 16:59:02|11052|944655|002568|26.99B|26990000000|36.00|8,218,297|-70.51%|22|2022-07-27|15/06/2022||0.29||798730000|2022-04-26|15/03/2022|0.12|0.23|538810000|538630000
2022-06-06 16:59:12|11053|1013770|300595|38.89B|38890000000|45.65|14,138,826|-54.26%|22|2022-09-01|15/06/2022||0.1294||375660000|2022-04-27|15/03/2022|0.17|0.2574|371000000|370900000
2022-06-06 16:59:17|11054|944741|000069|44.69B|44690000000|5.56|89,949,700|-34.56%|24|2022-08-25|15/06/2022||0.3064||29680000000|2022-04-27|15/03/2022|0.005|0.02|7470000000|7470000000
2022-06-06 16:59:22|11055|944957|000998|22.9B|22900000000|17.70|31,149,860|5.92%|24|2022-09-02|15/06/2022||-0.30|||2022-04-26|15/03/2022|0.055|0.075|905000000|905000000
2022-06-06 16:59:26|11056|944039|002385|31.68B|31680000000|7.65|110,442,559|-8.17%|23|2022-08-23|15/06/2022||-0.0379||9510000000|2022-04-29|15/03/2022|-0.0574|-0.0537|6460000000|6460000000
2022-06-06 16:59:31|11057|944483|000799|51.7B|51700000000|159.11|7,611,378|-38.58%|21|2022-08-25|15/06/2022||0.9||927080000|2022-04-29|15/03/2022|1.6|1.6|1690000000|1690000000
2022-06-06 16:59:35|11058|951667|002507|28.68B|28680000000|32.31|12,727,336|-19.3%|21|2022-07-25|15/06/2022||0.31||777100000|2022-04-28|15/03/2022|0.24|0.24|689000000|689500000
2022-06-06 16:59:40|11059|944789|002422|25.64B|25640000000|18.23|15,943,056|-18.92%|22|2022-08-31|15/06/2022||0.215||4280000000|2022-04-30|15/12/2021|0.17|0.23|4590000000|4820000000
2022-06-06 16:59:45|11060|944818|002024|21.35B|21350000000|2.34|40,630,023|-64.96%|24|2022-08-29|15/06/2022|||||2022-04-30|15/03/2022|-0.11||19370000000|
2022-06-06 16:59:50|11061|1017433|002558|12.86B|12860000000|8.76|19,459,843|-37.93%|21|2022-04-29|15/12/2021|0.06||582100000||2022-04-28|15/03/2022|0.14||580400000|
2022-06-06 16:59:54|11062|951657|002044|19.37B|19370000000|4.98|36,427,397|-55.27%|23|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.11||1350000000|
2022-06-06 16:59:59|11063|1017650|300558|20.4B|20400000000|49.11|3,228,736|-60.72%|23|2022-08-25|15/06/2022||0.2||680150000|2022-04-27|15/03/2022|0.201|0.21|585000000|585000000
2022-06-06 17:00:04|11064|944317|002508|28.88B|28880000000|30.59|7,949,868|-32.92%|23|2022-09-01|15/06/2022||0.513||2700000000|2022-04-20|15/03/2022|0.39|0.4004|2090000000|2070000000
2022-06-06 17:00:09|11065|944583|002557|28.72B|28720000000|56.87|5,025,812|4.85%|23|2022-08-19|15/06/2022||0.3543||1280000000|2022-04-28|15/03/2022|0.41|0.4273|1430000000|1430000000
2022-06-06 17:00:14|11066|944466|000623|16.77B|16770000000|14.73|14,767,849|-6.86%|21|2022-04-29|15/03/2022|0.05||637100000||2022-04-15|15/12/2021|0.08||705400000|
2022-06-06 17:00:27|11067|950862|300146|34.31B|34310000000|20.18|9,139,836|-47.14%|24|2022-08-03|15/06/2022||0.34||2270000000|2022-04-29|15/03/2022|0.39|0.4|2280000000|2280000000
2022-06-06 17:00:41|11068|954983|002157|18.9B|18900000000|6.08|64,761,108|-53.46%|23|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.78||6490000000|
2022-06-06 17:00:46|11069|944204|002299|22.02B|22020000000|17.70|9,599,544|-31.73%|24|2022-07-27|15/06/2022||0.15||3348000000|2022-04-28|15/03/2022|-0.0115|0.03|3380000000|
2022-06-06 17:00:50|11070|944552|002405|34.17B|34170000000|14.39|44,724,062|-1.6%|22|2022-08-25|15/06/2022||0.045||834770000|2022-04-30|15/03/2022|0.00|0.00|622000000|621960000
2022-06-06 17:00:55|11071|945025|002032|44.41B|44410000000|55.00|2,181,960|-20.17%|24|2022-09-01|15/06/2022||0.5278||5230000000|2022-04-29|15/03/2022|0.67|0.6543|5610000000|5500000000
2022-06-06 17:01:02|11072|944117|000999|39.93B|39930000000|40.45|11,689,653|52.94%|24|2022-08-25|15/06/2022||0.6642||4230000000|2022-04-28|15/03/2022|0.89|0.6879|3520000000|3860000000
2022-06-06 17:01:07|11073|944060|000729|22.18B|22180000000|7.87|24,614,439|-4.77%|24|2022-09-02|15/06/2022||0.16|||2022-04-28|15/03/2022|0.01|0.01|3100000000|
2022-06-06 17:01:12|11074|944054|000860|17.18B|17180000000|23.16|20,841,816|-59.7%|22|2022-08-22|15/06/2022|||||2022-04-28|15/03/2022|0.14||3910000000|
2022-06-06 17:01:16|11075|944511|000513|28.35B|28350000000|34.56|11,432,293|-32.38%|24|2022-08-23|15/06/2022||0.63||3260000000|2022-04-21|15/03/2022|0.59|0.61|3480000000|3330000000
2022-06-06 17:01:21|11076|944620|000423|20.4B|20400000000|31.68|6,266,820|-15.81%|24|2022-08-17|15/06/2022||0.2947||1120000000|2022-04-29|15/03/2022|0.18|0.1948|890000000|890400000
2022-06-06 17:01:25|11077|944772|002603|36.57B|36570000000|21.89|93,410,226|-26.38%|24|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.29||2720000000|
2022-06-06 17:01:30|11078|944074|002511|14.64B|14640000000|11.38|13,620,517|-67.84%|21|2022-08-09|15/06/2022||0.11||2680000000|2022-04-28|15/03/2022|0.1|0.1|1880000000|1880000000
2022-06-06 17:01:39|11079|950860|300144|33.23B|33230000000|12.71|34,675,654|-29.79%|23|2022-08-25|15/06/2022||-0.025||505160000|2022-04-23|15/03/2022|-0.0149|-0.014|85000000|85090000
2022-06-06 17:01:41|11080|944896|002607|31.89B|31890000000|5.17|58,227,169|-81.09%|21|2022-08-23|15/06/2022||0.01||3080000000|2022-04-29|15/03/2022|-0.08|-0.02|1210000000|1640000000
2022-06-06 17:01:46|11081|944487|002242|13B|13000000000|16.95|7,025,456|-50.15%|24|2022-08-19|15/06/2022||0.3363||2860000000|2022-04-30|15/03/2022|0.22|0.22|2330000000|2330000000
2022-06-06 17:01:50|11082|944824|002572|19.89B|19890000000|21.92|11,543,390|-20.8%|24|2022-09-01|15/06/2022||0.3832||2880000000|2022-04-28|15/03/2022|0.13|0.1646|2000000000|1980000000
2022-06-06 17:01:54|11083|102616|MINT|171.02B|171020000000|34.75|19,503,534|6.2%|25|2022-08-10|15/06/2022||0.1539||25710000000|2022-05-13|15/03/2022|-0.8|-0.9325|19690000000|19660000000
2022-06-06 17:01:59|11084|43227|AIR|2.17B|2170000000|0.65|4,528,734|-37.22%|13|2022-08-24|15/06/2022||3.00||2048000000|2022-02-23|15/12/2021|-2.72|-11.03|1130000000|968640000
2022-06-06 17:02:03|11085|1096341|ANZ|320.68B|320680000000|27.74|13,719|-11.43%|17|2022-08-17|15/06/2022|||||2022-05-03|15/03/2022||||
2022-06-06 17:02:08|11086|1096343|ARG|1.06B|1060000000|1.245|455,500|-20.45%|13|2022-05-16|15/03/2022|0.13|4.00|65290000|55850000|2021-11-23|15/09/2021|0.15|3.00|66280000|47470000
2022-06-06 17:02:20|11087|1096344|ARV|1.16B|1160000000|1.610|310,877|-12.5%|22|2022-08-31|15/06/2022|||||2022-05-29|15/03/2022|0.18||107700000|
2022-06-06 17:02:24|11088|43240|CNU|3.26B|3260000000|7.30|504,527|12.65%|13|2022-08-22|15/06/2022|||||2022-02-20|15/12/2021|0.07||483000000|
2022-06-06 17:02:29|11089|1096349|CEN|5.99B|5990000000|7.67|1,141,735|-4.48%|13|2022-08-14|15/06/2022||9.00||940730000|2022-02-13|15/12/2021|0.17|8.00||1061000000
2022-06-06 17:02:34|11090|43248|EBO|7.65B|7650000000|40.38|194,795|21.63%|11|2022-08-16|15/06/2022|||||2022-02-16|15/12/2021||||
2022-06-06 17:02:39|11091|43251|FBU|4.31B|4310000000|5.54|529,510|-29.43%|13|2022-08-15|15/06/2022||||4310000000|2022-02-15|15/12/2021|0.21|20.50|4060000000|3988000000
2022-06-06 17:02:43|11092|1136172|FSF|335.36M|335360000|3.03|39,441|-22.31%|22|2022-09-21|15/07/2022|||||2022-06-06|15/04/2022||||
2022-06-06 17:02:48|11093|1096357|FRE|1.79B|1790000000|10.70|68,945|-11.93%|21|2022-08-15|15/06/2022||25.00||375150000|2022-06-01|15/03/2022||||
2022-06-06 17:02:55|11094|1096359|GNE|2.77B|2770000000|2.64|240,542|-23.7%|13|2022-08-23|15/06/2022||1.00||1070000000|2022-02-21|15/12/2021|0.08|5.00||1222000000
2022-06-06 17:03:00|11095|1152826|GMT|2.92B|2920000000|2.085|616,794|-8.15%|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
2022-06-06 17:03:04|11096|43257|HGH|1.23B|1230000000|2.080|296,866|7.22%|22|2022-08-18|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 17:03:09|11097|1096364|IFT|5.78B|5780000000|7.99|524,493|2.11%|22|2022-08-31|15/06/2022|||||2022-05-25|15/03/2022|-0.06||588000000|
2022-06-06 17:03:13|11098|1096367|IPL|574.29M|574290000|1.560|134,461|-24.64%|12|2022-05-15|15/03/2022|0.17||34920000||2021-11-15|15/09/2021|0.15||33010000|
2022-06-06 17:03:16|11099|43262|KMD|843.71M|843710000|1.19|476,321|-26.09%|22|2022-09-19|15/07/2022||||527000000|2022-06-29|15/04/2022||||
2022-06-06 17:03:19|11100|43265|KPG|1.63B|1630000000|1.035|626,888|-14.46%|22|2022-08-31|15/06/2022|||||2022-05-23|15/03/2022|0.05|4.00|124500000|98000000
2022-06-06 17:03:33|11101|1096373|MFT|7.9B|7900000000|81.55|58,501|5.91%|22|2022-08-18|15/06/2022|||||2022-05-25|15/03/2022|3.53|131.00|5220000000|1889000000
2022-06-06 17:03:37|11102|1152799|NPH|577.88M|577880000|2.89|37,244|-12.95%|11|2022-08-24|15/06/2022|||||2022-05-23|15/03/2022|0.05||50710000|
2022-06-06 17:03:53|11103|1096379|NZX|526.02M|526020000|1.260|227,191|-40%|23|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 17:03:58|11104|1096380|OCA|724.41M|724410000|1.020|392,370|-29.17%|12|2022-05-20|15/03/2022|0.03||117200000||2021-11-28|15/09/2021|0.05||113900000|
2022-06-06 17:04:02|11105|43287|PEB|640.04M|640040000|0.7900|366,372|-33.05%|16|2022-08-31|15/06/2022|||||2022-05-25|15/03/2022|-0.01||6070000|8400000
2022-06-06 17:04:07|11106|1096386|POT|4.33B|4330000000|6.32|84,626|-14.01%|21|2022-08-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 17:04:13|11107|1096382|PCT|2.15B|2150000000|1.350|575,489|-15.89%|21|2022-08-18|15/06/2022||3.00||97110000|2022-04-21|15/03/2022||||
2022-06-06 17:04:18|11108|43293|PFI|1.25B|1250000000|2.480|167,409|-12.83%|21|2022-08-22|15/06/2022|||||2022-05-06|15/03/2022||||
2022-06-06 17:04:30|11109|1096387|PPH|1.61B|1610000000|1.41|976,984|-18.5%|5|2022-05-11|15/03/2022|||||2021-11-09|15/09/2021||||
2022-06-06 17:04:35|11110|1096391|RBD|1.49B|1490000000|11.95|9,484|-14.03%|26|2022-08-22|15/08/2021|||||2022-04-28|15/03/2022||||
2022-06-06 17:04:39|11111|43301|SAN|388.99M|388990000|4.16|29,764|-15.45%|13|2022-05-18|15/03/2022|0.07||270900000||2021-11-17|15/09/2021|||256100000|
2022-06-06 17:04:45|11112|1096394|SCL|663.2M|663200000|4.61|43,531|-5.73%|13|2022-08-22|15/06/2022|||||2022-02-23|15/12/2021|-0.01||260700000|
2022-06-06 17:04:50|11113|1096397|SKO|428.94M|428940000|3.60|110,782|-49.3%|13|2022-05-18|15/03/2022|-0.19||8710000||2021-11-24|15/09/2021|-0.14||9150000|
2022-06-06 17:04:55|11114|1096396|SKL|1.07B|1070000000|5.450|78,814|16.2%|13|2022-08-17|15/06/2022|||||2022-02-16|15/12/2021|0.12||150500000|
2022-06-06 17:04:59|11115|43309|SKT|461.18M|461180000|2.6400|164,340|54.39%|13|2022-08-23|15/06/2022|||||2022-02-24|15/12/2021|0.16||372500000|
2022-06-06 17:05:04|11116|43308|SKC|2.07B|2070000000|2.74|309,587|-25.14%|23|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 17:05:08|11117|1096400|SPK|8.99B|8990000000|4.80|1,934,249|3%|21|2022-08-23|15/06/2022||12.00||1902000000|2022-05-05|15/03/2022||||
2022-06-06 17:05:13|11118|43246|SPG|945.58M|945580000|1.750|373,640|-26.47%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.1|6.00|34550000|52800000
2022-06-06 17:05:18|11119|1096403|SUM|2.44B|2440000000|10.60|133,689|-17.83%|21|2022-08-31|15/06/2022|||||2022-04-10|15/03/2022||||
2022-06-06 17:05:23|11120|1096398|SML|749.74M|749740000|3.43|49,361|-1.44%|13|2022-09-25|15/07/2022|||||2022-04-01|15/01/2022|0.13||790600000|
2022-06-06 17:05:27|11121|1096407|THL|421.21M|421210000|2.77|61,750|8.63%|13|2022-08-24|15/06/2022|||||2022-02-25|15/12/2021|-0.03||174900000|
2022-06-06 17:05:47|11122|1096410|MNW|2.16B|2160000000|6.90|73,133|-20.69%|22|2022-08-31|15/06/2022|||||2022-05-16|15/03/2022|-0.01||31630000|
2022-06-06 17:05:53|11123|1096413|VCT|4.22B|4220000000|4.20|88,394|3.7%|13|2022-08-22|15/06/2022|||||2022-02-21|15/12/2021|0.11||684600000|
2022-06-06 17:05:58|11124|1096414|VGL|387.1M|387100000|1.66|103,585|-23.15%|13|2022-08-24|15/06/2022|||||2022-03-01|15/12/2021|-0.03||53200000|
2022-06-06 17:06:03|11125|1096415|VHP|1.88B|1880000000|2.900|924,221|-5.38%|14|2022-08-10|15/06/2022|||||2022-02-23|15/12/2021|0.31||66690000|
2022-06-06 17:06:07|11126|1096416|WBC|92.58B|92580000000|26.48|12,913|-7.7%|17|2022-08-16|15/06/2022|||||2022-05-08|15/03/2022||||4740000000
2022-06-06 17:06:12|11127|1096419|ZEL|1.96B|1960000000|3.77|2,637,498|42.26%|13|2022-05-06|15/03/2022|||||2021-11-02|15/09/2021|0.18||2170000000|
2022-06-06 17:06:21|11128|43233|AGL|63.9M|63900000|1.890|8,936|25.17%|13|2022-05-25|15/03/2022|0.04||111100000||2021-10-27|15/09/2021|0.05||110400000|
2022-06-06 17:06:26|11129|1168672|AFC|3.66M|3660000|0.00|19,950|-|7|2021-11-29|15/09/2021|-0||111400||2021-05-28|15/03/2021|-0||646900|
2022-06-06 17:06:31|11130|1096336|AFT|439.99M|439990000|4.20|16,375|-10.64%|13|2022-05-23|15/03/2022|0.15||74800000|73500000|2021-11-18|15/09/2021|0.04||55510000|
2022-06-06 17:06:36|11131|1096337|ALF|17.95M|17950000|0.7800|16,219|34.48%|12|2022-02-27|15/12/2021|0.04||15370000||2021-08-30|15/06/2021|0.06||8840000|
2022-06-06 17:06:40|11132|1096390|ARB|125.54M|125540000|0.2500|46,032|27.55%|1|2022-05-27|15/03/2022|||||
2022-06-06 17:06:45|11133|43324|ACE|1.15M|1150000|0.0600|37,465|-40%|13|2022-05-27|15/03/2022|-0||||2021-11-26|15/09/2021|-0|||
2022-06-06 17:06:50|11134|43283|BGI|2.3M|2300000|0.0040|98,213|-42.86%|12|2021-11-29|15/09/2021|-0||33770||2021-05-31|15/03/2021|-0||528400|
2022-06-06 17:06:54|11135|1096517|BLT|42.04M|42040000|0.0330|167,565|-45%|13|2022-05-30|15/03/2022|-0||5070000||2021-11-17|15/09/2021|-0||3890000|
2022-06-06 17:06:59|11136|43238|BRW|36.66M|36660000|0.5200|17,156|28.4%|13|2022-08-29|15/06/2022|||||2022-02-25|15/12/2021|0.01||48720000|
2022-06-06 17:07:05|11137|1096347|BGP|1.3B|1300000000|5.85|19,633|1.21%|23|2022-09-12|15/07/2022|||||2022-06-06|15/04/2022||||
2022-06-06 17:07:21|11138|1096516|BFG|16.37M|16370000|0.3050|4,168|-18.67%|12|2021-11-26|15/09/2021|0.01||9430000||2021-05-31|15/03/2021|0.01||18620000|
2022-06-06 17:07:43|11139|1152847|CBD|52.85M|52850000|0.3850|57,944|-23%|6|2022-03-01|15/12/2021|-0.01||1300000||2021-08-30|15/06/2021|-0.02||83060|
2022-06-06 17:07:53|11140|1096518|CDI|264.26M|264260000|0.9150|25,815|-16.82%|12|2022-02-17|15/12/2021|0.11||91890000||2021-08-01|15/06/2021|0.07||61180000|
2022-06-06 17:07:57|11141|43241|CMO|324.98M|324980000|9.94|1,523|9.23%|12|2022-02-17|15/12/2021|0.55||535700000||2021-08-13|15/06/2021|0.86||901200000|
2022-06-06 17:08:01|11142|43242|CVT|231.46M|231460000|3.310|22,404|0.3%|13|2022-08-24|15/06/2022|||||2022-02-24|15/12/2021||||
2022-06-06 17:08:05|11143|1096350|CCC|22.82M|22820000|0.4300|1,960|-30.29%|12|2021-11-25|15/09/2021|||3670000||2021-05-31|15/03/2021|-0.01||3070000|
2022-06-06 17:08:19|11144|43244|DGL|1.21B|1210000000|12.01|6,026|-19.67%|13|2022-08-25|15/06/2022|||||2022-02-25|15/12/2021|0.36||181900000|
2022-06-06 17:08:34|11145|1168673|ENS|18.74M|18740000|1.16|3,045|-37.63%|8|2022-02-28|15/12/2021|-0.06||8990000||2021-09-28|15/06/2021|0.02||8670000|
2022-06-06 17:08:39|11146|1096352|ERD|250.43M|250430000|2.27|128,805|-60.25%|13|2022-05-26|15/03/2022||||69000000|2021-11-26|15/09/2021|-0.03||48000000|43700000
2022-06-06 17:08:43|11147|1096353|EVO|122.85M|122850000|0.7700|13,056|-24.51%|15|2022-08-24|15/09/2021||||82500000|2022-02-28|15/12/2021|0.01||83070000|
2022-06-06 17:08:53|11148|1115153|FWL|94.66M|94660000|1.440|5,992|-15.79%|12|2022-02-23|15/12/2021|0.05||30120000||2021-08-26|15/06/2021|0.02||29700000|
2022-06-06 17:08:57|11149|1152824|GEN|9.25M|9250000|0.0540|59,810|-5.26%|9|2021-11-26|15/09/2021|||3290000||2021-05-31|15/03/2021|||4840000|
2022-06-06 17:09:02|11150|1096522|GFL|43.03M|43030000|0.5900|5,110|-7.81%|12|2021-11-29|15/09/2021|0.04||20460000||2021-05-31|15/03/2021|0.09||34840000|
2022-06-06 17:09:08|11151|1096360|GTK|161.77M|161770000|1.610|42,015|-25.12%|13|2022-05-24|15/03/2022|-0.06||57070000||2021-11-25|15/09/2021|0.04||54770000|
2022-06-06 17:09:12|11152|1096358|GEO|19.98M|19980000|0.1180|42,682|-0.84%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2022-06-06 17:09:17|11153|43329|GSH|2.54M|2540000|0.0440|17,632|-40.54%|12|2022-02-25|15/12/2021|-0.05||6200000||2021-08-30|15/06/2021|-0.01||24280000|
2022-06-06 17:09:24|11154|1096361|GXH|196.12M|196120000|1.370|15,136|24.55%|13|2022-05-26|15/03/2022|0.1||360400000||2021-11-25|15/09/2021|0.07||309900000|
2022-06-06 17:09:28|11155|1096362|HLG|340.68M|340680000|5.74|14,578|-21.48%|12|2022-03-24|15/01/2022|0.2||170600000||2021-09-30|15/07/2021|0.23||168800000|
2022-06-06 17:09:45|11156|1096366|IKE|124.38M|124380000|0.7800|23,372|-29.73%|16|2022-08-31|15/06/2022|||||2022-05-30|15/03/2022|-0.01||6000000|6000000
2022-06-06 17:09:49|11157|1152844|JLG|51.25M|51250000|0.5200|2,161|-42.86%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2022-06-06 17:09:53|11158|1168677|MWE|56.28M|56280000|0.19|7,124|-32.14%|8|2022-02-25|15/12/2021|-0||3230000||2021-08-30|15/06/2021|-0||6740000|
2022-06-06 17:09:57|11159|1096527|MMH|241.2M|241200000|5.84|1,577|-2.67%|12|2022-02-24|15/12/2021|0.11||3700000||2021-08-27|15/06/2021|0.35||6890000|
2022-06-06 17:10:01|11160|1152825|MEE|20.18M|20180000|0.0260|82,452|-73.2%|9|2021-11-29|15/09/2021|-0||2420000||2021-05-31|15/03/2021|-0||719000|
2022-06-06 17:10:10|11161|1096374|MPG|43.56M|43560000|0.2350|74,075|-44.05%|13|2022-05-29|15/03/2022|-0||236100000||2021-11-21|15/09/2021|||116900000|
2022-06-06 17:10:16|11162|43269|MHM|44.62M|44620000|0.6800|13,635|6.25%|12|2022-02-17|15/12/2021|0.02||29520000||2021-08-26|15/06/2021|0.03||26260000|
2022-06-06 17:10:20|11163|43274|MCK|366.54M|366540000|2.290|4,864|-6.53%|12|2022-02-17|15/12/2021|0.25||164800000||2021-08-01|15/06/2021|0.16||98360000|
2022-06-06 17:10:24|11164|43276|MOV|136.17M|136170000|1.170|73,982|13.59%|12|2022-02-22|15/12/2021|-0.01||181400000||2021-08-26|15/06/2021|-0.02||174100000|
2022-06-06 17:10:28|11165|1171269|MFB|227.89M|227890000|0.94|217,278|-34.27%|6|2022-05-20|15/03/2022|0.04||95510000||2021-11-19|15/09/2021|0.04||98440000|
2022-06-06 17:10:32|11166|43277|NTL|6.38M|6380000|0.0020|1,106,739|-43.76%|12|2021-11-29|15/09/2021|-0||660||2021-06-30|15/03/2021|-0||246800|
2022-06-06 17:10:36|11167|1096376|NZK|113.71M|113710000|0.210|288,343|-72.68%|13|2022-04-13|15/01/2022|-0.49||105000000||2021-09-29|15/07/2021|-0.04||110800000|
2022-06-06 19:47:43|11167|1096376|NZK|113.71M|113710000|0.210|288,343|-72.68%|13|2022-04-13|15/01/2022|-0.49||105000000||2021-09-29|15/07/2021|-0.04||110800000|
2022-06-06 19:47:48|11168|43281|NZO|105.29M|105290000|0.4700|26,993|13.25%|21|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 19:47:53|11169|1096378|CHI|397.57M|397570000|1.180|418,734|73.53%|13|2022-08-17|15/06/2022|||||2022-02-15|15/12/2021|-1.7||118700000|
2022-06-06 19:47:57|11170|1168679|NZL|111.62M|111620000|1.15|64,008|1.77%|3|2022-02-22|15/12/2021|0.04||3770000||2021-08-30|15/06/2021|0.78||498000|
2022-06-06 19:48:01|11171|1096342|APL|98.52M|98520000|0.2700|185,255|-15.62%|13|2022-05-19|15/03/2022|||5450000||2021-11-29|15/09/2021|0.01||6490000|
2022-06-06 19:48:09|11172|43282|NWF|52.14M|52140000|0.1810|228,587|-15.81%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 19:48:13|11173|1096377|NZM|248.72M|248720000|1.2800|155,759|70.67%|13|2022-08-22|15/06/2022|||||2022-02-23|15/12/2021|0.14||176300000|
2022-06-06 19:48:15|11174|43249|PYS|37.49M|37490000|0.2700|35,665|-12.9%|12|2021-11-24|15/09/2021|-0.01||1450000||2021-05-27|15/03/2021|-0.01||1190000|
2022-06-06 19:48:27|11175|1096384|PGW|341.94M|341940000|4.530|25,266|34.02%|13|2022-08-15|15/06/2022|||||2022-02-21|15/12/2021|2.98||552400000|
2022-06-06 19:48:37|11176|1096385|PX1|76.02M|76020000|0.2150|77,586|-73.13%|22|2022-08-31|15/06/2022|||||2022-05-29|15/03/2022||||25300000
2022-06-06 19:48:41|11177|43302|PHL|43.57M|43570000|0.0020|7,482,223|0%|11|2021-11-29|15/09/2021|-0||8770000||2021-06-29|15/03/2021|-0||6060000|
2022-06-06 19:48:45|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|
2022-06-06 19:48:49|11179|1168681|RAD|102.31M|102310000|0.38|46,786|-58.24%|5|2021-11-29|15/09/2021|0.01||64910000||2021-06-10|15/09/2019|-0.01||56320000|
2022-06-06 19:49:20|11180|43296|RAK|351.79M|351790000|1.5500|89,440|68.48%|13|2022-05-26|15/03/2022|0.06||86550000||2021-11-25|15/09/2021|0.08||85420000|
2022-06-06 19:49:30|11181|1167287|RUA|49.46M|49460000|0.33|32,743|-21.43%|3|2022-02-25|15/12/2021|-0.02||||2021-08-30|15/06/2021|-0.02|||
2022-06-06 19:49:36|11182|43275|SVR|29.39M|29390000|0.4400|8,685|-26.67%|12|2021-11-18|15/09/2021|-0.01||17160000||2021-05-28|15/03/2021|-0.02||6240000|
2022-06-06 19:49:42|11183|1096395|SCT|257.65M|257650000|3.220|7,609|21.51%|13|2022-04-06|15/02/2022|0.06||118400000||2021-10-21|15/08/2021|0.06||111700000|
2022-06-06 19:49:44|11184|43306|SEK|203.77M|203770000|4.94|13,158|0.82%|12|2022-02-18|15/12/2021|-0.16||85090000||2021-08-19|15/06/2021|0.65||224500000|
2022-06-06 19:49:48|11185|1118025|SPY|173.95M|173950000|0.7300|21,061|-13.1%|12|2022-05-25|15/03/2022|0.01||27040000|13800000|2021-11-28|15/09/2021|||21040000|
2022-06-06 19:49:53|11186|43230|SMW|24.9M|24900000|0.4600|2,116|-68.06%|13|2022-02-25|15/12/2021|-0.02||30660000||2021-08-30|15/06/2021|-0.1||52000000|
2022-06-06 19:49:59|11187|1096531|SDL|35.77M|35770000|2.430|4,127|-22.86%|12|2022-02-23|15/12/2021|0.14||23720000||2021-08-26|15/06/2021|0.04||16920000|
2022-06-06 19:50:04|11188|1096401|SPN|230.87M|230870000|8.80|1,246|3.41%|12|2022-02-08|15/12/2021|0.22||23340000||2021-08-27|15/06/2021|0.41||47290000|
2022-06-06 19:50:28|11189|1096402||219.48M|219480000|1.5200|41,978|34.51%|13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2022-06-06 19:50:32|11190|43326|TGG|348.02M|348020000|2.840|1,953|-2.41%|12|2022-02-28|15/12/2021|0.06||713400000||2021-08-05|15/06/2021|0.01||652100000|
2022-06-06 19:50:37|11191|43317|VTL|13.09M|13090000|0.3150|21,131|-60.13%|12|2022-02-25|15/12/2021|-0.02||16230000||2021-08-27|15/06/2021|0.01||17100000|
2022-06-06 19:50:46|11192|1096412|TWR|254.25M|254250000|0.6700|115,916|-10.31%|15|2022-08-31|15/06/2022|||||2022-05-25|15/03/2022|0.01||173700000|
2022-06-06 19:50:50|11193|1096411|TRU|21.77M|21770000|0.0600|99,858|-22.08%|5|2021-11-28|15/09/2021|-0||745200||2021-06-30|15/03/2020|-0.02||526100|
2022-06-06 19:50:55|11194|43247|TRA|329.65M|329650000|3.830|26,591|-6.59%|13|2022-05-23|15/03/2022|0.36||||2021-11-18|15/09/2021|0.2||85000000|
2022-06-06 19:51:00|11195|43331|WHS|1.23B|1230000000|3.430|237,373|1.48%|25|2022-09-12|15/07/2022|||||2022-05-13|15/04/2022|||772000000|
2022-06-06 19:51:04|11196|1096417|WDT|68.86M|68860000|0.1580|73,300|79.55%|12|2022-02-24|15/12/2021|0.01||33660000||2021-08-25|15/06/2021|||30560000|
2022-06-06 19:51:08|11197|14299|ORE|7.44B|7440000000|9.18|3,525,583|32.66%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-06-06 19:51:14|11198|18502|CHN|2.1B|2100000000|5.660|1,915,387|-38.01%|23|2022-09-21|15/06/2022||-4.50||123040|2022-06-01|15/03/2022||||
2022-06-06 19:51:31|11199|961859|NVX|1.71B|1710000000|3.510|3,425,563|48.95%|15|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 19:51:35|11200|947885|IMU|965.05M|965050000|0.170|20,953,308|-56.92%|15|2022-09-02|15/06/2022||0.00||0.00|2022-06-01|15/03/2022||||
2022-06-06 19:51:40|11201|1123046|UWL|3.38B|3380000000|4.940|5,591,088|60.03%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2022-06-06 19:51:44|11202|14329|PNI|1.55B|1550000000|7.98|712,225|-23.67%|13|2022-02-02|15/12/2021|0.21||21590000||2021-08-04|15/06/2021|0.2||18130000|
2022-06-06 19:51:48|11203|961883|LTR|2.71B|2710000000|1.235|14,126,844|98.39%|13|2022-03-11|15/12/2021|0.02||||2021-09-29|15/06/2021|-0|||
2022-06-06 19:51:53|11204|32567|SFR|2.32B|2320000000|5.660|2,589,919|-14.87%|18|2022-08-28|15/06/2022||63.82||1064000000|2022-02-25|15/12/2021|0.14|34.56|313300000|338300000
2022-06-06 19:51:58|11205|7675|PDN|2.22B|2220000000|0.745|26,284,777|25%|30|2022-08-25|15/06/2022|||||2022-05-17|15/03/2022||||
2022-06-06 19:52:02|11206|14252|CNI|1.68B|1680000000|2.120|1,598,604|-19.1%|0||
2022-06-06 19:52:04|11207|101943|LIC|1.42B|1420000000|13.63|288,893|-0.22%|14|2022-08-16|15/06/2022||41.80||126000000|2022-02-14|15/12/2021|0.26||93730000|
2022-06-06 19:52:09|11208|1130929|360|610.49M|610490000|3.29|1,169,817|-43.59%|7|2022-08-25|15/06/2022|||||2022-04-26|15/03/2022|||52700000|34000000
2022-06-06 19:52:14|11209|7560|EVT|2.35B|2350000000|14.60|142,016|11.53%|15|2022-02-20|15/12/2021|0.21||368000000||2021-08-22|15/06/2021|0.08||299200000|
2022-06-06 19:52:18|11210|947483|AEF|579.92M|579920000|5.16|225,293|-31.05%|13|2022-02-22|15/12/2021|0.05||35230000||2021-08-25|15/06/2021|0.05||33100000|
2022-06-06 19:52:21|11211|101954|ARF|1.47B|1470000000|4.24|744,518|18.82%|13|2022-02-10|15/12/2021|0.54|7.00|39170000|29600000|2021-08-10|15/06/2021|0.3|8.00|36340000|32430000
2022-06-06 19:52:26|11212|8627|CCX|518.22M|518220000|2.180|1,763,810|-54.9%|16|2022-08-24|15/06/2022||0.07||184550000|2022-02-22|15/12/2021|0.06|5.65|178800000|115360000
2022-06-06 19:52:30|11213|1054964|TLX|1.3B|1300000000|4.150|1,123,840|-12.42%|13|2022-08-26|15/06/2022||-0.1102||14500000|2022-06-01|15/03/2022|||3900000|3900000
2022-06-06 19:52:44|11214|947720|DEG|1.49B|1490000000|1.060|6,689,216|-25.78%|14|2022-09-19|15/06/2022|||||2022-03-08|15/12/2021|-0||95340|
2022-06-06 19:52:48|11215|1164150|ASM|695.58M|695580000|4.90|554,135|-10.42%|6|2022-03-11|15/12/2021|-0.06||697000||2021-09-15|15/06/2021|-0.03||945000|
2022-06-06 19:52:51|11216|961813|AVN|1.95B|1950000000|3.410|1,031,175|11.44%|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
2022-06-06 19:52:55|11217|1153175|HMC|1.64B|1640000000|5.48|677,494|8.03%|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
2022-06-06 20:09:17|11217|1153175|HMC|1.64B|1640000000|5.48|677,494|8.03%|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
2022-06-06 20:09:22|11218|948296|WAF|1.37B|1370000000|1.345|3,428,232|28.16%|24|2022-08-25|15/06/2022|||||2022-04-25|15/03/2022||||
2022-06-06 20:09:26|11219|947950|LOV|1.52B|1520000000|14.10|237,500|-3.64%|17|2022-08-22|15/06/2022||12.00||194000000|2022-02-24|15/12/2021|0.33|15.60|217800000|130100000
2022-06-06 20:09:30|11220|947838|INR|1.05B|1050000000|0.500|9,169,580|47.06%|18|2022-09-21|15/06/2022||||0.00|2022-06-01|15/03/2022||||0.00
2022-06-06 20:09:44|11221|1155915|TYR|481.01M|481010000|0.93|4,217,641|-73.06%|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
2022-06-06 20:09:50|11222|7551|CQE|1.31B|1310000000|3.58|573,682|2.87%|14|2022-08-10|15/06/2022||9.00||53560000|2022-02-17|15/12/2021|0.57|8.00|48700000|39180000
2022-06-06 20:09:55|11223|14278|IMD|995.1M|995100000|2.510|899,674|22.82%|29|2022-08-15|15/06/2022||6.10||166000000|2022-04-21|15/03/2022||||
2022-06-06 20:09:59|11224|947739|DUB|219.53M|219530000|0.720|1,363,697|-75.52%|17|2022-09-01|15/06/2022||-7.8||22450000|2022-04-27|15/03/2022|||9250000|
2022-06-06 20:10:04|11225|101944|KLS|1.69B|1690000000|7.74|302,460|-24.07%|14|2022-08-23|15/06/2022||17.00||649100000|2022-02-22|15/12/2021|0.1|11.50|649100000|544700000
2022-06-06 20:10:09|11226|9146|NCK|702.27M|702270000|8.67|374,025|-24.65%|14|2022-08-03|15/06/2022||||228700000|2022-02-01|15/12/2021|0.41|0.36|180300000|
2022-06-06 20:10:14|11227|961923|RFF|1.16B|1160000000|3.030|522,740|19.85%|14|2022-08-23|15/06/2022||||35200000|2022-02-18|15/12/2021|0.10|0.12|34860000|
2022-06-06 20:10:19|11228|948056|OML|802.19M|802190000|1.340|1,836,917|-22.25%|16|2022-08-22|15/06/2022||0.04||290960000|2022-06-01|15/03/2022||||
2022-06-06 20:10:23|11229|18564|AX1|717.71M|717710000|1.325|1,304,671|-53.71%|15|2022-08-19|15/06/2022||0.05||617600000|2022-02-23|15/12/2021|0.03|0.03|536900000|494600000
2022-06-06 20:10:29|11230|948202|SIQ|1.08B|1080000000|8.32|370,437|19.94%|18|2022-08-24|15/06/2022||0.25||112500000|2022-06-01|15/03/2022||||
2022-06-06 20:10:33|11231|101989|HSN|1.03B|1030000000|5.12|271,119|-0.78%|14|2022-08-24|15/06/2022|||||2022-02-20|15/12/2021|0.12||148900000|
2022-06-06 20:10:38|11232|961949|TPW|520.62M|520620000|4.32|495,511|-59.94%|14|2022-07-24|15/06/2022||-2.00||202900000|2022-02-09|15/12/2021|0.06|12.00|235900000|161600000
2022-06-06 20:10:43|11233|8722|WSA|1.24B|1240000000|3.860|1,853,241|56.91%|27|2022-08-22|15/06/2022||10.00||152000000|2022-04-26|15/03/2022||||
2022-06-06 20:10:48|11234|1072419|JLG|1.43B|1430000000|5.530|852,407|37.59%|12|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.05||372200000|
2022-06-06 20:10:52|11235|7699|KAR|1.2B|1200000000|2.150|3,239,998|56.68%|18|2022-09-19|15/06/2022|||||2022-02-23|15/12/2021||||
2022-06-06 20:11:10|11236|7724|NHC|3.3B|3300000000|3.970|5,247,231|141.89%|26|2022-09-19|15/07/2022||0.65||1162000000|2022-06-29|15/04/2022||||
2022-06-06 20:11:15|11237|947668|COF|1.18B|1180000000|1.980|912,288|-16.53%|14|2022-08-01|15/06/2022|||||2022-02-03|15/12/2021|0.11||86830000|
2022-06-06 20:11:26|11238|18511|DTL|739.33M|739330000|4.79|165,970|-10.06%|14|2022-08-17|15/06/2022||||1181000000|2022-02-17|15/12/2021|0.08|6.20|999300000|778200000
2022-06-06 20:11:31|11239|7483|MMS|882.92M|882920000|11.41|151,242|-4%|17|2022-08-22|15/06/2022||0.5||314600000|2022-02-23|15/12/2021|0.52|0.53|311600000|
2022-06-06 20:11:36|11240|1096166|CRN|3.55B|3550000000|2.120|5,139,861|176.92%|12|2022-08-09|15/06/2022||||849300000|2022-05-09|15/03/2022|1.49||947130000|947130000
2022-06-06 20:11:42|11241|941188|GMA|1.15B|1150000000|2.98|1,449,936|4.58%|26|2022-08-03|15/06/2022||0.22||263690000|2022-05-04|15/03/2022||||
2022-06-06 20:11:47|11242|978754|RBL|249.52M|249520000|0.910|1,650,040|-72.47%|25|2022-08-17|15/06/2022||-6.00||197260000|2022-04-21|15/03/2022|||96300000|96000000
2022-06-06 20:11:53|11243|947974|CMM|1.36B|1360000000|3.650|1,708,777|83.33%|14|2022-09-27|15/06/2022|||||2022-03-08|15/12/2021|0.14||125800000|
2022-06-06 20:11:58|11244|39201|JIN|984.05M|984050000|15.68|151,385|4.27%|16|2022-08-19|15/06/2022||27.00||58350000|2022-06-01|15/03/2022||||
2022-06-06 20:12:02|11245|1080047|VUL|974.17M|974170000|7.400|663,518|-8.97%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2022-06-06 20:12:07|11246|960730|IDX|781.13M|781130000|3.41|591,830|-34.55%|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
2022-06-06 20:12:11|11247|1153659|IAP|1.27B|1270000000|1.895|2,528,853|27.91%|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
2022-06-06 20:12:16|11248|947732|BGL|907.66M|907660000|0.880|2,505,362|8.81%|14|2022-09-20|15/06/2022|||||2022-03-11|15/12/2021|-0.01|||
2022-06-06 20:12:21|11249|101968|DDR|2.05B|2050000000|11.86|122,312|11.5%|24|2022-09-01|15/06/2022|||||2022-05-20|15/03/2022|||673600000|673600000
2022-06-06 20:12:26|11250|32479|SXY|883.08M|883080000|4.600|1,587,624|35.29%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2022-06-06 20:12:31|11251|8636|SHV|708.77M|708770000|5.86|329,000|-0.52%|20|2022-05-26|15/03/2022|0.03|7.80|68730000|55500000|2021-11-29|15/09/2021|0.12|6.20|143800000|89200000
2022-06-06 20:12:36|11252|994814|BET|411.07M|411070000|0.455|4,600,392|-55.77%|24|2022-09-01|15/06/2022||30.00||44690000|2022-06-01|15/03/2022||||
2022-06-06 20:12:40|11253|960724|BBN|557.65M|557650000|4.21|213,487|-29.72%|15|2022-08-10|15/06/2022|||||2022-02-10|15/12/2021|0.06||239100000|
2022-06-06 20:12:43|11254|7636|GWA|556.93M|556930000|2.10|387,275|-27.68%|17|2022-08-15|15/06/2022|||||2022-02-15|15/12/2021|0.07|8.00|201300000|191040000
2022-06-06 20:12:48|11255|8675|TGR|799.13M|799130000|3.72|525,206|-1.61%|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
2022-06-06 20:12:51|11256|1167483|HDN|2.78B|2780000000|1.34|5,843,220|-8.65%|3|2022-02-22|15/12/2021|0.16||56900000||2021-08-18|15/06/2021|0.09||38400000|
2022-06-06 20:12:56|11257|102000|MNY|470.28M|470280000|2.200|362,471|-27.92%|18|2022-08-31|15/06/2022||||100000000|2022-05-18|15/03/2022||||
2022-06-06 20:13:00|11258|959004|ECX|789.42M|789420000|2.550|974,737|17.76%|13|2022-05-05|15/03/2022|0.20|12.30|347700000|308010000|2021-11-03|15/09/2021|0.12||314900000|
2022-06-06 20:13:12|11259|948107|PPK|228.83M|228830000|2.57|228,427|-82.9%|13|2022-02-23|15/12/2021|0.06||165000||2021-08-31|15/06/2021|-0.05||44000|
2022-06-06 20:13:17|11260|102008|DXI|993.37M|993370000|3.130|390,270|-2.13%|14|2022-08-15|15/06/2022|||||2022-02-14|15/12/2021|0.43||37210000|
2022-06-06 20:13:22|11261|1014093|AD8|543.28M|543280000|7.04|190,915|-8.11%|19|2022-08-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 20:13:27|11262|18565|RED|930.76M|930760000|0.395|10,319,034|122.86%|23|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 20:13:29|11263|947566|BRN|1.76B|1760000000|1.025|16,528,443|79.49%|5|2018-03-29|15/12/2017|-0.01||136400||2017-08-29|15/06/2017|-0.01||133100|
2022-06-06 20:13:32|11264|961668|BWX|203.35M|203350000|1.26|1,408,891|-74.8%|14|2022-08-25|15/06/2022|||||2022-02-23|15/12/2021|-0.02||103400000|91800000
2022-06-06 20:13:36|11265|993246|BVS|388.67M|388670000|1.56|1,359,357|-50.16%|14|2022-08-23|15/06/2022||0.04||137500000|2022-02-25|15/12/2021|0.06|3.00|131700000|116500000
2022-06-06 20:13:41|11266|102027|PGH|736.78M|736780000|2.140|450,447|-44.21%|14|2022-08-17|15/06/2022||||908940000|2022-02-16|15/12/2021|-0.06|12.00|927200000|885300000
2022-06-06 20:13:45|11267|958997|ADH|371.76M|371760000|2.170|961,392|-54.49%|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
2022-06-06 20:13:49|11268|102007|HPI|684.02M|684020000|3.54|295,019|7.6%|14|2022-08-15|15/06/2022||0.11||33030000|2022-02-16|15/12/2021|0.11|10.00|35420000|24880000
2022-06-06 20:13:53|11269|7508|API|753.76M|753760000|1.530|1,545,210|31.9%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-06-06 20:13:58|11270|10546|SXL|331.28M|331280000|1.270|661,919|-30.77%|18|2022-08-16|15/06/2022|||||2022-02-24|15/12/2021|0.06||259700000|242700000
2022-06-06 20:14:01|11271|8637|SIG|499.31M|499310000|0.505|1,545,728|-23.08%|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
2022-06-06 20:14:12|11272|1152217|FCL|496.64M|496640000|1.555|339,731|-56.99%|0||
2022-06-06 20:14:17|11273|7296|IFM|646.31M|646310000|1.720|1,290,158|20.63%|14|2022-08-22|15/06/2022||0.04||62200000|2022-02-23|15/12/2021|0.01||58960000|48300000
2022-06-06 20:14:21|11274|101983|GDI|541.96M|541960000|1.010|741,822|-10.13%|13|2022-02-20|15/12/2021|0.07||28920000||2021-08-22|15/06/2021|0.02||28770000|
2022-06-06 20:14:26|11275|947756|EHE|560.85M|560850000|2.170|352,214|-12.4%|23|2022-08-22|15/06/2022||0.0448||351620000|2022-06-01|15/03/2022||||
2022-06-06 20:14:31|11276|953869|AFG|510M|510000000|1.895|549,604|-31.61%|13|2022-02-24|15/12/2021|0.11|9.00|444200000||2021-08-26|15/06/2021|0.1|10.00|362300000|
2022-06-06 20:14:35|11277|1167991|DBI|1B|1000000000|2.02|375,060|-3.76%|5|2021-08-24|15/06/2021|0.23||219800000||2021-02-26|15/12/2020|-0.23||23470000|
2022-06-06 20:14:44|11278|18556|MYS|492.46M|492460000|4.65|75,178|-5.52%|14|2022-08-18|15/06/2022|||||2022-02-18|15/12/2021|0.16||93350000|
2022-06-06 20:14:48|11279|1166382|SSR|-|-|28.85|26,575|27.06%|24|2022-08-11|15/06/2022||0.3812||478900000|2022-05-03|15/03/2022|0.4227|0.3809|500800000|443000000
2022-06-06 20:14:53|11280|943406|AMI|395.86M|395860000|0.320|4,348,646|-20.96%|25|2022-08-30|15/06/2022|||||2022-04-27|15/03/2022|||100600000|
2022-06-06 20:14:56|11281|7597|AAC|1.27B|1270000000|2.100|611,438|65.49%|23|2022-08-31|15/06/2022|||||2022-05-18|15/03/2022|0.09||132600000|
2022-06-06 20:15:01|11282|102005|MYX|502.98M|502980000|0.285|2,988,077|-22.67%|23|2022-08-26|15/06/2022||-1.10||214100000|2022-06-01|15/03/2022||||
2022-06-06 20:15:23|11283|8654|SSM|585.16M|585160000|0.950|1,589,362|3.21%|14|2022-08-22|15/06/2022||0.04||849500000|2022-02-24|15/12/2021|0.01|5.71|559300000|423000000
2022-06-06 20:15:28|11284|10536|CVN|432.04M|432040000|0.240|8,098,571|-8%|23|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022||||
2022-06-06 20:15:51|11285|959017|PAR|266.78M|266780000|1.16|565,380|-45.45%|13|2022-02-23|15/12/2021|-0.12||750000||2021-08-26|15/06/2021|-0.07||8690000|
2022-06-06 20:15:55|11286|39198|PLL|1.48B|1480000000|0.825|4,796,087|-11.05%|15|2022-09-08|15/06/2022||-0.0052||4370000|2022-06-01|15/03/2022|-0.0067|-0.0066|0.00|0.00
2022-06-06 20:16:09|11287|101952|AMA|158.48M|158480000|0.155|2,292,727|-68.95%|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
2022-06-06 20:16:22|11288|14253|COE|473.49M|473490000|0.290|3,044,645|5.45%|25|2022-08-22|15/06/2022||-0.7|||2022-04-19|15/03/2022|||49200000|
2022-06-06 20:16:27|11289|1142326|SZL|100.35M|100350000|0.485|834,062|-94.43%|7|2022-08-30|15/06/2022||-7.00||105070000|2022-05-15|15/03/2022|-0.14||27630000|27600000
2022-06-06 20:16:46|11290|18575|SPL|305.58M|305580000|0.750|326,193|-56.42%|18|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 20:17:14|11291|7265|EHL|425.05M|425050000|0.815|1,810,771|-16.15%|29|2022-08-17|15/06/2022||0.07||386200000|2022-05-02|15/03/2022||||
2022-06-06 20:17:19|11292|102037|VRT|696.73M|696730000|8.15|399,372|30.14%|21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2022-06-06 20:17:26|11293|947769|EOS|276.17M|276170000|1.83|745,018|-58.31%|14|2022-08-28|15/06/2022|||||2022-02-27|15/12/2021|-0.03||114000000|118600000
2022-06-06 20:17:43|11294|947655|OPT|440.19M|440190000|1.25|550,159|-15.54%|24|2022-08-31|15/06/2022||-9.00|||2022-06-01|15/03/2022||||
2022-06-06 20:17:47|11295|7751|CWP|349.04M|349040000|4.25|251,278|-36.42%|22|2022-08-24|15/06/2022|||||2022-04-14|15/03/2022||||
2022-06-06 20:18:02|11296|948227|STX|609.03M|609030000|0.300|4,678,623|-8.7%|23|2022-09-15|15/06/2022|||||2022-04-18|15/03/2022||||
2022-06-06 20:18:07|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|||
2022-06-06 20:18:10|11298|7696|MGX|823.19M|823190000|0.680|3,545,159|-17.75%|25|2022-08-17|15/06/2022|||||2022-06-01|15/03/2022||||
2022-06-06 20:18:14|11299|1084956|MMM|78.56M|78560000|0.270|1,225,274|-88%|15|2022-09-01|15/06/2022||-0.07||198800000|2022-04-27|15/03/2022|||152440000|
2022-06-06 20:18:25|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|
2022-06-06 20:18:28|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|||
2022-06-06 20:18:33|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
2022-06-06 20:18:38|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