2022-07-24 08:25:41|00000|6464|NASDAQ ATVI|61.95B|61950000000|79.23|5,557,226|-13.41%|38|2022-11-03|15/09/2022||0.5791||1720000000|2022-08-01|15/06/2022||0.4761||1570000000
2022-07-24 08:25:45|00001|6373|NASDAQ ADBE|188.09B|188090000000|401.90|3,091,855|-35.79%|37|2022-09-15|15/08/2022||3.34||4440000000|2022-06-16|15/05/2022|3.35|3.31|4390000000|4340000000
2022-07-24 08:25:50|00002|9019|NASDAQ ADP|92.05B|92050000000|220.34|1,742,650|6.92%|37|2022-11-02|15/09/2022||1.79||4080000000|2022-07-27|15/06/2022||1.46||4050000000
2022-07-24 08:25:55|00003|15368|NASDAQ ALGN|20.95B|20950000000|265.88|1,147,459|-58.34%|37|2022-10-26|15/09/2022||2.5||1050000000|2022-07-27|15/06/2022||2.28||998020000
2022-07-24 08:25:59|00004|6369|Google|1.42T|1.42E+12|107.90|40,274,216|-18.88%|37|2022-10-27|15/09/2022||1.38||73060000000|2022-07-26|15/06/2022||1.28||70040000000
2022-07-24 08:26:01|00005|100160|NASDAQ GOOG|1.42T|1.42E+12|108.36|32,814,623|-21.38%|35|2022-10-27|15/09/2022||1.38||73060000000|2022-07-26|15/06/2022||1.28||70040000000
2022-07-24 08:26:05|00006|6435|NASDAQ AMZN|1.25T|1.25E+12|122.42|89,471,139|-33.04%|37|2022-10-27|15/09/2022||0.3179||126960000000|2022-07-28|15/06/2022||0.1279||119180000000
2022-07-24 08:26:08|00007|8274|NASDAQ AMD|142.77B|142770000000|88.10|106,473,558|-4.4%|38|2022-10-25|15/09/2022||1.09||6780000000|2022-08-02|15/06/2022||1.02||6490000000
2022-07-24 08:26:12|00008|8144|NASDAQ AEP|48.45B|48450000000|94.35|2,769,390|9.73%|37|2022-10-27|15/09/2022||1.56||4680000000|2022-07-27|15/06/2022|1.21|1.19|4010000000|4060000000
2022-07-24 08:26:16|00009|6466|NASDAQ AMGN|131.39B|131390000000|245.95|3,284,851|-0.71%|37|2022-11-01|15/09/2022||4.59||6660000000|2022-08-04|15/06/2022||4.39||6530000000
2022-07-24 08:26:20|00010|7869|NASDAQ ADI|84.87B|84870000000|163.27|3,441,383|-0.17%|36|2022-08-17|15/07/2022||2.43||3050000000|2022-05-18|15/04/2022|2.4|2.11|2970000000|2840000000
2022-07-24 08:26:26|00011|15424|NASDAQ ANSS|22.63B|22630000000|260.17|543,569|-28.8%|37|2022-11-09|15/09/2022||1.67||461630000|2022-08-03|15/06/2022||1.61||468680000
2022-07-24 08:26:29|00012|6408|NASDAQ AAPL|2.49T|2.49E+12|154.09|92,532,056|3.72%|37|2022-11-03|15/09/2022||1.31||89750000000|2022-07-28|15/06/2022||1.16||82590000000
2022-07-24 08:26:33|00013|6386|NASDAQ AMAT|88.45B|88450000000|101.67|7,899,511|-26.55%|37|2022-08-18|15/07/2022||1.78||6270000000|2022-05-19|15/04/2022|1.85|1.9|6250000000|6350000000
2022-07-24 08:26:36|00014|39320|NASDAQ ASML|211.96B|211960000000|534.26|1,123,730|-28.59%|33|2022-10-19|15/09/2022||4.35||5870000000|2022-07-20|15/06/2022|3.62|3.61|5550000000|5560000000
2022-07-24 08:26:39|00015|962333|NASDAQ TEAM|51.56B|51560000000|202.27|2,085,086|-25.44%|28|2022-10-20|15/09/2022||0.3507||773700000|2022-08-04|15/06/2022||0.2622||723700000
2022-07-24 08:26:43|00016|6363|NASDAQ ADSK|42.57B|42570000000|195.95|1,822,507|-37.33%|37|2022-08-25|15/07/2022||1.58||1220000000|2022-05-26|15/04/2022|1.43|1.37|1170000000|1150000000
2022-07-24 08:26:46|00017|6378|NASDAQ BIDU|48.38B|48380000000|140.01|3,077,317|-18.91%|37|2022-10-27|15/09/2022||13.15||32900000000|2022-07-28|15/06/2022||10.63||29520000000
2022-07-24 08:26:49|00018|6487|NASDAQ BIIB|29.93B|29930000000|206.25|1,094,195|-36.62%|37|2022-10-25|15/09/2022||4.16||2470000000|2022-07-20|15/06/2022|5.25|4.06|2590000000|2470000000
2022-07-24 08:26:52|00019|13072|NASDAQ BKNG|73.52B|73520000000|1,809.88|443,122|-17.83%|38|2022-11-02|15/09/2022||53.85||6360000000|2022-08-03|15/06/2022||18.18||4320000000
2022-07-24 08:26:55|00020|13969|NASDAQ AVGO|206.96B|206960000000|512.52|2,404,003|6.08%|37|2022-09-08|15/07/2022||9.56||8410000000|2022-05-26|15/04/2022|9.07|8.71|8100000000|7910000000
2022-07-24 08:27:00|00021|6388|NASDAQ CDNS|46.25B|46250000000|167.71|1,589,009|15.13%|37|2022-10-24|15/09/2022||0.9333||846500000|2022-07-25|15/06/2022||0.9645||834510000
2022-07-24 08:27:04|00022|41292|NASDAQ CDW|22.98B|22980000000|170.10|785,889|-6%|37|2022-11-02|15/09/2022||2.49||6260000000|2022-08-03|15/06/2022||2.42||6180000000
2022-07-24 08:27:07|00023|13068|NASDAQ CERN|27.92B|27920000000|94.92|3,454,897|21.06%|36|2022-07-29|15/06/2022||0.8815||1490000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2022-07-24 08:27:11|00024|15722|NASDAQ CHTR|88.41B|88410000000|485.70|1,414,648|-33.17%|37|2022-10-28|15/09/2022||8.01||13630000000|2022-07-29|15/06/2022||7.13||13430000000
2022-07-24 08:27:15|00025|6444|NASDAQ CHKP|16.51B|16510000000|128.85|1,050,576|2.34%|37|2022-10-27|15/09/2022||1.71||566430000|2022-08-01|15/06/2022||1.61||560260000
2022-07-24 08:27:18|00026|6360|NASDAQ CTAS|40.35B|40350000000|396.73|517,717|0.35%|37|2022-09-27|15/08/2022||3.16||2040000000|2022-07-14|15/05/2022|2.72|2.68|2070000000|2010000000
2022-07-24 08:27:23|00027|260|NASDAQ CSCO|184.11B|184110000000|44.46|24,330,634|-19.5%|37|2022-08-17|15/07/2022||0.8205||12730000000|2022-05-18|15/04/2022|0.87|0.8626|12840000000|13370000000
2022-07-24 08:27:26|00028|6454|NASDAQ CTSH|36.01B|36010000000|69.10|3,299,882|-0.27%|38|2022-10-26|15/09/2022||1.17||5100000000|2022-07-27|15/06/2022||1.09||4920000000
2022-07-24 08:27:29|00029|6516|NASDAQ CMCSA|190.85B|190850000000|42.60|24,315,876|-27%|37|2022-10-27|15/09/2022||0.9333||30270000000|2022-07-28|15/06/2022||0.9161||29750000000
2022-07-24 08:27:35|00030|39327|NASDAQ CPRT|28.99B|28990000000|121.97|1,176,008|-16.82%|36|2022-09-20|15/07/2022||1.1||837520000|2022-05-18|15/04/2022|1.17|1.14|939940000|862950000
2022-07-24 08:27:39|00031|6443|NASDAQ COST|234.68B|234680000000|529.72|2,929,802|25.1%|46|2022-09-22|15/08/2022||4.1||71230000000|2022-05-26|15/05/2022|3.04|3.04|52600000000|51560000000
2022-07-24 08:27:41|00032|1131557|NASDAQ CRWD|42.59B|42590000000|183.53|4,420,378|-31.76%|18|2022-09-08|15/07/2022||0.2762||516030000|2022-06-02|15/04/2022|0.31|0.2321|487830000|463960000
2022-07-24 08:27:44|00033|7906|NASDAQ CSX|66.14B|66140000000|30.89|17,006,376|-5.85%|38|2022-10-18|15/09/2022||0.4847||3700000000|2022-07-20|15/06/2022|0.54|0.4667|3820000000|3660000000
2022-07-24 08:27:47|00034|15951|NASDAQ DXCM|32.88B|32880000000|83.78|3,580,377|-27.26%|37|2022-11-02|15/09/2022||0.2542||764730000|2022-07-28|15/06/2022||0.1901||700450000
2022-07-24 08:27:50|00035|1073599|NASDAQ DOCU|12.89B|12890000000|64.45|5,211,492|-79.11%|23|2022-09-02|15/07/2022||0.4356||602720000|2022-06-09|15/04/2022|0.38|0.4565|588690000|582770000
2022-07-24 08:27:54|00036|14776|NASDAQ DLTR|38.63B|38630000000|172.01|2,423,003|71.75%|36|2022-08-25|15/07/2022||1.59||6790000000|2022-05-26|15/04/2022|2.37|2|6900000000|6760000000
2022-07-24 08:27:57|00037|256|NASDAQ EBAY|26.13B|26130000000|46.68|7,245,511|-36.52%|34|2022-10-26|15/09/2022||0.9154||2310000000|2022-08-03|15/06/2022||0.8937||2370000000
2022-07-24 08:28:01|00038|6472|NASDAQ EA|36.35B|36350000000|130.16|2,666,557|-10.23%|37|2022-11-01|15/09/2022||1.48||1860000000|2022-08-02|15/06/2022||0.3278||1260000000
2022-07-24 08:28:05|00039|7949|NASDAQ EXC|43.15B|43150000000|44.02|6,371,013|-5.37%|38|2022-11-03|15/09/2022||0.6895||5000000000|2022-08-03|15/06/2022||0.457||4030000000
2022-07-24 08:28:13|00040|6409|NASDAQ FAST|27.85B|27850000000|48.46|3,340,822|-11.31%|37|2022-10-13|15/09/2022||0.4781||1790000000|2022-07-13|15/06/2022|0.5|0.4992|1780000000|1790000000
2022-07-24 08:28:17|00041|6370|NASDAQ FISV|64.56B|64560000000|99.87|3,257,463|-10.66%|37|2022-11-01|15/09/2022||1.7||4230000000|2022-07-26|15/06/2022||1.56||4070000000
2022-07-24 08:28:19|00042|1123483|NASDAQ FOXA|18.94B|18940000000|35.16|2,454,955|-2.85%|21|2022-11-03|15/09/2022||1.24||3230000000|2022-08-04|15/06/2022||0.7706||3060000000
2022-07-24 08:28:24|00043|1123484|NASDAQ FOX|18.94B|18940000000|32.57|1,133,708|-4.23%|21|2022-11-03|15/09/2022||1.24||3230000000|2022-08-04|15/06/2022||0.771||3060000000
2022-07-24 08:28:27|00044|6365|NASDAQ GILD|76.26B|76260000000|60.80|7,427,489|-11.91%|37|2022-10-27|15/09/2022||1.52||5910000000|2022-08-02|15/06/2022||1.51||5860000000
2022-07-24 08:28:30|00045|8272|NASDAQ HON|123.53B|123530000000|181.47|3,115,058|-20.87%|38|2022-10-21|15/09/2022||2.28||9080000000|2022-07-28|15/06/2022||2.03||8680000000
2022-07-24 08:28:34|00046|16336|NASDAQ IDXX|33.06B|33060000000|393.51|719,992|-43.28%|37|2022-11-01|15/09/2022||2.27||868380000|2022-08-02|15/06/2022||1.65||864700000
2022-07-24 08:28:37|00047|13081|NASDAQ ILMN|31.69B|31690000000|201.69|1,441,984|-59.3%|37|2022-10-25|15/09/2022||1.11||1320000000|2022-08-11|15/06/2022||0.6389||1220000000
2022-07-24 08:28:41|00048|16360|NASDAQ INCY|17.92B|17920000000|80.90|1,468,546|2.02%|37|2022-11-01|15/09/2022||0.6164||864270000|2022-08-02|15/06/2022||0.5591||814640000
2022-07-24 08:28:44|00049|251|NASDAQ INTC|160.28B|160280000000|39.20|36,308,826|-26.04%|37|2022-10-27|15/09/2022||0.8773||18740000000|2022-07-28|15/06/2022||0.6967||17960000000
2022-07-24 08:28:47|00050|6448|NASDAQ INTU|122.63B|122630000000|434.74|1,917,479|-17.73%|37|2022-08-23|15/07/2022||1.03||2340000000|2022-05-24|15/04/2022|7.65|7.54|5630000000|5510000000
2022-07-24 08:29:00|00051|6393|NASDAQ ISRG|75.65B|75650000000|211.85|2,152,741|-34.91%|37|2022-10-20|15/09/2022||1.22||1580000000|2022-07-21|15/06/2022|1.14|1.2|1520000000|1560000000
2022-07-24 08:29:03|00052|102911|NASDAQ JD|94.09B|94090000000|61.58|11,905,757|-14.82%|33|2022-11-17|15/09/2022||3.83||248380000000|2022-08-17|15/06/2022||2.74||264160000000
2022-07-24 08:29:07|00053|10548|NASDAQ KDP|51.68B|51680000000|36.43|12,055,230|1%|37|2022-11-10|15/09/2022||0.4817||3550000000|2022-07-28|15/06/2022||0.3868||3380000000
2022-07-24 08:29:12|00054|6462|NASDAQ KLAC|52.83B|52830000000|354.02|1,455,025|10.37%|37|2022-11-02|15/09/2022||5.81||2510000000|2022-07-28|15/06/2022||5.5||2430000000
2022-07-24 08:29:18|00055|270|NASDAQ KHC|46.91B|46910000000|38.32|8,600,114|-2.29%|37|2022-11-03|15/09/2022||0.6305||6250000000|2022-07-27|15/06/2022||0.6812||6380000000
2022-07-24 08:29:21|00056|6445|NASDAQ LRCX|64.36B|64360000000|463.99|1,318,439|-27.53%|37|2022-10-18|15/09/2022||8.82||4620000000|2022-07-27|15/06/2022||7.34||4220000000
2022-07-24 08:29:25|00057|32383|NASDAQ LULU|38.87B|38870000000|304.50|1,421,528|-24.4%|57|2022-09-01|15/07/2022||1.86||1780000000|2022-06-02|15/04/2022|1.48|1.43|1610000000|1550000000
2022-07-24 08:29:30|00058|8136|NASDAQ MAR|49.39B|49390000000|150.91|2,482,935|8.43%|38|2022-11-07|15/09/2022||1.59||4980000000|2022-08-02|15/06/2022||1.56||4830000000
2022-07-24 08:29:34|00059|6520|NASDAQ MRVL|44.21B|44210000000|52.02|10,371,048|-11.71%|39|2022-08-26|15/07/2022||0.5646||1520000000|2022-05-26|15/04/2022|0.52|0.5132|1450000000|1430000000
2022-07-24 08:29:39|00060|961621|NASDAQ MTCH|20.62B|20620000000|72.21|3,224,796|-56.46%|28|2022-11-01|15/09/2022||0.6389||886980000|2022-08-02|15/06/2022||0.5668||805420000
2022-07-24 08:29:42|00061|16599|NASDAQ MELI|38.48B|38480000000|763.92|685,502|-52.66%|37|2022-11-03|15/09/2022||1.77||2630000000|2022-08-04|15/06/2022||1.94||2510000000
2022-07-24 08:29:45|00062|26490|FB|473.38B|473380000000|169.27|32,251,494|-54.23%|37|2022-11-02|15/09/2022||2.59||30500000000|2022-07-27|15/06/2022||2.56||28940000000
2022-07-24 08:29:49|00063|6391|NASDAQ MCHP|35.76B|35760000000|64.72|5,041,136|-7.02%|37|2022-11-03|15/09/2022||1.34||1970000000|2022-08-02|15/06/2022||1.33||1950000000
2022-07-24 08:29:52|00064|8092|NASDAQ MU|67.61B|67610000000|61.29|18,515,174|-19.29%|37|2022-09-27|15/08/2022||1.71||7290000000|2022-06-30|15/05/2022|2.59|2.44|8640000000|8640000000
2022-07-24 08:29:55|00065|252|NASDAQ MSFT|1.95T|1.95E+12|260.36|30,988,227|-10.12%|37|2022-10-26|15/09/2022||2.48||51550000000|2022-07-26|15/06/2022||2.29||52430000000
2022-07-24 08:29:58|00066|1114321|MRNA|65.04B|65040000000|163.52|5,763,663|-53.12%|21|2022-11-03|15/09/2022||7.41||5990000000|2022-08-03|15/06/2022||4.59||4110000000
2022-07-24 08:30:02|00067|32372|NASDAQ MDLZ|85.79B|85790000000|61.99|8,030,689|-4.47%|33|2022-10-31|15/09/2022||0.7217||7330000000|2022-07-26|15/06/2022||0.6412||6800000000
2022-07-24 08:30:06|00068|6355|NASDAQ MNST|50.36B|50360000000|95.07|3,054,384|-1.27%|38|2022-11-09|15/09/2022||0.7291||1660000000|2022-08-09|15/06/2022||0.6983||1610000000
2022-07-24 08:30:18|00069|6439|NASDAQ NTES|58.96B|58960000000|95.05|2,126,203|-8.19%|37|2022-11-16|15/09/2022||7.47||24980000000|2022-08-10|15/06/2022||7.24||23260000000
2022-07-24 08:30:21|00070|13063|NASDAQ NFLX|98.03B|98030000000|220.44|12,336,084|-57.23%|37|2022-10-17|15/09/2022||2.21||7850000000|2022-07-19|15/06/2022|3.2|2.95|7970000000|8030000000
2022-07-24 08:30:25|00071|6497|NASDAQ NVDA|433.67B|433670000000|173.19|56,765,422|-11.45%|37|2022-08-24|15/07/2022||1.25||8090000000|2022-05-25|15/04/2022|1.36|1.3|8290000000|8120000000
2022-07-24 08:30:28|00072|13989|NASDAQ NXPI|45.99B|45990000000|175.14|3,114,814|-10.8%|36|2022-10-31|15/09/2022||3.49||3340000000|2022-07-25|15/06/2022||3.39||3270000000
2022-07-24 08:30:30|00073|1006169|NASDAQ OKTA|16.09B|16090000000|101.95|3,122,439|-60.47%|24|2022-08-31|15/07/2022||-0.3082||430710000|2022-06-02|15/04/2022|-0.27|-0.3403|414940000|388850000
2022-07-24 08:30:41|00074|13074|NASDAQ ORLY|45.23B|45230000000|688.20|626,018|10.84%|37|2022-10-26|15/09/2022||8.89||3770000000|2022-07-27|15/06/2022||8.98||3710000000
2022-07-24 08:30:46|00075|6430|NASDAQ PCAR|29.46B|29460000000|84.73|1,927,421|-3.25%|37|2022-10-25|15/09/2022||1.81||6500000000|2022-07-26|15/06/2022||1.83||6560000000
2022-07-24 08:30:50|00076|6406|NASDAQ PAYX|44.07B|44070000000|122.44|1,827,464|9.08%|38|2022-10-04|15/08/2022||0.972||1160000000|2022-06-29|15/05/2022|0.81|0.7956|1140000000|1110000000
2022-07-24 08:30:53|00077|956170|NASDAQ PYPL|93.86B|93860000000|81.05|15,995,961|-73.73%|29|2022-10-20|15/09/2022||0.9625||7030000000|2022-08-02|15/06/2022||0.8712||6780000000
2022-07-24 08:30:56|00078|1152791|NASDAQ PTON|3.3B|3300000000|9.77|13,263,426|-91.96%|15|2022-11-09|15/09/2022||-0.5016||770820000|2022-09-15|15/06/2022||-0.7534||687310000
2022-07-24 08:30:59|00079|8358|NASDAQ PEP|234.08B|234080000000|169.61|5,444,175|7.91%|38|2022-10-04|15/09/2022||1.83||20680000000|2022-07-12|15/06/2022|1.86|1.74|20230000000|19510000000
2022-07-24 08:31:02|00080|1089236|NASDAQ PDD|68.76B|68760000000|54.38|12,901,121|-44.12%|23|2022-11-24|15/09/2022||3.28||26610000000|2022-08-25|15/06/2022||2.8||23840000000
2022-07-24 08:31:05|00081|6376|NASDAQ QCOM|172.14B|172140000000|153.70|10,055,627|6.09%|38|2022-11-02|15/09/2022||3.31||12030000000|2022-07-27|15/06/2022||2.89||10870000000
2022-07-24 08:31:09|00082|32391|NASDAQ REGN|63.15B|63150000000|586.11|670,116|-0.04%|38|2022-11-08|15/09/2022||10.88||2940000000|2022-08-03|15/06/2022||8.97||2790000000
2022-07-24 08:31:13|00083|6437|NASDAQ ROST|29.13B|29130000000|83.24|4,122,117|-31.59%|39|2022-08-19|15/07/2022||1.04||4680000000|2022-05-19|15/04/2022|0.97|0.9894|4330000000|4520000000
2022-07-24 08:31:35|00084|13076|NASDAQ SGEN|31.59B|31590000000|171.62|1,459,153|17.87%|37|2022-10-27|15/09/2022||-0.9284||453770000|2022-07-28|15/06/2022||-0.8519||438230000
2022-07-24 08:31:40|00085|6427|NASDAQ SIRI|25.43B|25430000000|6.460|18,790,784|0.47%|37|2022-10-26|15/09/2022||0.0818||2270000000|2022-07-28|15/06/2022||0.0795||2250000000
2022-07-24 08:31:43|00086|32378|NASDAQ SWKS|17.07B|17070000000|106.07|2,201,345|-44.94%|37|2022-11-03|15/09/2022||2.93||1420000000|2022-08-04|15/06/2022||2.35||1230000000
2022-07-24 08:31:47|00087|31066|NASDAQ SPLK|16.94B|16940000000|105.23|2,072,480|-25.76%|36|2022-08-25|15/07/2022||-0.3446||748800000|2022-05-25|15/04/2022|-0.32|-0.7444|674080000|630990000
2022-07-24 08:31:50|00088|6500|NASDAQ SBUX|95.87B|95870000000|83.59|9,724,872|-33.64%|37|2022-11-03|15/09/2022||0.7845||8420000000|2022-08-02|15/06/2022||0.7665||8140000000
2022-07-24 08:31:54|00089|39335|NASDAQ SNPS|51.71B|51710000000|338.04|937,408|18.58%|36|2022-08-17|15/07/2022||1.99||1210000000|2022-05-18|15/04/2022|2.5|2.37|1280000000|1260000000
2022-07-24 08:31:57|00090|19694|NASDAQ TMUS|166.07B|166070000000|132.48|4,513,337|-8%|37|2022-11-01|15/09/2022||0.8092||20050000000|2022-07-27|15/06/2022||0.2597||20110000000
2022-07-24 08:32:00|00091|13994|NASDAQ TSLA|846.45B|846450000000|816.73|30,945,728|26.94%|37|2022-10-19|15/09/2022||3.14||22290000000|2022-07-20|15/06/2022|2.27|1.81|16930000000|16540000000
2022-07-24 08:32:04|00092|8268|NASDAQ TXN|151.14B|151140000000|163.90|6,033,629|-12.28%|37|2022-10-25|15/09/2022||2.26||4980000000|2022-07-26|15/06/2022||2.13||4650000000
2022-07-24 08:32:07|00093|6451|NASDAQ TCOM|17.01B|17010000000|26.51|5,865,532|-2.64%|37|2022-11-02|15/09/2022||1||5550000000|2022-08-31|15/06/2022||0.1677||3610000000
2022-07-24 08:32:11|00094|6407|NASDAQ VRSN|20.3B|20300000000|185.30|808,064|-16.73%|37|2022-10-27|15/09/2022||1.62||360530000|2022-07-28|15/06/2022||1.54||348390000
2022-07-24 08:32:15|00095|39340|NASDAQ VRSK|29.18B|29180000000|184.78|971,670|-1.92%|38|2022-11-01|15/09/2022||1.46||755780000|2022-08-02|15/06/2022||1.41||745570000
2022-07-24 08:32:19|00096|6353|NASDAQ VRTX|71.69B|71690000000|280.29|1,707,857|39.8%|37|2022-11-02|15/09/2022||3.56||2160000000|2022-08-04|15/06/2022||3.49||2130000000
2022-07-24 08:32:22|00097|8355|NASDAQ WBA|33.41B|33410000000|38.66|6,887,936|-16.91%|37|2022-10-20|15/08/2022||0.7842||32100000000|2022-06-30|15/05/2022|0.96|0.9218|32600000000|32060000000
2022-07-24 08:32:26|00098|32361|NASDAQ WDAY|37.59B|37590000000|148.00|3,263,560|-38.44%|36|2022-08-25|15/07/2022||0.7966||1520000000|2022-05-26|15/04/2022|0.83|0.8518|1430000000|1430000000
2022-07-24 08:32:33|00099|7875|NASDAQ XEL|37.4B|37400000000|68.67|3,429,693|0.59%|37|2022-10-27|15/09/2022||1.25||3910000000|2022-07-28|15/06/2022||0.6028||3100000000
2022-07-24 08:32:37|00100|6467|NASDAQ XLNX|48.41B|48410000000|194.92|4,081,636|41.39%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-07-24 08:32:39|00101|1127188|NASDAQ ZM|31.79B|31790000000|106.55|5,356,933|-70.34%|16|2022-08-30|15/07/2022||0.929||1120000000|2022-05-23|15/04/2022|1.03|0.8765|1070000000|1070000000
2022-07-24 08:32:43|00102|277|NYSE MMM|76.32B|76320000000|134.12|2,941,384|-33.1%|37|2022-10-25|15/09/2022||2.73||9020000000|2022-07-26|15/06/2022||2.43||8600000000
2022-07-24 08:32:46|00103|238|NYSE BA|93.57B|93570000000|158.16|11,069,366|-28.6%|38|2022-10-26|15/09/2022||0.4723||20150000000|2022-07-27|15/06/2022||-0.1256||17540000000
2022-07-24 08:32:50|00104|247|NYSE CAT|95.27B|95270000000|178.62|3,137,196|-14.75%|35|2022-10-25|15/09/2022||3.22||13930000000|2022-08-02|15/06/2022||3.01||14280000000
2022-07-24 08:32:53|00105|240|NYSE CVX|283.31B|283310000000|144.19|10,851,491|45.85%|34|2022-11-04|15/09/2022||5.11||59860000000|2022-07-29|15/06/2022||5.09||57960000000
2022-07-24 08:32:56|00106|271|Coca Cola Stock Price - In|266.99B|266990000000|61.59|17,599,544|8.03%|38|2022-10-26|15/09/2022||0.6596||10700000000|2022-07-26|15/06/2022||0.6693||10540000000
2022-07-24 08:32:59|00107|266|NYSE GS|116.41B|116410000000|323.93|2,541,434|-13.4%|35|2022-10-18|15/09/2022||8.28||11470000000|2022-07-18|15/06/2022|7.73|6.61|11860000000|10810000000
2022-07-24 08:33:02|00108|8064|NYSE HD|315.1B|315100000000|306.59|4,147,072|-7.89%|36|2022-08-16|15/07/2022||4.95||43380000000|2022-05-17|15/04/2022|4.09|3.69|38910000000|36710000000
2022-07-24 08:33:05|00109|8082|NYSE IBM|115.35B|115350000000|128.25|5,566,127|-9.26%|38|2022-10-18|15/09/2022||1.88||13580000000|2022-07-18|15/06/2022|2.31|2.26|15540000000|15080000000
2022-07-24 08:33:09|00110|8177|Johnson & Johnson Sto|452.92B|452920000000|172.12|7,179,023|0.19%|38|2022-10-18|15/09/2022||2.53||23540000000|2022-07-19|15/06/2022|2.59|2.54|24020000000|23770000000
2022-07-24 08:33:12|00111|267|NYSE JPM|336.55B|336550000000|114.76|13,440,810|-23.82%|37|2022-10-14|15/09/2022||2.94||32050000000|2022-07-14|15/06/2022|2.76|2.89|30720000000|31860000000
2022-07-24 08:33:15|00112|272|NYSE MCD|187.84B|187840000000|253.99|2,756,500|4.54%|37|2022-10-25|15/09/2022||2.66||5980000000|2022-07-26|15/06/2022||2.47||5820000000
2022-07-24 08:33:19|00113|275|MRK S|227.87B|227870000000|90.11|11,661,877|16.21%|38|2022-10-27|15/09/2022||1.88||14400000000|2022-07-28|15/06/2022||1.68||13830000000
2022-07-24 08:33:22|00114|8948|NYSE NKE|171.16B|171160000000|109.12|7,440,382|-34.41%|37|2022-09-27|15/08/2022||0.9514||12340000000|2022-06-27|15/05/2022|0.9|0.8015|12230000000|12060000000
2022-07-24 08:33:25|00115|8952|NYSE PG|343.15B|343150000000|143.02|7,462,893|2.31%|38|2022-10-21|15/09/2022||1.61||20890000000|2022-07-29|15/06/2022||1.23||19370000000
2022-07-24 08:33:28|00116|8294|NYSE CRM|181.56B|181560000000|182.47|7,788,576|-26.5%|38|2022-08-31|15/07/2022||1.03||7700000000|2022-05-31|15/04/2022|0.98|0.9449|7410000000|7380000000
2022-07-24 08:33:32|00117|8359|NYSE UNH|489.17B|489170000000|521.41|3,350,907|24.83%|38|2022-10-18|15/09/2022||5.46||80180000000|2022-07-15|15/06/2022|5.57|5.21|80330000000|79680000000
2022-07-24 08:33:35|00118|8127|NYSE VZ|186.67B|186670000000|44.45|21,741,435|-20.45%|38|2022-10-21|15/09/2022||1.39||34090000000|2022-07-22|15/06/2022|1.31|1.32|33790000000|33740000000
2022-07-24 08:33:38|00119|8318|NYSE V|445.17B|445170000000|213.70|6,856,621|-14.18%|38|2022-10-26|15/09/2022||1.83||7420000000|2022-07-26|15/06/2022||1.74||7060000000
2022-07-24 08:33:42|00120|7997|NYSE WMT|362.41B|362410000000|132.21|8,870,817|-7.18%|37|2022-08-16|15/07/2022||1.81||148240000000|2022-05-17|15/04/2022|1.3|1.48|141570000000|138800000000
2022-07-24 08:33:44|00121|258|NYSE DIS|187.1B|187100000000|102.72|12,762,768|-41.68%|33|2022-11-10|15/09/2022||0.8379||21630000000|2022-08-10|15/06/2022||0.9863||21010000000
2022-07-24 08:33:48|00122|8192|NYSE ABT|191.2B|191200000000|109.20|5,319,558|-9.6%|38|2022-10-19|15/09/2022||0.9421||9590000000|2022-07-20|15/06/2022|1.43|1.13|11260000000|10330000000
2022-07-24 08:33:51|00123|40041|NYSE ABBV|262.36B|262360000000|148.47|6,470,266|25.62%|37|2022-11-04|15/09/2022||3.67||15290000000|2022-07-29|15/06/2022||3.34||14670000000
2022-07-24 08:33:54|00124|7884|NYSE ACN|182.18B|182180000000|288.01|2,298,886|-9.62%|37|2022-09-22|15/08/2022||2.58||15460000000|2022-06-23|15/05/2022|2.79|2.86|16160000000|16040000000
2022-07-24 08:33:58|00125|20846|NYSE AYI|5.69B|5690000000|176.20|286,055|5.48%|37|2022-10-05|15/08/2022||3.7||1100000000|2022-06-30|15/05/2022|3.52|2.96|1060000000|985420000
2022-07-24 08:34:02|00126|32509|NYSE AAP|11.49B|11490000000|191.23|856,771|-11.04%|36|2022-11-14|15/09/2022||3.7||2740000000|2022-08-23|15/06/2022|2.26|3.78|3370000000|2750000000
2022-07-24 08:34:08|00127|20280|NYSE AMG|4.67B|4670000000|120.71|251,375|-27.81%|37|2022-10-31|15/09/2022||4.06||559230000|2022-08-01|15/06/2022||4.02||577590000
2022-07-24 08:34:11|00128|8256|NYSE AFL|35.61B|35610000000|55.28|2,698,430|3.58%|38|2022-10-31|15/09/2022||1.25||4780000000|2022-08-01|15/06/2022||1.28||4830000000
2022-07-24 08:34:18|00129|8942|NYSE A|37.35B|37350000000|125.04|1,795,894|-17.9%|38|2022-08-16|15/07/2022||1.2||1640000000|2022-05-24|15/04/2022|1.13|1.12|1600000000|1620000000
2022-07-24 08:34:22|00130|8021|NYSE AIG|40.66B|40660000000|51.33|5,277,369|8.5%|38|2022-11-03|15/09/2022||1.13||11580000000|2022-08-08|15/06/2022||1.11||11300000000
2022-07-24 08:34:26|00131|8263|NYSE APD|52.02B|52020000000|234.56|1,143,664|-19.2%|38|2022-10-27|15/09/2022||2.76||3070000000|2022-08-04|15/06/2022||2.61||3020000000
2022-07-24 08:34:30|00132|6460|NASDAQ AKAM|15.09B|15090000000|94.13|1,940,054|-21.26%|37|2022-10-31|15/09/2022||1.3||902100000|2022-08-09|15/06/2022||1.31||899000000
2022-07-24 08:34:33|00133|39218|NYSE ALK|5.42B|5420000000|42.75|1,801,564|-26.61%|37|2022-10-20|15/09/2022||2.19||2760000000|2022-07-21|15/06/2022|2.19|1.97|2660000000|2570000000
2022-07-24 08:34:37|00134|32524|NYSE ALB|25.94B|25940000000|221.46|1,409,806|16.34%|37|2022-11-02|15/09/2022||3.47||1580000000|2022-08-03|15/06/2022||3||1430000000
2022-07-24 08:34:40|00135|29638|NYSE ARE|24.52B|24520000000|150.22|1,160,214|-23.72%|38|2022-10-31|15/09/2022||0.663||654410000|2022-07-25|15/06/2022||0.6047||630880000
2022-07-24 08:34:46|00136|48361|NYSE ALLE|9.08B|9080000000|103.39|750,908|-25.71%|35|2022-10-27|15/09/2022||1.59||816220000|2022-07-28|15/06/2022|1.07|1.33|723600000|772590000
2022-07-24 08:34:50|00137|32507|NYSE BFH|2.2B|2200000000|44.15|1,037,453|-43.99%|37|2022-10-27|15/09/2022||3.31||972750000|2022-07-28|15/06/2022||2.27||903350000
2022-07-24 08:34:57|00138|39176|NASDAQ LNT|14.4B|14400000000|57.43|1,799,812|-2.01%|37|2022-11-08|15/09/2022||1.03||979600000|2022-08-04|15/06/2022||0.5783||795470000
2022-07-24 08:35:01|00139|8221|NYSE ALL|31.95B|31950000000|116.20|1,860,089|-10.44%|38|2022-11-03|15/09/2022||1.09||11610000000|2022-08-03|15/06/2022||-0.7446||10960000000
2022-07-24 08:35:04|00140|8044|NYSE MO|78.02B|78020000000|43.09|12,222,228|-9.27%|38|2022-10-27|15/09/2022||1.31||5570000000|2022-07-28|15/06/2022||1.25||5420000000
2022-07-24 08:35:08|00141|8288|NYSE AEE|22.58B|22580000000|87.43|1,482,423|4.84%|38|2022-11-04|15/09/2022||1.72||1880000000|2022-08-04|15/06/2022||0.8283||1530000000
2022-07-24 08:35:11|00142|44412|NASDAQ AAL|8.89B|8890000000|13.68|35,572,042|-35.47%|36|2022-10-20|15/09/2022||0.5253||13350000000|2022-07-21|15/06/2022|0.76|0.7656|13420000000|13330000000
2022-07-24 08:35:14|00143|8182|NYSE AXP|114.72B|114720000000|153.01|3,523,192|-11.65%|38|2022-10-19|15/09/2022||2.39||12770000000|2022-07-22|15/06/2022|2.57|2.42|13400000000|12510000000
2022-07-24 08:35:18|00144|8036|NYSE AMT|120.85B|120850000000|259.60|2,020,482|-9%|38|2022-11-01|15/09/2022||1||2680000000|2022-07-28|15/06/2022||0.9577||2650000000
2022-07-24 08:35:21|00145|39173|NYSE AWK|26.94B|26940000000|148.22|917,235|-11.39%|37|2022-10-31|15/09/2022||1.56||1080000000|2022-07-27|15/06/2022||1.16||971020000
2022-07-24 08:35:25|00146|8020|NYSE AMP|26.93B|26930000000|245.06|652,566|-1.54%|38|2022-10-25|15/09/2022||5.95||3390000000|2022-07-26|15/06/2022||5.61||3410000000
2022-07-24 08:35:29|00147|8060|NYSE ABC|29.85B|29850000000|142.50|1,510,726|17.47%|38|2022-11-03|15/09/2022||2.56||60810000000|2022-08-03|15/06/2022||2.57||59120000000
2022-07-24 08:35:31|00148|39219|NYSE AME|26.63B|26630000000|115.33|1,125,663|-16.32%|37|2022-11-03|15/09/2022||1.37||1520000000|2022-08-02|15/06/2022||1.29||1450000000
2022-07-24 08:35:35|00149|13833|NYSE APH|41.69B|41690000000|69.82|2,233,305|-1.66%|38|2022-10-26|15/09/2022||0.7108||3040000000|2022-07-27|15/06/2022||0.6755||2940000000
2022-07-24 08:35:39|00150|8123|NYSE ELV|110.3B|110300000000|459.60|1,144,096|20.22%|37|2022-11-02|15/09/2022||7.13||38970000000|2022-07-20|15/06/2022|8.04|7.75|38630000000|37910000000
2022-07-24 08:35:42|00151|39291|NYSE AOS|9.2B|9200000000|59.00|1,111,633|-15.27%|37|2022-11-01|15/09/2022||0.9402||1030000000|2022-07-28|15/06/2022||0.8071||962110000
2022-07-24 08:35:46|00152|8350|NYSE AON|59.36B|59360000000|279.49|1,000,842|20.22%|37|2022-11-04|15/09/2022||2.03||2830000000|2022-07-29|15/06/2022||2.55||3010000000
2022-07-24 08:35:50|00153|8103|NASDAQ APA|11.09B|11090000000|32.41|9,339,360|77.98%|38|2022-11-02|15/09/2022||2.7||2710000000|2022-08-03|15/06/2022||2.55||2630000000
2022-07-24 08:35:54|00154|8303|NYSE AIV|1.15B|1150000000|7.540|1,902,825|12.37%|38|2022-11-03|15/09/2022||0.0065||208020000|2022-08-04|15/06/2022||0.0043||206260000
2022-07-24 08:35:58|00155|32331|NYSE APTV|26.45B|26450000000|97.63|2,006,201|-37.97%|38|2022-11-03|15/09/2022||1.17||4580000000|2022-08-04|15/06/2022||0.6049||4080000000
2022-07-24 08:36:02|00156|8080|NYSE ADM|41.55B|41550000000|73.84|3,661,315|27.29%|38|2022-11-03|15/09/2022||1.28||22180000000|2022-07-26|15/06/2022||1.72||25080000000
2022-07-24 08:36:05|00157|992959|NYSE ARNC|3.04B|3040000000|28.75|940,407|-13.77%|24|2022-11-01|15/09/2022||0.738||2330000000|2022-08-02|15/06/2022||0.774||2430000000
2022-07-24 08:36:09|00158|39263|NYSE AJG|35.34B|35340000000|168.23|864,736|17.6%|37|2022-10-27|15/09/2022||1.72||2060000000|2022-07-28|15/06/2022||1.68||2020000000
2022-07-24 08:36:13|00159|8061|NYSE AIZ|9.18B|9180000000|169.74|480,814|9.5%|37|2022-11-01|15/09/2022||2.62||2660000000|2022-08-02|15/06/2022||3.14||2620000000
2022-07-24 08:36:16|00160|244|NYSE T|131.72B|131720000000|18.40|43,401,819|-13.41%|38|2022-10-26|15/09/2022||0.6189||29790000000|2022-07-21|15/06/2022|0.65|0.606|29640000000|29520000000
2022-07-24 08:36:20|00161|8282|NYSE AZO|41.85B|41850000000|2,147.62|190,829|31.58%|37|2022-09-20|15/08/2022||38.58||5160000000|2022-05-24|15/05/2022|29.03|26.33|3870000000|3730000000
2022-07-24 08:36:25|00162|8135|NYSE AVB|27.69B|27690000000|198.25|810,060|-12.59%|38|2022-10-26|15/09/2022||1.22||649930000|2022-07-27|15/06/2022||1.17||631940000
2022-07-24 08:36:28|00163|8097|NYSE AVY|14.32B|14320000000|175.30|542,860|-13.33%|38|2022-10-26|15/09/2022||2.45||2310000000|2022-07-27|15/06/2022||2.36||2320000000
2022-07-24 08:36:32|00164|8320|NASDAQ BKR|24.53B|24530000000|24.08|10,298,703|19.15%|38|2022-10-19|15/09/2022||0.3168||5670000000|2022-07-20|15/06/2022|0.11|0.2148|5050000000|5340000000
2022-07-24 08:36:39|00165|8048|NYSE BALL|22.61B|22610000000|70.71|2,216,505|-11.61%|37|2022-11-03|15/09/2022||1.06||3990000000|2022-08-04|15/06/2022||0.8961||3840000000
2022-07-24 08:36:42|00166|243|NYSE BAC|268.62B|268620000000|33.43|47,580,166|-11.33%|38|2022-10-17|15/09/2022||0.8028||23530000000|2022-07-18|15/06/2022|0.73|0.7485|22690000000|22700000000
2022-07-24 08:36:50|00167|8352|NYSE BK|34.52B|34520000000|42.72|4,644,481|-14.51%|38|2022-10-20|15/09/2022||1.09||4180000000|2022-07-15|15/06/2022|1.03|1.12|4250000000|4170000000
2022-07-24 08:36:54|00168|8024|NYSE BBWI|7.66B|7660000000|33.47|5,872,809|-46.8%|38|2022-08-17|15/07/2022||0.4571||1660000000|2022-05-18|15/04/2022|0.64|0.5541|1450000000|1440000000
2022-07-24 08:36:57|00169|7951|NYSE BAX|33.31B|33310000000|66.16|2,939,807|-18.46%|38|2022-10-27|15/09/2022||1.1||4020000000|2022-07-28|15/06/2022||0.8735||3880000000
2022-07-24 08:37:01|00170|8067|NYSE BDX|69.02B|69020000000|242.13|1,081,596|-3.56%|38|2022-11-03|15/09/2022||2.8||4700000000|2022-08-04|15/06/2022||2.5||4470000000
2022-07-24 08:37:05|00171|13834|NYSE BRKb|631.25B|631250000000|285.93|4,372,161|2.67%|39|2022-10-31|15/09/2022||3.6||74900000000|2022-08-06|15/06/2022||3.17||73710000000
2022-07-24 08:37:09|00172|8077|NYSE BBY|17.29B|17290000000|76.80|3,517,507|-32.2%|37|2022-08-23|15/07/2022||1.82||10820000000|2022-05-24|15/04/2022|1.57|1.57|10650000000|10410000000
2022-07-24 08:37:13|00173|13078|NYSE BLK|95.66B|95660000000|633.64|948,544|-27.08%|38|2022-10-18|15/09/2022||8.12||4420000000|2022-07-15|15/06/2022|7.36|7.87|4530000000|4550000000
2022-07-24 08:37:18|00174|19693|NYSE BWA|8.72B|8720000000|36.41|2,046,544|-22.53%|38|2022-11-02|15/09/2022||1.04||4000000000|2022-08-03|15/06/2022||0.8598||3700000000
2022-07-24 08:37:22|00175|8116|NYSE BXP|15.49B|15490000000|88.55|1,065,831|-22.93%|38|2022-10-25|15/09/2022||0.7743||769910000|2022-07-26|15/06/2022||0.7587||758890000
2022-07-24 08:37:25|00176|8248|NYSE BSX|54.5B|54500000000|38.12|8,505,350|-13.6%|38|2022-10-26|15/09/2022||0.4505||3200000000|2022-07-27|15/06/2022||0.4239||3210000000
2022-07-24 08:37:28|00177|1031336|NASDAQ BHF|3.12B|3120000000|41.64|664,909|-0.19%|23|2022-11-07|15/09/2022||2.96||1990000000|2022-08-04|15/06/2022||2.64||2060000000
2022-07-24 08:37:31|00178|8142|NYSE BMY|155.32B|155320000000|72.95|13,359,134|6.75%|34|2022-10-26|15/09/2022||1.94||11460000000|2022-07-27|15/06/2022||1.8||11440000000
2022-07-24 08:37:36|00179|8081|NYSE BFb|33.89B|33890000000|71.22|1,056,314|-1.11%|40|2022-08-31|15/07/2022||0.4667||979390000|2022-06-08|15/04/2022|0.31|0.2629|996000000|831760000
2022-07-24 08:37:39|00180|7964|NYSE CPB|14.38B|14380000000|47.85|2,680,919|7.36%|39|2022-09-01|15/07/2022||0.5554||1970000000|2022-06-08|15/04/2022|0.7|0.6137|2130000000|2040000000
2022-07-24 08:37:43|00181|8250|NYSE COF|41.81B|41810000000|108.93|2,786,231|-31.95%|38|2022-10-25|15/09/2022||5.12||8590000000|2022-07-21|15/06/2022|4.96|5.09|8230000000|8310000000
2022-07-24 08:37:46|00182|32321|NYSE CPRI|6.82B|6820000000|47.73|2,541,253|-4.54%|37|2022-11-10|15/09/2022||1.56||1400000000|2022-08-10|15/06/2022||1.36||1300000000
2022-07-24 08:37:49|00183|7874|NYSE CAH|15.53B|15530000000|56.99|2,410,359|-3.73%|38|2022-11-10|15/09/2022||1.26||46090000000|2022-08-11|15/06/2022||1.18||44440000000
2022-07-24 08:37:53|00184|13836|NYSE KMX|15.02B|15020000000|94.35|1,730,965|-30.03%|37|2022-09-29|15/08/2022||1.44||8640000000|2022-06-24|15/05/2022|1.56|1.51|9310000000|9060000000
2022-07-24 08:37:56|00185|22696|NYSE CCL|10.43B|10430000000|9.26|49,959,590|-57.83%|33|2022-09-29|15/08/2022||-0.0133||5060000000|2022-06-24|15/05/2022|-1.64|-1.21|2400000000|2720000000
2022-07-24 08:38:00|00186|39325|NYSE CBOE|13.14B|13140000000|123.73|610,981|2.94%|37|2022-10-28|15/09/2022||1.51||405280000|2022-07-29|15/06/2022||1.67||420260000
2022-07-24 08:38:04|00187|7980|NYSE CBRE|26.32B|26320000000|82.26|2,116,622|-6.24%|38|2022-11-03|15/09/2022||1.45||8010000000|2022-08-04|15/06/2022||1.41||7740000000
2022-07-24 08:38:07|00188|32525|NYSE CNC|53.19B|53190000000|90.94|2,938,972|23.8%|37|2022-10-25|15/09/2022||1.24||35270000000|2022-07-26|15/06/2022||1.6||35560000000
2022-07-24 08:38:11|00189|7946|NYSE CNP|18.69B|18690000000|29.70|4,528,631|17.95%|38|2022-11-10|15/09/2022||0.332||1790000000|2022-08-02|15/06/2022||0.2704||1690000000
2022-07-24 08:38:14|00190|8102|NYSE CF|17.69B|17690000000|84.81|3,394,020|79.26%|38|2022-11-02|15/09/2022||3.58||2360000000|2022-08-01|15/06/2022||6||3530000000
2022-07-24 08:38:22|00191|6426|NASDAQ CHRW|12.92B|12920000000|101.99|1,243,084|9.81%|38|2022-10-25|15/09/2022||1.81||6560000000|2022-07-27|15/06/2022||1.98||6790000000
2022-07-24 08:38:25|00192|6491|NYSE SCHW|119.45B|119450000000|62.99|7,835,105|-7.24%|36|2022-10-17|15/09/2022||1.05||5370000000|2022-07-18|15/06/2022|0.97|0.9093|5090000000|5040000000
2022-07-24 08:38:29|00193|13837|NYSE CMG|37.67B|37670000000|1,347.33|255,135|-26.41%|38|2022-10-20|15/09/2022||8.62||2250000000|2022-07-26|15/06/2022||9.04||2250000000
2022-07-24 08:38:32|00194|8175|NYSE CB|78.44B|78440000000|184.13|1,865,790|10.32%|37|2022-10-25|15/09/2022||3.64||11280000000|2022-07-26|15/06/2022||3.62||9950000000
2022-07-24 08:38:36|00195|39264|NYSE CHD|22.84B|22840000000|94.06|1,461,476|8.77%|37|2022-10-28|15/09/2022||0.8642||1420000000|2022-07-29|15/06/2022||0.7193||1340000000
2022-07-24 08:38:40|00196|7889|NYSE CI|85.41B|85410000000|269.20|1,828,474|15.6%|38|2022-11-03|15/09/2022||5.82||44620000000|2022-08-04|15/06/2022||5.49||44490000000
2022-07-24 08:38:46|00197|6507|NASDAQ CINF|17.78B|17780000000|110.83|714,938|-3.83%|37|2022-10-26|15/09/2022||1.3||1800000000|2022-07-27|15/06/2022||1.05||1740000000
2022-07-24 08:38:49|00198|241|NYSE C|100.53B|100530000000|51.91|24,022,573|-22.19%|38|2022-10-14|15/09/2022||1.6||18460000000|2022-07-15|15/06/2022|2.19|1.68|19640000000|18350000000
2022-07-24 08:38:53|00199|941642|NYSE CFG|18.42B|18420000000|37.17|5,514,699|-14.81%|33|2022-10-19|15/09/2022||1.23||2130000000|2022-07-19|15/06/2022|0.67|0.7854|2030000000|1990000000
2022-07-24 08:38:59|00200|6421|NASDAQ CTXS|12.85B|12850000000|101.48|1,212,292|-11.7%|37|2022-10-26|15/09/2022||1.36||814790000|2022-07-27|15/06/2022||1.18||824460000
2022-07-24 08:39:03|00201|7933|NYSE CLX|18.2B|18200000000|147.85|1,397,902|-19.98%|38|2022-11-02|15/09/2022||1.37||1860000000|2022-08-03|15/06/2022||0.9409||1860000000
2022-07-24 08:39:07|00202|13080|NASDAQ CME|73.49B|73490000000|204.48|1,553,140|-3.5%|38|2022-10-27|15/09/2022||1.96||1230000000|2022-07-27|15/06/2022||1.93||1240000000
2022-07-24 08:39:10|00203|8016|NYSE CMS|18.91B|18910000000|65.18|1,881,743|4.99%|37|2022-10-27|15/09/2022||0.6816||1760000000|2022-07-28|15/06/2022||0.4532||1590000000
2022-07-24 08:39:14|00204|7938|NYSE CL|64.92B|64920000000|77.47|4,772,301|-6.98%|37|2022-10-28|15/09/2022||0.7643||4520000000|2022-07-29|15/06/2022||0.7087||4360000000
2022-07-24 08:39:17|00205|8313|NYSE CMA|10.2B|10200000000|78.00|1,317,847|16.38%|38|2022-10-19|15/09/2022||2.46||916670000|2022-07-20|15/06/2022|1.92|1.78|829000000|807270000
2022-07-24 08:39:22|00206|8225|NYSE CAG|16.15B|16150000000|33.63|4,231,420|-1.81%|37|2022-10-06|15/08/2022||0.5163||2830000000|2022-07-14|15/05/2022|0.65|0.6324|2910000000|2930000000
2022-07-24 08:39:26|00207|7937|NYSE COP|111.84B|111840000000|88.13|8,382,565|59.25%|38|2022-10-27|15/09/2022||3.93||19660000000|2022-08-04|15/06/2022||3.82||19600000000
2022-07-24 08:39:30|00208|8297|NYSE ED|32.75B|32750000000|92.44|1,803,700|24.62%|38|2022-11-03|15/09/2022||1.5||3720000000|2022-08-04|15/06/2022||0.579||3110000000
2022-07-24 08:39:34|00209|8034|NYSE STZ|45.7B|45700000000|242.38|1,060,077|7.93%|38|2022-10-06|15/08/2022||2.79||2500000000|2022-06-30|15/05/2022|2.66|2.52|2360000000|2170000000
2022-07-24 08:39:38|00210|20624|NYSE COO|15.46B|15460000000|313.44|356,204|-23.56%|36|2022-09-01|15/07/2022||3.26||834150000|2022-06-02|15/04/2022|3.24|3.43|829800000|820990000
2022-07-24 08:39:41|00211|264|NYSE GLW|29.03B|29030000000|34.37|5,075,652|-16.62%|33|2022-10-25|15/09/2022||0.5924||3900000000|2022-07-26|15/06/2022||0.5661||3780000000
2022-07-24 08:39:46|00212|13835|NYSE CTRA|22.33B|22330000000|27.71|10,936,300|75.6%|37|2022-10-28|15/09/2022||1.25||2280000000|2022-08-02|15/06/2022||1.24||2230000000
2022-07-24 08:39:49|00213|41258|NYSE COTY|6.55B|6550000000|7.800|8,819,785|-10.55%|37|2022-11-09|15/09/2022||0.1123||1390000000|2022-08-23|15/06/2022||-0.0112||1150000000
2022-07-24 08:39:53|00214|32337|NYSE CCI|74.85B|74850000000|172.86|1,706,784|-10.64%|37|2022-10-19|15/09/2022||0.9803||1740000000|2022-07-20|15/06/2022|0.97|0.9586|1730000000|1710000000
2022-07-24 08:39:59|00215|8218|NYSE CMI|4.16B|4160000000|205.20|950,623|-13.58%|38|2022-11-01|15/09/2022||4.8||6590000000|2022-08-02|15/06/2022||4.35||6480000000
2022-07-24 08:40:02|00216|8201|NYSE CVS|123.34B|123340000000|94.06|5,166,924|12.96%|38|2022-11-08|15/09/2022||2.03||77150000000|2022-08-03|15/06/2022||2.18||76380000000
2022-07-24 08:40:06|00217|8931|NYSE DHR|199.2B|199200000000|273.84|2,546,829|-5.98%|38|2022-10-20|15/09/2022||2.33||7300000000|2022-07-21|15/06/2022|2.76|2.35|7750000000|7300000000
2022-07-24 08:40:10|00218|7916|NYSE DRI|15.04B|15040000000|121.35|1,229,194|-16.03%|37|2022-09-22|15/08/2022||1.55||2470000000|2022-06-23|15/05/2022|2.24|2.21|2600000000|2540000000
2022-07-24 08:40:14|00219|13838|NYSE DVA|8.24B|8240000000|87.10|972,283|-27.78%|38|2022-11-08|15/09/2022||1.85||3010000000|2022-08-01|15/06/2022||2.09||2930000000
2022-07-24 08:40:17|00220|261|NYSE DE|95.44B|95440000000|312.26|1,831,797|-11.97%|35|2022-08-19|15/07/2022||6.66||12870000000|2022-05-20|15/04/2022|6.81|6.69|13370000000|13230000000
2022-07-24 08:40:20|00221|8944|NYSE DAL|20.01B|20010000000|31.35|14,550,251|-22.42%|37|2022-10-13|15/09/2022||1.6||12920000000|2022-07-13|15/06/2022|1.44|1.73|12310000000|12370000000
2022-07-24 08:40:25|00222|6411|NASDAQ XRAY|7.75B|7750000000|35.96|2,173,480|-43.45%|37|2022-11-03|15/09/2022||0.6229||1050000000|2022-08-04|15/06/2022||0.559||1020000000
2022-07-24 08:40:29|00223|8224|NYSE DVN|36.45B|36450000000|55.19|12,615,005|115.42%|38|2022-11-01|15/09/2022||2.39||4270000000|2022-08-01|15/06/2022||2.31||4090000000
2022-07-24 08:40:32|00224|20486|NYSE DLR|37.07B|37070000000|127.42|1,577,224|-17.72%|33|2022-10-26|15/09/2022||0.3199||1210000000|2022-07-28|15/06/2022||0.2807||1160000000
2022-07-24 08:40:35|00225|8188|NYSE DFS|27.5B|27500000000|100.00|2,043,589|-18.71%|33|2022-10-19|15/09/2022||3.73||3250000000|2022-07-20|15/06/2022|3.96|3.77|3220000000|3180000000
2022-07-24 08:40:39|00226|6382|NASDAQ WBD|35.55B|35550000000|14.65|21,112,115|-48.54%|37|2022-10-27|15/09/2022||0.1478||11440000000|2022-07-28|15/06/2022||0.1395||11910000000
2022-07-24 08:40:43|00227|15915|NASDAQ DISCK|16.18B|16180000000|24.42|5,741,549|-8.98%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2022-07-24 08:40:46|00228|6364|NASDAQ DISH|9.91B|9910000000|18.70|4,763,957|-55.13%|35|2022-11-03|15/09/2022||0.5652||4190000000|2022-08-08|15/06/2022||0.646||4240000000
2022-07-24 08:40:49|00229|20744|NYSE DG|56.25B|56250000000|247.81|2,023,770|8.26%|34|2022-08-25|15/07/2022||2.91||9360000000|2022-05-26|15/04/2022|2.41|2.32|8750000000|8710000000
2022-07-24 08:40:54|00230|7887|NYSE D|62.82B|62820000000|77.35|3,558,838|2.7%|34|2022-11-04|15/09/2022||1.2||4210000000|2022-08-08|15/06/2022||0.7544||3510000000
2022-07-24 08:40:57|00231|7858|NYSE DOV|18.55B|18550000000|128.64|1,013,332|-21.7%|38|2022-10-20|15/09/2022||2.21||2180000000|2022-07-21|15/06/2022|2.14|2.07|2160000000|2170000000
2022-07-24 08:41:02|00232|7876|NYSE DHI|26.89B|26890000000|77.39|3,976,322|-17.27%|38|2022-11-08|15/09/2022||5.49||11000000000|2022-07-21|15/06/2022|4.67|4.49|8790000000|8810000000
2022-07-24 08:41:05|00233|7868|NYSE DTE|23.98B|23980000000|123.75|1,013,126|6.35%|37|2022-10-26|15/09/2022||1.59||3950000000|2022-07-28|15/06/2022||1.02||3100000000
2022-07-24 08:41:09|00234|20923|NYSE DRE|23.2B|23200000000|59.69|3,483,087|16.35%|37|2022-10-26|15/09/2022||0.2326||290130000|2022-07-27|15/06/2022||0.2162||278570000
2022-07-24 08:41:13|00235|8104|NYSE DUK|80.82B|80820000000|104.98|2,878,974|0.49%|33|2022-11-04|15/09/2022||1.91||7440000000|2022-08-04|15/06/2022||1.07||5900000000
2022-07-24 08:41:16|00236|7981|NYSE DD|29.12B|29120000000|57.26|3,052,143|-22.85%|34|2022-11-03|15/09/2022||0.9012||3390000000|2022-08-02|15/06/2022||0.7513||3260000000
2022-07-24 08:41:19|00237|8054|NYSE DXC|7.12B|7120000000|31.00|1,845,034|-21.2%|38|2022-11-03|15/09/2022||0.9249||3710000000|2022-08-04|15/06/2022||0.8193||3730000000
2022-07-24 08:41:23|00238|8126|NYSE EMN|11.99B|11990000000|93.07|1,045,690|-15.43%|37|2022-10-27|15/09/2022||2.65||2740000000|2022-07-28|15/06/2022||2.68||2770000000
2022-07-24 08:41:27|00239|8291|NYSE ETN|54.52B|54520000000|136.65|2,045,670|-12.81%|37|2022-11-01|15/09/2022||1.99||5200000000|2022-08-02|15/06/2022||1.81||5170000000
2022-07-24 08:41:31|00240|8339|NYSE ECL|46.56B|46560000000|162.99|1,226,065|-25.2%|38|2022-11-01|15/09/2022||1.52||3690000000|2022-07-26|15/06/2022||1.1||3490000000
2022-07-24 08:41:34|00241|7998|NYSE EIX|23.38B|23380000000|61.33|1,770,097|9.07%|38|2022-11-01|15/09/2022||1.62||5160000000|2022-07-28|15/06/2022||0.925||3530000000
2022-07-24 08:41:38|00242|13794|NYSE EW|63.58B|63580000000|102.58|2,777,034|-6.23%|38|2022-10-26|15/09/2022||0.6459||1440000000|2022-07-28|15/06/2022||0.6407||1400000000
2022-07-24 08:41:41|00243|273|NYSE LLY|295.93B|295930000000|328.75|2,898,426|34.65%|37|2022-11-01|15/09/2022||1.95||6960000000|2022-08-04|15/06/2022||1.71||6840000000
2022-07-24 08:41:45|00244|7931|NYSE EMR|49.35B|49350000000|83.10|2,976,906|-15.62%|38|2022-11-08|15/09/2022||1.42||5460000000|2022-08-09|15/06/2022||1.29||5100000000
2022-07-24 08:41:48|00245|8015|NYSE ETR|22.24B|22240000000|109.37|1,083,950|6.45%|38|2022-11-02|15/09/2022||2.71||3380000000|2022-08-03|15/06/2022||1.38||2840000000
2022-07-24 08:41:52|00246|8342|NYSE EOG|59.16B|59160000000|101.00|4,419,445|39.29%|38|2022-11-03|15/09/2022||4.37||6380000000|2022-08-05|15/06/2022||3.2||5670000000
2022-07-24 08:41:56|00247|13841|NYSE EQT|15.61B|15610000000|42.23|8,201,670|108.85%|37|2022-10-27|15/09/2022||0.8994||1640000000|2022-07-27|15/06/2022||0.7423||1600000000
2022-07-24 08:42:01|00248|8007|NYSE EFX|24.58B|24580000000|200.85|931,183|-20.63%|38|2022-10-19|15/09/2022||1.87||1240000000|2022-07-20|15/06/2022|2.09|2.03|1320000000|1320000000
2022-07-24 08:42:04|00249|13067|NASDAQ EQIX|59.51B|59510000000|653.78|526,162|-21.56%|37|2022-11-02|15/09/2022||1.81||1870000000|2022-07-27|15/06/2022||1.8||1820000000
2022-07-24 08:42:08|00250|8260|NYSE EQR|28.51B|28510000000|73.31|1,811,039|-13.57%|38|2022-10-25|15/09/2022||0.3243||691870000|2022-07-26|15/06/2022||0.284||673580000
2022-07-24 08:42:14|00251|20488|NYSE ESS|18.51B|18510000000|273.81|472,979|-17.5%|37|2022-11-02|15/09/2022||1.38||399980000|2022-07-26|15/06/2022||1.33||390870000
2022-07-24 08:42:19|00252|7929|NYSE EL|92.95B|92950000000|260.10|1,606,922|-22.02%|38|2022-11-02|15/09/2022||1.91||4480000000|2022-08-18|15/06/2022||0.3564||3470000000
2022-07-24 08:42:22|00253|20717|NYSE RE|10.72B|10720000000|271.94|239,246|12.01%|37|2022-10-31|15/09/2022||2.88||3220000000|2022-07-27|15/06/2022||8||3110000000
2022-07-24 08:42:26|00254|13856|NYSE ES|28.99B|28990000000|84.06|1,531,654|-2.51%|38|2022-11-01|15/09/2022||1.08||2640000000|2022-07-29|15/06/2022||0.8394||2310000000
2022-07-24 08:42:32|00255|6449|NASDAQ EXPE|15.61B|15610000000|99.38|3,661,257|-38.48%|37|2022-11-03|15/09/2022||4.14||3640000000|2022-08-04|15/06/2022||1.59||3000000000
2022-07-24 08:42:35|00256|6468|NASDAQ EXPD|16.97B|16970000000|101.17|1,463,657|-22.39%|38|2022-11-08|15/09/2022||1.95||4500000000|2022-08-02|15/06/2022||2.11||4620000000
2022-07-24 08:42:41|00257|39166|NYSE EXR|25.05B|25050000000|177.91|701,391|3.79%|37|2022-10-26|15/09/2022||1.53||488950000|2022-08-02|15/06/2022||1.5||483890000
2022-07-24 08:42:44|00258|7888|NYSE XOM|366.89B|366890000000|87.08|29,094,977|52.66%|38|2022-10-28|15/09/2022||3.25||96560000000|2022-07-29|15/06/2022||3.84||94970000000
2022-07-24 08:42:49|00259|13763|NASDAQ FFIV|9.31B|9310000000|153.91|569,098|-19.91%|37|2022-10-26|15/09/2022||2.28||691220000|2022-07-25|15/06/2022||2.24||668360000
2022-07-24 08:42:52|00260|20230|NYSE FRT|8.15B|8150000000|102.66|524,329|-11.96%|37|2022-11-02|15/09/2022||0.5972||258670000|2022-08-04|15/06/2022||0.5857||253320000
2022-07-24 08:42:56|00261|262|NYSE FDX|59.06B|59060000000|227.30|2,466,406|-23.49%|37|2022-09-22|15/08/2022||5.26||23710000000|2022-06-23|15/05/2022|6.87|6.87|24400000000|24500000000
2022-07-24 08:43:00|00262|8042|NYSE FIS|60.2B|60200000000|99.02|3,303,275|-33.47%|38|2022-11-01|15/09/2022||1.91||3740000000|2022-08-04|15/06/2022||1.72||3670000000
2022-07-24 08:43:03|00263|6358|NASDAQ FITB|23.08B|23080000000|33.63|5,306,743|-6.01%|37|2022-10-20|15/09/2022||1.01||2220000000|2022-07-21|15/06/2022|0.76|0.8725|2020000000|2070000000
2022-07-24 08:43:09|00264|8231|NYSE FE|21.88B|21880000000|38.32|3,692,540|-0.39%|38|2022-10-27|15/09/2022||0.8094||3120000000|2022-07-26|15/06/2022||0.5325||2720000000
2022-07-24 08:43:13|00265|13844|NYSE FLS|3.87B|3870000000|29.66|1,006,495|-28.87%|38|2022-11-02|15/09/2022||0.512||959930000|2022-07-27|15/06/2022||0.252||886520000
2022-07-24 08:43:17|00266|7866|NYSE FLR|3.49B|3490000000|24.59|1,706,583|50.58%|38|2022-11-04|15/09/2022||0.3671||3550000000|2022-08-05|15/06/2022||0.2852||3390000000
2022-07-24 08:43:21|00267|13842|NYSE FMC|13.34B|13340000000|105.90|956,234|-0.42%|38|2022-11-01|15/09/2022||1.6||1280000000|2022-08-02|15/06/2022||1.89||1330000000
2022-07-24 08:43:24|00268|32358|NYSE FL|2.61B|2610000000|27.65|2,785,198|-52.63%|37|2022-08-19|15/07/2022||0.8693||2090000000|2022-05-20|15/04/2022|1.6|1.54|2180000000|2200000000
2022-07-24 08:43:28|00269|255|NYSE F|51.53B|51530000000|12.82|59,960,014|-7.24%|37|2022-10-26|15/09/2022||0.5434||39190000000|2022-07-27|15/06/2022||0.4486||37050000000
2022-07-24 08:43:32|00270|985775|NYSE FTV|20.94B|20940000000|58.42|2,475,402|-15.71%|26|2022-10-27|15/09/2022||0.7655||1450000000|2022-07-28|15/06/2022||0.7207||1400000000
2022-07-24 08:43:35|00271|39295|NYSE FBHS|8.95B|8950000000|68.41|1,399,858|-30.31%|37|2022-10-25|15/09/2022||1.78||2100000000|2022-07-27|15/06/2022||1.59||2040000000
2022-07-24 08:43:38|00272|8167|NYSE BEN|12.65B|12650000000|25.30|3,241,435|-13.65%|37|2022-10-31|15/09/2022||0.7038||1530000000|2022-07-28|15/06/2022||0.7552||1540000000
2022-07-24 08:43:42|00273|8281|NYSE FCX|39.26B|39260000000|27.76|21,620,062|-21.11%|37|2022-10-26|15/09/2022||0.595||5920000000|2022-07-21|15/06/2022|0.58|0.6163|5420000000|6130000000
2022-07-24 08:43:45|00274|7925|NYSE GPS|3.47B|3470000000|9.42|10,384,380|-67.67%|37|2022-08-25|15/07/2022||-0.0204||3820000000|2022-05-26|15/04/2022|-0.44|-0.1463|3480000000|3440000000
2022-07-24 08:43:48|00275|6442|NYSE GRMN|20.27B|20270000000|104.95|973,710|-31.91%|37|2022-11-02|15/09/2022||1.56||1360000000|2022-07-27|15/06/2022||1.44||1340000000
2022-07-24 08:43:52|00276|39135|NYSE IT|20.44B|20440000000|253.74|512,105|-2.64%|37|2022-11-03|15/09/2022||1.67||1290000000|2022-08-02|15/06/2022||2.14||1320000000
2022-07-24 08:43:55|00277|7867|NYSE GD|60.08B|60080000000|216.76|1,384,169|12.98%|37|2022-10-26|15/09/2022||3.16||9980000000|2022-07-27|15/06/2022||2.72||9410000000
2022-07-24 08:43:58|00278|8193|NYSE GE|75.05B|75050000000|68.19|7,204,325|-32.94%|38|2022-11-02|15/09/2022||0.852||19070000000|2022-07-26|15/06/2022||0.3815||17380000000
2022-07-24 08:44:02|00279|263|NYSE GIS|43.97B|43970000000|73.63|3,787,514|23.96%|33|2022-09-21|15/08/2022||0.9876||4680000000|2022-06-29|15/05/2022|1.12|1.01|4890000000|4800000000
2022-07-24 08:44:06|00280|239|NYSE GM|50.56B|50560000000|34.67|16,633,827|-36.89%|38|2022-10-25|15/09/2022||1.81||40310000000|2022-07-26|15/06/2022||1.3||34200000000
2022-07-24 08:44:10|00281|7979|NYSE GPC|20.46B|20460000000|144.49|783,305|11.93%|38|2022-10-20|15/09/2022||2.07||5320000000|2022-07-27|15/06/2022||2.03||5300000000
2022-07-24 08:44:14|00282|39277|NYSE GPN|33.42B|33420000000|118.71|1,740,980|-38.5%|37|2022-11-01|15/09/2022||2.56||2190000000|2022-08-01|15/06/2022||2.35||2090000000
2022-07-24 08:44:18|00283|8234|NYSE GL|9.93B|9930000000|100.67|520,338|7.83%|37|2022-10-19|15/09/2022||2.11||1340000000|2022-07-27|15/06/2022||2.06||1330000000
2022-07-24 08:44:22|00284|265|NASDAQ GT|3.31B|3310000000|11.72|4,893,399|-24.63%|37|2022-11-04|15/09/2022||0.4613||5360000000|2022-08-05|15/06/2022||0.363||5040000000
2022-07-24 08:44:26|00285|8170|NYSE HRB|6.06B|6060000000|37.95|2,423,009|54.71%|41|2022-11-01|15/09/2022||-1.3||200270000|2022-08-09|15/06/2022||1.24||1010000000
2022-07-24 08:44:30|00286|7921|NYSE HAL|24.9B|24900000000|27.46|11,485,849|36.55%|37|2022-10-18|15/09/2022||0.5541||5300000000|2022-07-19|15/06/2022|0.49|0.4479|5070000000|4710000000
2022-07-24 08:44:34|00287|39179|NYSE HBI|3.96B|3960000000|11.35|6,279,551|-37.08%|37|2022-11-03|15/09/2022||0.5119||1860000000|2022-08-04|15/06/2022||0.3268||1700000000
2022-07-24 08:44:37|00288|8259|NYSE HOG|5.25B|5250000000|34.61|1,719,645|-14.77%|38|2022-10-25|15/09/2022||1.4||1330000000|2022-07-28|15/06/2022||1.12||1250000000
2022-07-24 08:44:41|00289|8050|NYSE HIG|20.97B|20970000000|63.78|1,946,610|3.88%|38|2022-10-27|15/09/2022||1.62||5640000000|2022-07-28|15/06/2022||1.53||5560000000
2022-07-24 08:44:45|00290|8351|NASDAQ HAS|11.31B|11310000000|81.13|1,110,536|-12.21%|37|2022-10-24|15/09/2022||1.92||2010000000|2022-07-19|15/06/2022|1.15|0.9423|1340000000|1370000000
2022-07-24 08:44:49|00291|20931|NYSE HCA|59.7B|59700000000|202.03|2,172,973|-18.69%|33|2022-11-01|15/09/2022||4.12||15070000000|2022-07-22|15/06/2022|4.21|3.7|14820000000|14720000000
2022-07-24 08:44:52|00292|13847|NYSE PEAK|14.66B|14660000000|26.80|4,258,540|-26.11%|38|2022-11-02|15/09/2022||0.1001||508430000|2022-08-02|15/06/2022||0.0941||501770000
2022-07-24 08:44:57|00293|13849|NYSE HP|4.15B|4150000000|39.40|1,256,730|36.62%|38|2022-11-17|15/09/2022||0.2234||548830000|2022-07-27|15/06/2022||0.0706||515460000
2022-07-24 08:45:02|00294|6405|NASDAQ HSIC|10.64B|10640000000|77.04|852,508|-0.41%|38|2022-11-01|15/09/2022||1.16||3240000000|2022-08-02|15/06/2022||1.13||3120000000
2022-07-24 08:45:06|00295|8052|NYSE HSY|44.39B|44390000000|215.92|1,121,379|20.45%|37|2022-10-27|15/09/2022||2.12||2590000000|2022-07-28|15/06/2022||1.68||2230000000
2022-07-24 08:45:11|00296|8326|NYSE HES|31.4B|31400000000|101.39|2,451,206|36.33%|38|2022-11-02|15/09/2022||2.86||3300000000|2022-07-27|15/06/2022||2.12||2620000000
2022-07-24 08:45:14|00297|959998|NYSE HPE|17.89B|17890000000|13.77|10,945,242|-2.34%|28|2022-08-30|15/07/2022||0.4793||6950000000|2022-06-01|15/04/2022|0.44|0.4528|6710000000|6810000000
2022-07-24 08:45:18|00298|44408|NYSE HLT|33.63B|33630000000|120.83|2,472,593|-3.54%|35|2022-10-26|15/09/2022||1.15||2260000000|2022-07-27|15/06/2022||1.05||2090000000
2022-07-24 08:45:22|00299|6515|NASDAQ HOLX|17.59B|17590000000|70.54|1,968,383|-2.43%|37|2022-10-31|15/09/2022||0.628||871500000|2022-07-27|15/06/2022||0.7121||904490000
2022-07-24 08:45:26|00300|13850|NYSE HRL|25.99B|25990000000|47.59|1,757,309|0.53%|37|2022-08-25|15/07/2022||0.4074||2950000000|2022-06-02|15/04/2022|0.48|0.4695|3100000000|3070000000
2022-07-24 08:45:30|00301|7927|NASDAQ HST|12.09B|12090000000|16.92|9,346,597|7.22%|38|2022-11-02|15/09/2022||0.13||1140000000|2022-08-03|15/06/2022||0.25||1260000000
2022-07-24 08:45:36|00302|8270|NYSE HPQ|33.55B|33550000000|32.47|10,219,148|15.14%|37|2022-08-25|15/07/2022||1.04||15920000000|2022-05-31|15/04/2022|1.08|1.05|16490000000|16160000000
2022-07-24 08:45:42|00303|8169|NYSE HUM|61.85B|61850000000|488.97|837,390|3.77%|38|2022-11-02|15/09/2022||6.25||23040000000|2022-07-27|15/06/2022||7.66||23450000000
2022-07-24 08:45:46|00304|6493|NASDAQ HBAN|18.78B|18780000000|13.02|13,169,632|-5.79%|37|2022-10-27|15/09/2022||0.3799||1790000000|2022-07-21|15/06/2022|0.35|0.339|1750000000|1710000000
2022-07-24 08:45:50|00305|7907|NYSE ICE|55.54B|55540000000|99.11|3,478,853|-18.33%|38|2022-11-03|15/09/2022||1.29||1820000000|2022-08-04|15/06/2022||1.27||1800000000
2022-07-24 08:45:54|00306|8026|NYSE IFF|31.16B|31160000000|122.26|1,234,514|-17.58%|38|2022-11-07|15/09/2022||1.44||3170000000|2022-08-09|15/06/2022||1.45||3250000000
2022-07-24 08:45:58|00307|102907|NYSE INFO|43.34B|43340000000|108.61|2,495,582|-5.92%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-07-24 08:46:02|00308|7915|NYSE ITW|59.66B|59660000000|191.56|1,155,008|-15.38%|37|2022-10-28|15/09/2022||2.32||3950000000|2022-08-02|15/06/2022||2.21||3970000000
2022-07-24 08:46:06|00309|8137|NYSE IR|18.08B|18080000000|44.54|2,925,906|-8.37%|38|2022-11-02|15/09/2022||0.612||1460000000|2022-08-03|15/06/2022||0.5169||1390000000
2022-07-24 08:46:10|00310|7930|NYSE IP|16.01B|16010000000|43.19|3,041,623|-25.64%|37|2022-10-27|15/09/2022||1.45||5440000000|2022-07-28|15/06/2022||1.08||5350000000
2022-07-24 08:46:13|00311|13851|NYSE IVZ|7.79B|7790000000|17.11|3,833,235|-31.06%|38|2022-10-26|15/09/2022||0.5293||1190000000|2022-07-27|15/06/2022||0.5189||1200000000
2022-07-24 08:46:17|00312|7877|NYSE IPG|11.61B|11610000000|29.49|3,517,268|-16.44%|38|2022-10-20|15/09/2022||0.6001||2290000000|2022-07-21|15/06/2022|0.63|0.5843|2380000000|2320000000
2022-07-24 08:46:21|00313|13981|NASDAQ IPGP|5.2B|5200000000|100.26|682,468|-53.47%|37|2022-11-01|15/09/2022||1.23||381680000|2022-08-02|15/06/2022||1.17||373970000
2022-07-24 08:46:23|00314|13852|NYSE IRM|13.76B|13760000000|47.37|1,684,292|9.1%|38|2022-11-03|15/09/2022||0.4277||1320000000|2022-08-04|15/06/2022||0.4013||1300000000
2022-07-24 08:46:27|00315|8125|NYSE J|16.66B|16660000000|129.52|593,497|-3.27%|38|2022-11-22|15/09/2022||1.94||3930000000|2022-08-01|15/06/2022||1.82||3820000000
2022-07-24 08:46:31|00316|13082|NASDAQ JBHT|18.21B|18210000000|173.75|788,022|3.89%|37|2022-10-18|15/09/2022||2.37||3640000000|2022-07-19|15/06/2022|2.42|2.35|3840000000|3600000000
2022-07-24 08:46:34|00317|8176|NYSE JEF|7.26B|7260000000|31.22|1,442,766|-4%|38|2022-09-29|15/08/2022||0.495||1310000000|2022-06-27|15/05/2022|0.45|0.5125|1370000000|1260000000
2022-07-24 08:46:37|00318|8071|NYSE SJM|13.87B|13870000000|130.19|955,956|-0.24%|37|2022-08-23|15/07/2022||1.3||1870000000|2022-06-07|15/04/2022|2.23|1.88|2030000000|1980000000
2022-07-24 08:46:41|00319|8217|NYSE JCI|35.33B|35330000000|50.78|5,044,588|-28.4%|38|2022-11-10|15/09/2022||0.9669||6850000000|2022-08-04|15/06/2022||0.846||6750000000
2022-07-24 08:46:45|00320|6463|NYSE JNPR|9.24B|9240000000|28.61|3,910,606|3.77%|38|2022-10-25|15/09/2022||0.5351||1290000000|2022-07-26|15/06/2022||0.4453||1260000000
2022-07-24 08:46:48|00321|32512|NYSE KSU|26.71B|26710000000|293.59|2,847,171|8.18%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-07-24 08:46:52|00322|8334|NYSE K|24.04B|24040000000|71.14|3,027,989|12.16%|38|2022-11-03|15/09/2022||1.02||3720000000|2022-08-04|15/06/2022||1.04||3630000000
2022-07-24 08:46:59|00323|8105|NYSE KEY|16.82B|16820000000|18.04|10,213,183|-5.55%|38|2022-10-20|15/09/2022||0.5872||1870000000|2022-07-21|15/06/2022|0.54|0.5087|1790000000|1780000000
2022-07-24 08:47:03|00324|269|NYSE KMB|44.61B|44610000000|132.40|1,769,086|-2.4%|37|2022-10-25|15/09/2022||1.55||5070000000|2022-07-26|15/06/2022||1.31||4980000000
2022-07-24 08:47:06|00325|8337|NYSE KIM|13.27B|13270000000|21.45|4,890,505|3.08%|38|2022-10-27|15/09/2022||0.1499||419590000|2022-07-28|15/06/2022||0.1487||419430000
2022-07-24 08:47:14|00326|32518|NYSE KMI|39.77B|39770000000|17.65|17,078,330|1.61%|38|2022-10-19|15/09/2022||0.2816||4080000000|2022-07-20|15/06/2022|0.27|0.2738|5150000000|3910000000
2022-07-24 08:47:17|00327|41279|NYSE KKR|43.7B|43700000000|51.33|3,567,261|-16.43%|33|2022-11-01|15/09/2022||0.9343||1660000000|2022-08-02|15/06/2022||0.9479||1780000000
2022-07-24 08:47:20|00328|8148|NYSE KSS|3.89B|3890000000|30.26|5,229,193|-38.96%|39|2022-08-18|15/07/2022||1.29||4020000000|2022-05-19|15/04/2022|0.11|0.6852|3470000000|3710000000
2022-07-24 08:47:24|00329|8062|NYSE KR|33.09B|33090000000|46.24|6,211,489|15.92%|34|2022-09-15|15/07/2022||0.7802||34100000000|2022-06-16|15/04/2022|1.45|1.29|44600000000|44150000000
2022-07-24 08:47:27|00330|13846|NYSE LHX|43.42B|43420000000|225.13|983,744|-0.93%|38|2022-11-03|15/09/2022||3.51||4450000000|2022-07-28|15/06/2022||3.18||4220000000
2022-07-24 08:47:31|00331|8113|NYSE LH|22.84B|22840000000|246.34|843,934|-13.19%|38|2022-10-26|15/09/2022||4.49||3810000000|2022-07-28|15/06/2022||4.7||3750000000
2022-07-24 08:47:35|00332|8023|NYSE LEG|5.2B|5200000000|38.95|1,120,729|-19.62%|38|2022-10-31|15/09/2022||0.6975||1330000000|2022-08-01|15/06/2022||0.7||1330000000
2022-07-24 08:47:38|00333|7961|NYSE LEN|23.61B|23610000000|83.08|2,758,432|-19.23%|37|2022-09-19|15/08/2022||4.93||8990000000|2022-06-21|15/05/2022|4.49|3.99|8360000000|8120000000
2022-07-24 08:47:42|00334|8131|NYSE LNC|8.54B|8540000000|49.64|1,581,981|-17.65%|38|2022-11-02|15/09/2022||2.33||4470000000|2022-08-03|15/06/2022||2.24||4570000000
2022-07-24 08:47:46|00335|39152|NASDAQ LKQ|15.02B|15020000000|53.09|1,730,210|4.59%|37|2022-10-27|15/09/2022||1.04||3350000000|2022-07-28|15/06/2022||1.02||3400000000
2022-07-24 08:47:49|00336|7880|LMT|104.67B|104670000000|394.74|1,282,250|3.67%|37|2022-10-25|15/09/2022||6.77||16730000000|2022-07-19|15/06/2022|1.16|1.88|15450000000|15980000000
2022-07-24 08:47:53|00337|13083|NYSE L|14.04B|14040000000|57.05|966,094|6.5%|37|2022-08-01|15/06/2022|||||2022-05-02|15/03/2022|1.32||3400000000|
2022-07-24 08:47:56|00338|10549|NYSE LOW|125B|125000000000|195.58|3,792,275|-2.62%|37|2022-08-17|15/07/2022||4.62||28260000000|2022-05-18|15/04/2022|3.51|3.22|23660000000|23760000000
2022-07-24 08:48:00|00339|7965|NYSE LUMN|10.9B|10900000000|10.55|12,129,005|-16.47%|38|2022-11-02|15/09/2022||0.412||4500000000|2022-08-03|15/06/2022||0.4612||4580000000
2022-07-24 08:48:04|00340|39251|NYSE LYB|28.44B|28440000000|86.80|2,395,524|-10.14%|38|2022-11-04|15/09/2022||4.43||13350000000|2022-07-29|15/06/2022||4.64||13670000000
2022-07-24 08:48:08|00341|8275|NYSE MTB|29.73B|29730000000|168.96|1,136,135|30.64%|38|2022-10-19|15/09/2022||3.9||2310000000|2022-07-20|15/06/2022|1.08|2.39|1980000000|2050000000
2022-07-24 08:48:12|00342|32359|NYSE MAC|2.28B|2280000000|10.20|3,225,156|-38.07%|38|2022-11-02|15/09/2022||-0.0185||216890000|2022-07-28|15/06/2022||-0.0383||211040000
2022-07-24 08:48:17|00343|8945|NYSE M|4.93B|4930000000|18.29|14,114,686|9.78%|39|2022-08-17|15/07/2022||0.8799||5500000000|2022-05-26|15/04/2022|1.08|0.8247|5350000000|5330000000
2022-07-24 08:48:20|00344|8099|NYSE MRO|15.39B|15390000000|21.75|20,874,262|89.13%|38|2022-11-02|15/09/2022||1.35||2210000000|2022-08-03|15/06/2022||1.27||2080000000
2022-07-24 08:48:23|00345|13947|NYSE MPC|46.34B|46340000000|85.65|6,719,655|60.3%|38|2022-11-01|15/09/2022||5.72||39310000000|2022-08-02|15/06/2022||8.67||40340000000
2022-07-24 08:48:27|00346|8328|NYSE MMC|78.27B|78270000000|156.84|1,925,794|6.4%|38|2022-10-27|15/09/2022||1.17||4890000000|2022-07-21|15/06/2022|1.89|1.86|5380000000|5340000000
2022-07-24 08:48:32|00347|20299|NYSE MLM|20.34B|20340000000|326.21|466,701|-8.43%|37|2022-11-03|15/09/2022||5.02||1690000000|2022-07-28|15/06/2022||3.79||1490000000
2022-07-24 08:48:36|00348|8184|NYSE MAS|13.29B|13290000000|56.31|2,311,245|-5.8%|38|2022-11-02|15/09/2022||1.15||2310000000|2022-07-28|15/06/2022||1.19||2370000000
2022-07-24 08:48:40|00349|7864|NYSE MA|334.47B|334470000000|343.88|3,211,559|-12.56%|38|2022-11-01|15/09/2022||2.67||5720000000|2022-07-28|15/06/2022||2.35||5260000000
2022-07-24 08:48:45|00350|7917|NASDAQ MAT|7.91B|7910000000|22.45|3,448,130|17.42%|37|2022-10-27|15/09/2022||0.8148||1880000000|2022-07-21|15/06/2022|0.18|0.0637|1240000000|1100000000
2022-07-24 08:48:48|00351|7924|NYSE MKC|22.56B|22560000000|84.11|1,257,296|-1.88%|37|2022-09-29|15/08/2022||0.8323||1630000000|2022-06-29|15/05/2022|0.48|0.6495|1540000000|1610000000
2022-07-24 08:48:52|00352|8014|NYSE MCK|47.44B|47440000000|330.44|1,125,110|63.08%|37|2022-10-31|15/09/2022||5.83||67620000000|2022-08-03|15/06/2022||5.27||64900000000
2022-07-24 08:48:55|00353|7857|NYSE MDT|120.54B|120540000000|90.72|5,674,759|-29.42%|37|2022-08-23|15/07/2022||1.12||7230000000|2022-05-26|15/04/2022|1.52|1.56|8090000000|8430000000
2022-07-24 08:48:59|00354|7947|NYSE MET|49.48B|49480000000|60.85|4,528,954|5.59%|38|2022-11-02|15/09/2022||1.54||16240000000|2022-08-03|15/06/2022||1.47||16040000000
2022-07-24 08:49:03|00355|20210|NYSE MTD|27.76B|27760000000|1,224.14|143,694|-17.13%|37|2022-11-10|15/09/2022||9.69||976570000|2022-07-29|15/06/2022||8.76||953190000
2022-07-24 08:49:06|00356|7862|NYSE MGM|13.18B|13180000000|30.94|6,107,703|-20.18%|37|2022-11-02|15/09/2022||0.3312||3240000000|2022-08-03|15/06/2022||0.2672||3030000000
2022-07-24 08:49:11|00357|20151|NYSE MAA|20.65B|20650000000|174.05|661,008|-7.22%|37|2022-10-26|15/09/2022||1.16||498640000|2022-07-27|15/06/2022||1.08||489180000
2022-07-24 08:49:15|00358|39172|NYSE MHK|8.57B|8570000000|134.82|634,733|-29.72%|37|2022-10-27|15/09/2022||4.03||3010000000|2022-07-28|15/06/2022||4.31||3150000000
2022-07-24 08:49:19|00359|8063|NYSE TAP|12.56B|12560000000|57.91|1,558,074|16.52%|38|2022-10-27|15/09/2022||1.53||2930000000|2022-08-02|15/06/2022||1.17||2930000000
2022-07-24 08:49:22|00360|8946|NYSE MCO|54.44B|54440000000|295.46|1,010,434|-22.63%|37|2022-11-03|15/09/2022||2.42||1470000000|2022-07-26|15/06/2022||2.35||1430000000
2022-07-24 08:49:26|00361|8056|NYSE MS|142.03B|142030000000|82.43|8,221,565|-12.82%|38|2022-10-18|15/09/2022||1.58||13320000000|2022-07-14|15/06/2022|1.44|1.56|13130000000|13390000000
2022-07-24 08:49:29|00362|8278|NYSE MOS|17.25B|17250000000|47.64|7,770,527|59.6%|39|2022-10-31|15/09/2022||3.96||6430000000|2022-08-01|15/06/2022||3.96||5680000000
2022-07-24 08:49:34|00363|276|NYSE MSI|37B|37000000000|221.16|850,190|-0.24%|37|2022-11-03|15/09/2022||2.76||2250000000|2022-08-04|15/06/2022||1.87||2050000000
2022-07-24 08:49:37|00364|6395|NASDAQ NDAQ|28.42B|28420000000|172.60|989,781|-8.07%|37|2022-10-19|15/09/2022||1.94||883730000|2022-07-20|15/06/2022|2.07|1.91|893000000|881230000
2022-07-24 08:49:41|00365|101919|NASDAQ NAVI|2.32B|2320000000|15.71|1,502,616|-22.5%|34|2022-10-25|15/09/2022||0.7535||358950000|2022-07-26|15/06/2022||0.7803||369860000
2022-07-24 08:49:46|00366|6440|NASDAQ NTAP|15.32B|15320000000|69.26|1,907,753|-10.89%|37|2022-08-24|15/07/2022||1.1||1550000000|2022-06-01|15/04/2022|1.42|1.28|1680000000|1680000000
2022-07-24 08:49:49|00367|8345|NASDAQ NWL|8.35B|8350000000|20.19|3,547,262|-26.13%|37|2022-10-28|15/09/2022||0.5711||2590000000|2022-07-29|15/06/2022||0.4713||2560000000
2022-07-24 08:49:53|00368|8150|NYSE NEM|40.95B|40950000000|51.39|6,401,649|-14.51%|38|2022-10-27|15/09/2022||0.8494||3360000000|2022-07-25|15/06/2022||0.6814||3150000000
2022-07-24 08:49:57|00369|13065|NASDAQ NWS|9.88B|9880000000|17.14|758,114|-27.16%|37|2022-11-03|15/09/2022||0.209||2570000000|2022-08-04|15/06/2022||0.1046||2580000000
2022-07-24 08:50:01|00370|13795|NASDAQ NWSA|9.88B|9880000000|16.88|3,263,348|-31.8%|37|2022-11-03|15/09/2022||0.209||2570000000|2022-08-04|15/06/2022||0.1046||2580000000
2022-07-24 08:50:04|00371|13091|NYSE NEE|157.65B|157650000000|80.25|9,899,143|3.95%|37|2022-10-25|15/09/2022||0.8118||5950000000|2022-07-22|15/06/2022|0.81|0.7598|5180000000|5350000000
2022-07-24 08:50:08|00372|20769|NYSE NLSN|8.6B|8600000000|23.91|2,840,663|-0.95%|37|2022-10-27|15/09/2022||0.4985||916560000|2022-07-28|15/06/2022||0.4262||886610000
2022-07-24 08:50:13|00373|7896|NYSE NI|11.54B|11540000000|28.44|4,429,288|12.81%|38|2022-11-02|15/09/2022||0.124||1020000000|2022-08-03|15/06/2022||0.1309||1060000000
2022-07-24 08:50:16|00374|8340|NYSE JWN|3.78B|3780000000|23.54|5,487,909|-24.26%|38|2022-08-24|15/07/2022||0.8089||3970000000|2022-05-24|15/04/2022|-0.06|-0.053|3570000000|3290000000
2022-07-24 08:50:25|00375|8252|NYSE NSC|57.94B|57940000000|243.10|1,238,266|-8.37%|37|2022-10-26|15/09/2022||3.69||3190000000|2022-07-27|15/06/2022||3.47||3130000000
2022-07-24 08:50:28|00376|6419|NASDAQ NTRS|20.3B|20300000000|97.40|935,619|-12.64%|37|2022-10-19|15/09/2022||1.85||1780000000|2022-07-20|15/06/2022|1.86|1.93|1780000000|1760000000
2022-07-24 08:50:32|00377|7861|NYSE NOC|70.24B|70240000000|451.85|807,388|25.06%|37|2022-10-26|15/09/2022||6.27||9220000000|2022-07-28|15/06/2022||6.1||9070000000
2022-07-24 08:50:36|00378|6494|NASDAQ NLOK|14.53B|14530000000|25.43|6,515,979|-1.36%|37|2022-11-03|15/09/2022||0.444||725000000|2022-08-04|15/06/2022||0.4263||710000000
2022-07-24 08:50:39|00379|40082|NYSE NCLH|5.02B|5020000000|11.97|21,958,791|-51.87%|36|2022-11-02|15/09/2022||0.2929||1880000000|2022-08-05|15/06/2022||-0.876||1270000000
2022-07-24 08:50:43|00380|8134|NYSE NOV|5.81B|5810000000|14.78|3,921,160|8.92%|37|2022-10-27|15/09/2022||0.0885||1720000000|2022-07-27|15/06/2022||0.0424||1640000000
2022-07-24 08:50:48|00381|13857|NYSE NRG|8.45B|8450000000|35.63|3,670,444|-13.1%|38|2022-11-10|15/09/2022||1.36||9180000000|2022-08-04|15/06/2022||0.2241||6680000000
2022-07-24 08:50:51|00382|8128|NYSE NUE|31.89B|31890000000|119.86|2,790,926|27.06%|38|2022-10-20|15/09/2022||7.11||10830000000|2022-07-21|15/06/2022|9.67|8.73|11790000000|11600000000
2022-07-24 08:50:54|00383|7954|NYSE OXY|57.22B|57220000000|61.06|28,282,062|129.72%|38|2022-11-03|15/09/2022||2.78||9980000000|2022-08-02|15/06/2022||3.01||9760000000
2022-07-24 08:50:58|00384|8129|NYSE OMC|14.13B|14130000000|68.96|1,647,700|-4.62%|38|2022-10-18|15/09/2022||1.69||3390000000|2022-07-19|15/06/2022|1.68|1.57|3570000000|3470000000
2022-07-24 08:51:01|00385|13858|NYSE OKE|25.9B|25900000000|57.99|2,861,957|9.52%|38|2022-11-01|15/09/2022||0.9927||5710000000|2022-08-08|15/06/2022||0.8906||5010000000
2022-07-24 08:51:04|00386|274|NYSE ORCL|199.6B|199600000000|74.90|8,186,118|-14.59%|37|2022-09-15|15/08/2022||1.08||11250000000|2022-06-13|15/05/2022|1.54|1.37|11840000000|11610000000
2022-07-24 08:51:08|00387|39262|NYSE PKG|13.15B|13150000000|141.60|641,248|5.96%|37|2022-10-26|15/09/2022||3.1||2190000000|2022-07-25|15/06/2022||2.86||2140000000
2022-07-24 08:51:12|00388|7976|NYSE PH|34.39B|34390000000|267.87|765,323|-12.65%|38|2022-11-03|15/09/2022||4.46||3920000000|2022-08-04|15/06/2022||4.68||4070000000
2022-07-24 08:51:16|00389|6477|NASDAQ PDCO|2.97B|2970000000|30.66|774,071|2.06%|37|2022-09-01|15/07/2022||0.3839||1550000000|2022-06-29|15/04/2022|0.71|0.5554|1640000000|1600000000
2022-07-24 08:51:20|00390|32370|NYSE PNR|7.77B|7770000000|46.99|1,385,483|-31.36%|37|2022-10-25|15/09/2022||0.9513||1030000000|2022-07-26|15/06/2022||0.9983||1050000000
2022-07-24 08:51:24|00391|32373|NASDAQ PBCT|8.34B|8340000000|19.41|7,333,549|27.2%|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-07-24 08:51:27|00392|8279|NYSE PKI|18.5B|18500000000|146.67|776,875|-10.75%|38|2022-11-02|15/09/2022||1.35||1010000000|2022-08-04|15/06/2022||2.02||1200000000
2022-07-24 08:51:31|00393|32396|NYSE PRGO|5.5B|5500000000|40.89|1,429,320|-11.76%|36|2022-11-09|15/09/2022||0.71||1160000000|2022-08-11|15/06/2022||0.4033||1060000000
2022-07-24 08:51:35|00394|7989|PFE |287.45B|287450000000|51.23|22,241,546|22.91%|38|2022-11-01|15/09/2022||1.82||25560000000|2022-07-28|15/06/2022||1.71||25260000000
2022-07-24 08:51:38|00395|8251|NYSE PCG|21.13B|21130000000|10.63|17,642,367|15.29%|38|2022-11-03|15/09/2022||0.1946||6130000000|2022-07-28|15/06/2022||0.2798||5810000000
2022-07-24 08:51:41|00396|8039|NYSE PM|148.7B|148700000000|95.93|5,361,936|-2.51%|38|2022-10-20|15/09/2022||1.39||7400000000|2022-07-21|15/06/2022|1.48|1.25|7830000000|6710000000
2022-07-24 08:51:45|00397|32531|NYSE PSX|40.67B|40670000000|84.53|4,234,391|17.13%|38|2022-10-27|15/09/2022||4.61||42990000000|2022-07-29|15/06/2022||5.75||43270000000
2022-07-24 08:51:49|00398|7943|NYSE PNW|7.94B|7940000000|70.24|759,862|-16.92%|38|2022-11-04|15/09/2022||2.57||1300000000|2022-08-03|15/06/2022||1.33||974600000
2022-07-24 08:51:52|00399|13860|NYSE PXD|50.76B|50760000000|209.80|2,717,980|47.8%|38|2022-11-08|15/09/2022||8.77||6740000000|2022-08-08|15/06/2022||8.82||6770000000
2022-07-24 08:51:56|00400|8057|NYSE PNC|66.48B|66480000000|161.76|2,165,813|-11.62%|38|2022-10-14|15/09/2022||3.78||5440000000|2022-07-15|15/06/2022|3.39|3.13|5120000000|5130000000
2022-07-24 08:51:59|00401|8118|NYSE PPG|30.02B|30020000000|127.73|1,478,643|-21.6%|38|2022-10-20|15/09/2022||2.04||4800000000|2022-07-21|15/06/2022|1.81|1.73|4690000000|4670000000
2022-07-24 08:52:03|00402|8203|NYSE PPL|20.11B|20110000000|27.33|5,529,832|-3.29%|38|2022-11-03|15/09/2022||0.4214||1820000000|2022-08-03|15/06/2022||0.2902||1600000000
2022-07-24 08:52:07|00403|8267|NASDAQ PFG|16.15B|16150000000|63.91|1,754,010|2.77%|37|2022-10-27|15/09/2022||1.53||3190000000|2022-08-08|15/06/2022||1.41||3340000000
2022-07-24 08:52:10|00404|7968|NYSE PGR|65.03B|65030000000|111.19|3,179,009|17.38%|35|2022-10-18|15/09/2022||1.16||13260000000|2022-07-15|15/06/2022|0.952|0.835|12420000000|12470000000
2022-07-24 08:52:14|00405|7923|NYSE PLD|95.63B|95630000000|126.90|4,805,477|-0.77%|37|2022-10-18|15/09/2022||1.33||1180000000|2022-07-18|15/06/2022|0.82|0.6478|1090000000|1110000000
2022-07-24 08:52:17|00406|8191|NYSE PRU|35.82B|35820000000|95.51|1,941,050|-4.01%|38|2022-11-01|15/09/2022||2.37||13060000000|2022-08-02|15/06/2022||2.36||12320000000
2022-07-24 08:52:21|00407|7893|NYSE PEG|30.01B|30010000000|60.10|2,873,657|-1.83%|38|2022-11-01|15/09/2022||0.8597||2020000000|2022-08-02|15/06/2022||0.6646||1800000000
2022-07-24 08:52:25|00408|8158|NYSE PSA|56.21B|56210000000|319.33|757,195|1.76%|38|2022-11-01|15/09/2022||2.64||1070000000|2022-08-04|15/06/2022||2.52||1020000000
2022-07-24 08:52:28|00409|8237|NYSE PHM|10.91B|10910000000|45.91|2,869,033|-15.09%|37|2022-10-25|15/09/2022||2.84||4410000000|2022-07-26|15/06/2022||2.62||4060000000
2022-07-24 08:52:31|00410|32533|NYSE PVH|4.15B|4150000000|61.93|1,460,554|-39.22%|34|2022-08-31|15/07/2022||2.04||2220000000|2022-06-01|15/04/2022|1.94|1.61|2120000000|2090000000
2022-07-24 08:52:34|00411|945074|NASDAQ QRVO|10.82B|10820000000|104.34|1,430,926|-45.96%|31|2022-11-02|15/09/2022||2.63||1140000000|2022-08-03|15/06/2022||2.11||1020000000
2022-07-24 08:52:38|00412|19695|NYSE PWR|19.12B|19120000000|133.06|1,542,642|48.22%|38|2022-11-03|15/09/2022||1.85||4390000000|2022-08-04|15/06/2022||1.52||4030000000
2022-07-24 08:52:42|00413|8198|NYSE DGX|15.28B|15280000000|131.03|937,120|-6.02%|38|2022-10-25|15/09/2022||2.14||2220000000|2022-07-21|15/06/2022|2.36|2.29|2450000000|2340000000
2022-07-24 08:52:46|00414|8022|NYSE RL|6.76B|6760000000|96.94|1,068,579|-11.86%|38|2022-11-10|15/09/2022||2.47||1600000000|2022-08-09|15/06/2022||1.73||1400000000
2022-07-24 08:52:50|00415|8229|NYSE RRC|7.4B|7400000000|29.72|5,343,807|94.25%|38|2022-10-25|15/09/2022||1.27||994100000|2022-07-25|15/06/2022||1.24||957950000
2022-07-24 08:52:54|00416|20380|NYSE RJF|20.74B|20740000000|95.73|1,270,137|11.75%|37|2022-10-26|15/09/2022||1.98||2760000000|2022-07-27|15/06/2022||1.67||2650000000
2022-07-24 08:52:58|00417|8235|RTX|139.72B|139720000000|94.21|4,942,256|9.79%|34|2022-11-01|15/09/2022||1.22||17450000000|2022-07-26|15/06/2022||1.12||16600000000
2022-07-24 08:53:01|00418|39285|NYSE O|42.96B|42960000000|71.35|4,029,373|1.23%|37|2022-11-01|15/09/2022||0.3646||810130000|2022-08-03|15/06/2022||0.3627||794500000
2022-07-24 08:53:06|00419|20718|NASDAQ REG|10.88B|10880000000|62.82|940,112|-3.43%|37|2022-11-02|15/09/2022||0.4579||293290000|2022-08-04|15/06/2022||0.4496||292670000
2022-07-24 08:53:10|00420|7945|NYSE RF|19.33B|19330000000|20.65|7,973,943|8.12%|37|2022-10-21|15/09/2022||0.5744||1770000000|2022-07-22|15/06/2022|0.59|0.5309|1760000000|1690000000
2022-07-24 08:53:14|00421|13862|NYSE RSG|41.39B|41390000000|131.02|1,244,501|12.77%|38|2022-11-03|15/09/2022||1.25||3480000000|2022-08-04|15/06/2022||1.18||3300000000
2022-07-24 08:53:18|00422|21180|NYSE RMD|33.93B|33930000000|231.75|616,113|-10.81%|32|2022-10-27|15/09/2022||1.54||952840000|2022-08-11|15/06/2022||1.45||910490000
2022-07-24 08:53:22|00423|8207|NYSE RHI|8.38B|8380000000|77.05|1,094,231|-17.03%|38|2022-10-25|15/09/2022||1.63||1900000000|2022-07-21|15/06/2022|1.6|1.59|1860000000|1900000000
2022-07-24 08:53:26|00424|8356|NYSE ROK|25.76B|25760000000|221.60|1,121,078|-25.95%|38|2022-11-09|15/09/2022||3.04||2120000000|2022-07-27|15/06/2022||2.35||1990000000
2022-07-24 08:53:31|00425|13863|NYSE ROP|43.52B|43520000000|410.92|676,576|-17.26%|38|2022-11-01|15/09/2022||3.74||1570000000|2022-07-22|15/06/2022|3.95|3.59|1310000000|1540000000
2022-07-24 08:53:34|00426|39254|NYSE RCL|8.89B|8890000000|34.87|5,793,428|-55.13%|37|2022-10-28|15/09/2022||0.8895||3030000000|2022-07-28|15/06/2022||-2.18||2110000000
2022-07-24 08:53:38|00427|8119|NYSE SPGI|123.02B|123020000000|361.94|2,582,804|-13.51%|37|2022-10-27|15/09/2022||3.14||3060000000|2022-08-02|15/06/2022||2.95||3010000000
2022-07-24 08:53:42|00428|39107|NASDAQ SBAC|34.59B|34590000000|320.81|676,652|-4.82%|38|2022-10-31|15/09/2022||0.9913||634450000|2022-08-01|15/06/2022||0.901||625820000
2022-07-24 08:53:46|00429|8354|NYSE SLB|49.57B|49570000000|35.07|14,014,954|23.44%|33|2022-10-21|15/09/2022||0.5146||6770000000|2022-07-22|15/06/2022|0.5|0.3995|6770000000|6280000000
2022-07-24 08:53:49|00430|8940|NASDAQ STX|16.13B|16130000000|76.83|2,004,963|-10.12%|37|2022-10-21|15/09/2022||2.22||3000000000|2022-07-21|15/06/2022|1.59|1.89|2630000000|2790000000
2022-07-24 08:53:53|00431|8076|NYSE SEE|8.64B|8640000000|59.11|889,237|7.59%|38|2022-11-02|15/09/2022||0.9436||1470000000|2022-08-02|15/06/2022||0.9666||1420000000
2022-07-24 08:53:56|00432|8222|NYSE SRE|48.48B|48480000000|154.24|1,588,220|17.99%|38|2022-11-04|15/09/2022||1.97||3230000000|2022-08-04|15/06/2022||1.78||2990000000
2022-07-24 08:54:00|00433|7986|NYSE SHW|67.04B|67040000000|259.01|1,817,814|-9.43%|37|2022-10-25|15/09/2022||2.9||5730000000|2022-07-27|15/06/2022||2.77||6030000000
2022-07-24 08:54:03|00434|39114|NYSE SIG|2.76B|2760000000|59.43|1,169,120|-11.6%|36|2022-08-25|15/07/2022||2.65||1800000000|2022-06-09|15/04/2022|2.86|2.38|1840000000|1810000000
2022-07-24 08:54:07|00435|8210|NYSE SPG|38.98B|38980000000|103.68|2,205,733|-16.49%|37|2022-10-28|15/09/2022||1.51||1250000000|2022-08-01|15/06/2022||1.48||1220000000
2022-07-24 08:54:11|00436|32515|NYSE SLG|3.31B|3310000000|48.34|1,019,019|-34.52%|37|2022-10-19|15/09/2022||0.143||150330000|2022-07-20|15/06/2022|-0.7|0.1633|136490000|148720000
2022-07-24 08:54:15|00437|8001|NYSE SNA|11.38B|11380000000|213.27|321,608|-5.04%|38|2022-10-20|15/09/2022||3.79||1070000000|2022-07-21|15/06/2022|4.27|3.95|1140000000|1100000000
2022-07-24 08:54:19|00438|7956|NYSE SO|76.44B|76440000000|71.94|5,031,653|12.65%|38|2022-11-02|15/09/2022||1.31||6610000000|2022-07-28|15/06/2022||0.8449||5440000000
2022-07-24 08:54:25|00439|7914|NYSE LUV|23.86B|23860000000|40.24|5,539,167|-20.63%|37|2022-10-27|15/09/2022||0.9961||6600000000|2022-07-28|15/06/2022||1.13||6600000000
2022-07-24 08:54:29|00440|8160|NYSE SWK|17.47B|17470000000|115.70|1,932,726|-43.34%|38|2022-10-27|15/09/2022||2.69||4870000000|2022-07-28|15/06/2022||2.13||4740000000
2022-07-24 08:54:33|00441|7967|NYSE STT|25.06B|25060000000|68.16|2,877,901|-20.14%|37|2022-10-17|15/09/2022||1.78||2970000000|2022-07-15|15/06/2022|1.94|1.73|2950000000|2990000000
2022-07-24 08:54:38|00442|6499|NASDAQ SRCL|4.13B|4130000000|44.88|465,727|-35.91%|37|2022-11-03|15/09/2022||0.5927||676910000|2022-08-05|15/06/2022||0.4733||675840000
2022-07-24 08:54:42|00443|8186|NYSE SYK|75.41B|75410000000|199.42|1,443,056|-24.08%|38|2022-10-27|15/09/2022||2.34||4490000000|2022-07-26|15/06/2022||2.28||4540000000
2022-07-24 08:54:45|00444|940815|NYSE SYF|15.74B|15740000000|32.68|6,847,064|-29.74%|33|2022-10-21|15/09/2022||1.4||2770000000|2022-07-18|15/06/2022|1.6|1.41|2870000000|2740000000
2022-07-24 08:54:49|00445|8285|NYSE SYY|44.25B|44250000000|86.86|2,334,964|19.2%|38|2022-11-08|15/09/2022||1.14||18300000000|2022-08-09|15/06/2022||1.11||18240000000
2022-07-24 08:54:53|00446|6480|NASDAQ TROW|27.52B|27520000000|121.08|1,751,618|-41.61%|37|2022-10-27|15/09/2022||2.14||1690000000|2022-07-28|15/06/2022||2.17||1740000000
2022-07-24 08:54:56|00447|7959|NYSE TPR|8.55B|8550000000|33.95|4,134,519|-15.32%|37|2022-11-08|15/09/2022||0.9014||1520000000|2022-08-18|15/06/2022||0.7775||1640000000
2022-07-24 08:54:59|00448|8180|NYSE TGT|73.14B|73140000000|157.74|6,158,148|-39.57%|35|2022-08-17|15/07/2022||0.8682||26050000000|2022-05-18|15/04/2022|2.19|3.07|25170000000|24480000000
2022-07-24 08:55:03|00449|19701|NYSE TEL|39.72B|39720000000|123.05|1,588,717|-11.06%|38|2022-11-02|15/09/2022||1.8||4010000000|2022-07-27|15/06/2022||1.75||3900000000
2022-07-24 08:55:06|00450|13843|NYSE FTI|2.84B|2840000000|6.220|8,855,248|-10.37%|37|2022-10-26|15/09/2022||0.0655||1730000000|2022-07-27|15/06/2022||0.0409||1700000000
2022-07-24 08:55:10|00451|8305|NYSE TXT|13.73B|13730000000|63.83|1,230,179|-6.17%|38|2022-10-27|15/09/2022||0.9903||3340000000|2022-07-28|15/06/2022||0.8824||3220000000
2022-07-24 08:55:15|00452|8299|NYSE AES|13.18B|13180000000|19.73|5,561,628|-17.45%|38|2022-11-02|15/09/2022||0.5046||2910000000|2022-08-04|15/06/2022||0.3267||2570000000
2022-07-24 08:55:20|00453|8147|NYSE TMO|219.82B|219820000000|561.54|1,409,588|5.5%|37|2022-10-26|15/09/2022||5||10000000000|2022-07-28|15/06/2022||4.99||9970000000
2022-07-24 08:55:24|00454|8227|NYSE TJX|74.7B|74700000000|63.76|6,963,494|-6.48%|38|2022-08-16|15/07/2022||0.6891||12170000000|2022-05-18|15/04/2022|0.68|0.6007|11410000000|11590000000
2022-07-24 08:55:27|00455|32379|NASDAQ TSCO|21.8B|21800000000|194.89|1,235,081|3.83%|37|2022-10-20|15/09/2022||2.08||3250000000|2022-07-21|15/06/2022|3.53|3.51|3900000000|3890000000
2022-07-24 08:55:32|00456|20793|NYSE TDG|31.73B|31730000000|581.12|345,974|-10.27%|38|2022-11-16|15/09/2022||5.18||1510000000|2022-08-09|15/06/2022||4.38||1400000000
2022-07-24 08:55:37|00457|8239|NYSE TNL|3.74B|3740000000|43.84|816,902|-22.32%|37|2022-10-26|15/09/2022||1.34||968280000|2022-07-28|15/06/2022||1.19||917910000
2022-07-24 08:55:41|00458|8159|NYSE TRV|37.12B|37120000000|156.42|1,251,074|5.78%|37|2022-10-20|15/09/2022||2.55||8860000000|2022-07-21|15/06/2022|2.57|1.97|9020000000|8730000000
2022-07-24 08:55:44|00459|32539|NASDAQ TRIP|2.58B|2580000000|18.48|2,316,136|-49.03%|37|2022-11-08|15/09/2022||0.4211||422990000|2022-08-05|15/06/2022||0.2586||389610000
2022-07-24 08:55:48|00460|7918|NYSE TFC|63.85B|63850000000|48.14|7,515,296|-11.6%|38|2022-10-18|15/09/2022||1.2||5890000000|2022-07-19|15/06/2022|1.09|1.07|5700000000|5650000000
2022-07-24 08:55:51|00461|8179|NYSE TSN|29.68B|29680000000|82.08|1,956,668|15.09%|38|2022-11-14|15/09/2022||1.97||13420000000|2022-08-08|15/06/2022||1.96||13270000000
2022-07-24 08:55:55|00462|8310|NYSE USB|70.88B|70880000000|47.71|7,121,814|-14.38%|38|2022-10-14|15/09/2022||1.15||6240000000|2022-07-15|15/06/2022|0.99|1.04|6010000000|5910000000
2022-07-24 08:56:01|00463|32535|NYSE UDR|15.69B|15690000000|46.17|2,025,719|-15.95%|37|2022-10-25|15/09/2022||0.0839||380160000|2022-07-26|15/06/2022||0.0651||368360000
2022-07-24 08:56:04|00464|39338|NASDAQ ULTA|21.06B|21060000000|406.40|848,668|18.98%|34|2022-08-25|15/07/2022||4.86||2190000000|2022-05-26|15/04/2022|6.28|4.46|2350000000|2120000000
2022-07-24 08:56:08|00465|13959|NYSE UAA|3.84B|3840000000|8.76|9,486,524|-57.27%|37|2022-11-01|15/09/2022||0.249||1620000000|2022-08-03|15/06/2022||0.0311||1340000000
2022-07-24 08:56:12|00466|976067|NYSE UA|3.84B|3840000000|7.91|6,203,710|-55.16%|27|2022-11-01|15/09/2022||0.2537||1620000000|2022-08-03|15/06/2022||0.0316||1340000000
2022-07-24 08:56:16|00467|8083|NYSE UNP|133.26B|133260000000|213.40|2,859,901|-3.07%|38|2022-10-20|15/09/2022||3.08||6280000000|2022-07-21|15/06/2022|2.93|2.84|6270000000|6120000000
2022-07-24 08:56:22|00468|13061|NASDAQ UAL|11.87B|11870000000|36.33|12,730,380|-23.56%|37|2022-10-18|15/09/2022||2.08||12500000000|2022-07-20|15/06/2022|1.43|1.85|12110000000|12120000000
2022-07-24 08:56:25|00469|8199|NYSE UPS|164.25B|164250000000|187.98|3,473,541|-11.18%|37|2022-10-25|15/09/2022||3.02||24670000000|2022-07-26|15/06/2022||3.16||24650000000
2022-07-24 08:56:30|00470|32516|NYSE URI|19.64B|19640000000|274.29|827,279|-15.36%|37|2022-10-26|15/09/2022||8.52||2970000000|2022-07-27|15/06/2022||6.47||2700000000
2022-07-24 08:56:33|00471|39147|NYSE UHS|8.26B|8260000000|110.99|897,398|-27.3%|37|2022-10-27|15/09/2022||2.7||3340000000|2022-07-25|15/06/2022||2.38||3270000000
2022-07-24 08:56:37|00472|8174|NYSE UNM|6.45B|6450000000|32.07|2,182,702|16.49%|38|2022-11-01|15/09/2022||1.25||3000000000|2022-08-02|15/06/2022||1.21||2990000000
2022-07-24 08:56:41|00473|8241|NYSE VLO|42.45B|42450000000|104.02|5,761,685|63.27%|38|2022-10-27|15/09/2022||6.91||40970000000|2022-07-28|15/06/2022||9.14||40730000000
2022-07-24 08:56:45|00474|13866|NYSE VTR|20.88B|20880000000|51.78|1,875,938|-13.48%|37|2022-11-04|15/09/2022||0.01||1050000000|2022-08-04|15/06/2022||0.005||1040000000
2022-07-24 08:56:50|00475|7870|NYSE VFC|18.44B|18440000000|47.46|3,533,258|-42.87%|36|2022-10-21|15/09/2022||1.16||3370000000|2022-07-28|15/06/2022||0.1357||2250000000
2022-07-24 08:56:53|00476|8171|NASDAQ PARA|16.53B|16530000000|25.27|2,783,189|-38.35%|38|2022-11-03|15/09/2022||0.6625||7250000000|2022-08-04|15/06/2022||0.5785||7430000000
2022-07-24 08:56:57|00477|13570|NASDAQ VTRS|11.58B|11580000000|9.55|11,297,770|-31.39%|37|2022-11-07|15/09/2022||0.8734||4350000000|2022-08-08|15/06/2022||0.8312||4190000000
2022-07-24 08:57:01|00478|7863|NYSE VNO|6.07B|6070000000|29.63|1,702,034|-32.69%|38|2022-10-31|15/09/2022||0.1501||432240000|2022-08-01|15/06/2022||0.136||427230000
2022-07-24 08:57:05|00479|7974|NYSE VMC|20.69B|20690000000|155.65|780,554|-12.62%|38|2022-11-02|15/09/2022||1.88||1960000000|2022-08-04|15/06/2022||1.69||1860000000
2022-07-24 08:57:09|00480|8058|NYSE WM|64.33B|64330000000|154.93|1,728,699|5.83%|38|2022-10-27|15/09/2022||1.48||4970000000|2022-07-27|15/06/2022||1.4||4840000000
2022-07-24 08:57:13|00481|7881|NYSE WAT|20.82B|20820000000|345.68|421,929|-10.14%|38|2022-11-01|15/09/2022||2.7||684670000|2022-08-02|15/06/2022||2.67||708100000
2022-07-24 08:57:17|00482|13867|NYSE WEC|30.87B|30870000000|97.86|1,490,261|4.07%|38|2022-11-01|15/09/2022||0.9356||1850000000|2022-08-02|15/06/2022||0.8495||1780000000
2022-07-24 08:57:20|00483|7992|NYSE WFC|163.74B|163740000000|43.17|23,350,507|-3.18%|37|2022-10-14|15/09/2022||1.11||18740000000|2022-07-15|15/06/2022|0.74|0.8048|17030000000|17480000000
2022-07-24 08:57:24|00484|13848|NYSE WELL|37.6B|37600000000|82.83|2,350,694|-5.62%|38|2022-11-02|15/09/2022||0.2434||1450000000|2022-07-29|15/06/2022||0.1828||1400000000
2022-07-24 08:57:28|00485|8117|NASDAQ WDC|14.79B|14790000000|47.22|4,131,120|-25.93%|37|2022-10-27|15/09/2022||1.95||4820000000|2022-08-05|15/06/2022||1.74||4580000000
2022-07-24 08:57:32|00486|8323|NYSE WU|6.46B|6460000000|16.73|3,746,562|-27.95%|38|2022-11-03|15/09/2022||0.4264||1130000000|2022-08-03|15/06/2022||0.4073||1130000000
2022-07-24 08:57:35|00487|955555|NYSE WRK|10.53B|10530000000|41.33|2,218,882|-14.2%|30|2022-11-10|15/09/2022||1.73||5570000000|2022-08-04|15/06/2022||1.48||5510000000
2022-07-24 08:57:39|00488|8953|NYSE WY|26.44B|26440000000|35.51|4,570,087|2.69%|37|2022-10-28|15/09/2022||0.4893||2330000000|2022-07-29|15/06/2022||0.9935||2830000000
2022-07-24 08:57:43|00489|8228|NYSE WHR|9.43B|9430000000|167.77|1,053,593|-23.57%|38|2022-10-20|15/09/2022||6.49||5640000000|2022-07-25|15/06/2022||5.27||5230000000
2022-07-24 08:57:49|00490|8122|NYSE WMB|39.39B|39390000000|32.34|8,872,262|28.59%|38|2022-11-02|15/09/2022||0.403||2660000000|2022-08-01|15/06/2022||0.3891||2500000000
2022-07-24 08:57:52|00491|29740|NASDAQ WTW|22.54B|22540000000|202.18|775,655|-10.7%|34|2022-11-03|15/09/2022||2.12||2010000000|2022-07-28|15/06/2022||2.3||2070000000
2022-07-24 08:57:58|00492|8030|NYSE GWW|24.22B|24220000000|473.88|313,161|3.32%|38|2022-10-28|15/09/2022||6.61||3760000000|2022-07-29|15/06/2022||6.64||3700000000
2022-07-24 08:58:08|00493|6392|NASDAQ WYNN|7.1B|7100000000|61.73|3,359,686|-40.4%|37|2022-11-09|15/09/2022||-0.8426||1080000000|2022-08-03|15/06/2022||-1.1||988010000
2022-07-24 08:58:12|00494|8003|NASDAQ XRX|2.46B|2460000000|15.90|1,785,777|-32.14%|37|2022-10-25|15/09/2022||0.449||1820000000|2022-07-26|15/06/2022||0.1254||1730000000
2022-07-24 08:58:18|00495|32532|NYSE XYL|15.19B|15190000000|84.34|1,055,181|-31.58%|38|2022-11-01|15/09/2022||0.695||1320000000|2022-08-02|15/06/2022||0.5395||1320000000
2022-07-24 08:58:22|00496|8327|NYSE YUM|34.06B|34060000000|119.45|1,480,803|-2.72%|37|2022-10-27|15/09/2022||1.21||1690000000|2022-08-03|15/06/2022||1.1||1650000000
2022-07-24 08:58:25|00497|7902|NYSE ZBH|22.42B|22420000000|107.00|1,242,804|-33.11%|37|2022-11-03|15/09/2022||1.61||1650000000|2022-08-02|15/06/2022||1.64||1720000000
2022-07-24 08:58:30|00498|6418|NASDAQ ZION|7.99B|7990000000|52.76|1,485,565|3.74%|37|2022-10-24|15/09/2022||1.53||787370000|2022-07-26|15/06/2022||1.35||740620000
2022-07-24 08:58:34|00499|41176|NYSE ZTS|83.86B|83860000000|178.18|2,101,406|-12.48%|36|2022-11-03|15/09/2022||1.32||2120000000|2022-08-04|15/06/2022||1.23||2030000000
2022-07-24 08:58:37|00500|41239|NYSE NOW|89.56B|89560000000|446.77|1,835,389|-23.78%|37|2022-10-26|15/09/2022||1.88||1890000000|2022-07-27|15/06/2022||1.55||1760000000
2022-07-24 08:58:40|00501|13933|NYSE BX|113.12B|113120000000|96.43|4,987,613|-13.36%|38|2022-10-20|15/09/2022||1.19||3140000000|2022-07-21|15/06/2022|1.49|1.42|4150000000|3570000000
2022-07-24 08:58:43|00502|961620|NYSE SQ|42.03B|42030000000|71.80|18,863,432|-72.8%|28|2022-11-09|15/09/2022||0.2244||4580000000|2022-08-04|15/06/2022||0.1633||4330000000
2022-07-24 08:58:45|00503|1166012|NYSE SNOW|45.48B|45480000000|142.99|7,904,274|-46.03%|13|2022-08-24|15/07/2022||-0.0152||467490000|2022-05-25|15/04/2022|0.0758|0.0013|422370000|413720000
2022-07-24 08:58:48|00504|1115848|NYSE UBER|45.75B|45750000000|23.30|34,603,336|-50.91%|20|2022-11-09|15/09/2022||-0.1866||7670000000|2022-08-02|15/06/2022||-0.2687||7360000000
2022-07-24 08:58:51|00505|41268|NASDAQ PANW|50.93B|50930000000|511.17|1,591,487|27.28%|36|2022-08-22|15/07/2022||2.28||1540000000|2022-05-19|15/04/2022|1.79|1.68|1390000000|1360000000
2022-07-24 08:58:54|00506|1152334|NYSE NET|16.85B|16850000000|51.65|6,036,600|-55.95%|15|2022-11-03|15/09/2022||0.0083||247010000|2022-08-04|15/06/2022||-0.0062||227320000
2022-07-24 08:58:57|00507|16141|NASDAQ FTNT|49.15B|49150000000|61.23|6,472,957|11.04%|37|2022-11-03|15/09/2022||0.2717||1130000000|2022-08-03|15/06/2022||0.2188||1030000000
2022-07-24 08:58:59|00508|1152784|NASDAQ DDOG|29.55B|29550000000|93.79|5,763,321|-15.68%|18|2022-11-15|15/09/2022||0.1629||412940000|2022-08-04|15/06/2022||0.1485||381640000
2022-07-24 08:59:02|00509|48371|NYSE VEEV|33.1B|33100000000|213.77|1,132,398|-35.82%|35|2022-08-30|15/07/2022||1.01||530740000|2022-06-01|15/04/2022|0.99|0.9203|505100000|495940000
2022-07-24 08:59:05|00510|989534|NASDAQ TTD|22.99B|22990000000|47.27|6,540,395|-41.75%|25|2022-11-10|15/09/2022||0.2202||384340000|2022-08-11|15/06/2022||0.2028||365100000
2022-07-24 08:59:08|00511|1072316|NYSE SPOT|21.54B|21540000000|111.65|2,395,357|-54.17%|23|2022-11-03|15/09/2022||-0.2411||2940000000|2022-07-27|15/06/2022||-0.6427||2810000000
2022-07-24 08:59:11|00512|1166239|NYSE PLTR|20.14B|20140000000|9.84|43,791,565|-54.88%|11|2022-11-17|15/09/2022||0.0471||504390000|2022-08-08|15/06/2022||0.0298||470170000
2022-07-24 08:59:15|00513|942355|NYSE HUBS|14.35B|14350000000|300.50|806,223|-48.22%|33|2022-11-09|15/09/2022||0.5284||440050000|2022-08-04|15/06/2022||0.4278||410670000
2022-07-24 08:59:19|00514|21232|NYSE MSCI|35.69B|35690000000|439.90|560,136|-24.02%|37|2022-10-25|15/09/2022||2.75||570050000|2022-07-26|15/06/2022||2.69||559370000
2022-07-24 08:59:22|00515|32341|NYSE EPAM|18.48B|18480000000|323.30|687,519|-41.99%|37|2022-11-03|15/09/2022||1.97||1190000000|2022-08-04|15/06/2022||1.71||1140000000
2022-07-24 08:59:25|00516|1052405|NASDAQ MDB|20.54B|20540000000|301.61|1,788,598|-16.58%|23|2022-09-07|15/07/2022||-0.2829||284480000|2022-06-01|15/04/2022|0.2|-0.0779|285450000|268580000
2022-07-24 08:59:28|00517|39333|NASDAQ ODFL|31.62B|31620000000|278.96|942,475|6.85%|37|2022-10-27|15/09/2022||3.11||1660000000|2022-07-27|15/06/2022||3.16||1650000000
2022-07-24 08:59:31|00518|31028|NASDAQ ENPH|28.56B|28560000000|211.54|2,768,487|18.72%|37|2022-10-26|15/09/2022||0.9034||549200000|2022-07-26|15/06/2022||0.8502||507490000
2022-07-24 08:59:36|00519|949620|NASDAQ ETSY|12.34B|12340000000|97.11|5,003,660|-53.5%|31|2022-11-02|15/09/2022||0.3802||575860000|2022-07-27|15/06/2022||0.3243||558470000
2022-07-24 08:59:39|00520|1050149|NASDAQ ROKU|12.08B|12080000000|88.84|8,010,473|-81.24%|23|2022-11-02|15/09/2022||-0.5418||910840000|2022-07-28|15/06/2022||-0.6849||804130000
2022-07-24 08:59:42|00521|17608|NASDAQ ZBRA|17.16B|17160000000|326.68|483,093|-40.45%|37|2022-11-01|15/09/2022||5.09||1510000000|2022-08-02|15/06/2022||4.22||1440000000
2022-07-24 08:59:46|00522|24282|NYSE WST|23.23B|23230000000|313.64|455,441|-17.69%|37|2022-10-27|15/09/2022||2.31||769020000|2022-07-28|15/06/2022||2.21||755080000
2022-07-24 08:59:50|00523|1167745|NYSE DASH|29.19B|29190000000|73.45|6,341,195|-61.06%|13|2022-11-11|15/09/2022||-0.2213||1570000000|2022-08-04|15/06/2022||-0.2053||1520000000
2022-07-24 08:59:54|00524|103925|NYSE ANET|31.56B|31560000000|102.38|1,940,000|7.49%|33|2022-11-03|15/09/2022||0.9322||995780000|2022-08-01|15/06/2022||0.9191||978950000
2022-07-24 08:59:58|00525|39269|NYSE GNRC|15.31B|15310000000|239.93|1,079,185|-46.64%|37|2022-11-01|15/09/2022||3.19||1330000000|2022-08-03|15/06/2022||2.59||1270000000
2022-07-24 09:00:01|00526|1166014|NYSE U|10.87B|10870000000|36.47|10,201,254|-65.43%|12|2022-11-17|15/09/2022||-0.0679||352940000|2022-08-09|15/06/2022||-0.2183||297680000
2022-07-24 09:00:04|00527|1072222|NASDAQ ZS|22.69B|22690000000|159.93|2,455,531|-33.01%|22|2022-09-08|15/07/2022||0.2054||305460000|2022-05-26|15/04/2022|0.17|0.1067|286810000|271390000
2022-07-24 09:00:07|00528|1155833|NYSE BILL|13.51B|13510000000|129.57|2,371,646|-37.75%|17|2022-11-04|15/09/2022||-0.092||187340000|2022-08-18|15/06/2022||-0.1432||183230000
2022-07-24 09:00:09|00529|1127189|NYSE PINS|12.02B|12020000000|18.11|16,689,527|-76.45%|20|2022-11-03|15/09/2022||0.1739||720850000|2022-08-01|15/06/2022||0.1821||671400000
2022-07-24 09:00:15|00530|16662|NASDAQ MPWR|20.36B|20360000000|436.44|483,309|5.35%|37|2022-10-27|15/09/2022||3.13||457960000|2022-08-01|15/06/2022||2.94||430630000
2022-07-24 09:00:20|00531|15828|NASDAQ CSGP|24.49B|24490000000|61.81|1,937,725|-31.3%|37|2022-10-25|15/09/2022||0.2121||551990000|2022-07-26|15/06/2022||0.2087||532420000
2022-07-24 09:00:23|00532|101887|NYSE PAYC|18.84B|18840000000|324.53|442,959|-18.03%|34|2022-11-01|15/09/2022||1.15||319220000|2022-08-02|15/06/2022||1.12||309030000
2022-07-24 09:00:26|00533|39123|NYSE LNG|34.08B|34080000000|134.10|2,246,199|59.85%|37|2022-11-03|15/09/2022||3.58||6650000000|2022-08-04|15/06/2022||3.51||6390000000
2022-07-24 09:00:33|00534|41232|NYSE IQV|41.36B|41360000000|221.74|1,132,805|-10.98%|37|2022-10-26|15/09/2022||2.42||3610000000|2022-07-21|15/06/2022|2.44|2.38|3540000000|3490000000
2022-07-24 09:00:36|00535|8362|NASDAQ TER|16.09B|16090000000|100.46|1,766,918|-22%|37|2022-10-25|15/09/2022||1.28||890470000|2022-07-26|15/06/2022||1.14||829080000
2022-07-24 09:00:40|00536|16924|NASDAQ PLUG|10.2B|10200000000|17.64|21,526,212|-34.2%|37|2022-11-10|15/09/2022||-0.1616||278590000|2022-08-09|15/06/2022||-0.2023||163420000
2022-07-24 09:00:42|00537|1130930|NYSE AVTR|18.9B|18900000000|30.97|5,305,941|-16.7%|18|2022-11-08|15/09/2022||0.3696||1980000000|2022-07-28|15/06/2022||0.3766||1990000000
2022-07-24 09:00:46|00538|1159534|NYSE CARR|32.66B|32660000000|38.50|5,096,841|-25.82%|15|2022-10-27|15/09/2022||0.6859||5120000000|2022-07-28|15/06/2022||0.6179||5170000000
2022-07-24 09:00:49|00539|1008759|NYSE CVNA|4.85B|4850000000|25.38|13,117,106|-92.51%|24|2022-11-03|15/09/2022||-1.49||4230000000|2022-08-04|15/06/2022||-1.87||4010000000
2022-07-24 09:00:52|00540|1158864|NYSE TT|32.56B|32560000000|139.22|1,419,835|-30.89%|25|2022-11-02|15/09/2022||2.17||4080000000|2022-08-03|15/06/2022||2.1||4120000000
2022-07-24 09:00:56|00541|41236|NYSE RNG|5.24B|5240000000|55.18|1,976,406|-80.05%|36|2022-11-07|15/09/2022||0.476||509660000|2022-08-02|15/06/2022||0.404||479180000
2022-07-24 09:01:01|00542|16943|NASDAQ POOL|14.53B|14530000000|363.11|467,350|-21.47%|37|2022-10-20|15/09/2022||4.65||1620000000|2022-07-21|15/06/2022|7.59|7.44|2060000000|2130000000
2022-07-24 09:01:04|00543|16942|NASDAQ PODD|16.69B|16690000000|240.64|534,224|-12.98%|37|2022-11-03|15/09/2022||0.2816||309850000|2022-08-04|15/06/2022||0.2244||291450000
2022-07-24 09:01:07|00544|15375|NASDAQ ALNY|17.3B|17300000000|143.21|856,385|-21.49%|37|2022-10-27|15/09/2022||-1.65||286110000|2022-07-28|15/06/2022||-1.61||255870000
2022-07-24 09:01:11|00545|13978|NASDAQ ENTG|15.22B|15220000000|102.27|1,525,062|-14.57%|37|2022-10-27|15/09/2022||1.07||684290000|2022-08-02|15/06/2022||1.05||666420000
2022-07-24 09:01:15|00546|17327|NASDAQ TECH|14.25B|14250000000|363.25|253,165|-23.43%|37|2022-11-01|15/09/2022||2.08||291060000|2022-08-04|15/06/2022||2.08||287120000
2022-07-24 09:01:18|00547|24312|NYSE TYL|15.23B|15230000000|367.31|293,595|-26.22%|37|2022-10-26|15/09/2022||1.92||471950000|2022-07-27|15/06/2022||1.82||460910000
2022-07-24 09:01:23|00548|39159|NYSE BR|20.38B|20380000000|156.19|445,770|-9.45%|37|2022-11-09|15/09/2022||1.02||1240000000|2022-08-09|15/06/2022||2.61||1660000000
2022-07-24 09:01:27|00549|20164|NYSE CRL|12.04B|12040000000|237.01|538,365|-40.2%|37|2022-11-02|15/09/2022||2.92||1020000000|2022-08-03|15/06/2022||2.75||999020000
2022-07-24 09:01:31|00550|41257|NYSE BURL|10.28B|10280000000|156.39|1,074,649|-52.6%|34|2022-08-25|15/07/2022||0.2766||2060000000|2022-05-26|15/04/2022|0.54|0.6306|1930000000|2030000000
2022-07-24 09:01:35|00551|15311|NASDAQ ABMD|12.85B|12850000000|281.70|321,562|-14.25%|37|2022-10-27|15/09/2022||1.04||278430000|2022-08-04|15/06/2022||1.06||276390000
2022-07-24 09:01:37|00552|991169|NASDAQ COUP|5.06B|5060000000|66.93|1,977,069|-70.3%|25|2022-09-06|15/07/2022||0.0861||203950000|2022-06-06|15/04/2022|0.08|0.0529|196370000|191030000
2022-07-24 09:01:40|00553|1123146|NASDAQ LYFT|4.71B|4710000000|13.54|14,321,210|-75.34%|19|2022-11-01|15/09/2022||0.0731||1130000000|2022-08-04|15/06/2022||-0.045||989280000
2022-07-24 09:01:44|00554|943806|NYSE KEYS|27.1B|27100000000|150.58|967,793|-5.71%|31|2022-08-17|15/07/2022||1.78||1340000000|2022-05-17|15/04/2022|1.83|1.68|1350000000|1300000000
2022-07-24 09:01:47|00555|20322|NYSE FDS|15.5B|15500000000|408.03|268,677|18.19%|36|2022-09-27|15/08/2022||3.19||487250000|2022-06-23|15/05/2022|3.76|3.22|488750000|476980000
2022-07-24 09:01:51|00556|24350|NYSE TREX|6.98B|6980000000|61.70|1,203,364|-38.29%|37|2022-10-31|15/09/2022||0.6397||355690000|2022-08-08|15/06/2022||0.6744||381100000
2022-07-24 09:01:55|00557|955554|NYSE TRU|17.02B|17020000000|88.46|1,344,875|-23.57%|30|2022-10-25|15/09/2022||1.02||986510000|2022-07-26|15/06/2022||0.9734||964580000
2022-07-24 09:01:58|00558|16631|NASDAQ MKTX|10.22B|10220000000|270.84|340,498|-43%|37|2022-10-19|15/09/2022||1.62||183740000|2022-07-20|15/06/2022|1.78|1.7|182230000|183770000
2022-07-24 09:02:01|00559|16040|NASDAQ EXAS|7.99B|7990000000|45.39|2,272,874|-61.52%|37|2022-11-01|15/09/2022||-1.06||511390000|2022-08-02|15/06/2022||-1.05||497180000
2022-07-24 09:02:05|00560|20937|NYSE MTN|9.29B|9290000000|230.69|386,375|-26.19%|36|2022-09-29|15/07/2022||-2.92||251900000|2022-06-09|15/04/2022|9.16|9.06|1180000000|1160000000
2022-07-24 09:02:08|00561|985558|NYSE TWLO|15.87B|15870000000|87.33|3,812,917|-78.69%|26|2022-10-26|15/09/2022||-0.0972||978840000|2022-08-04|15/06/2022||-0.1873||921630000
2022-07-24 09:02:11|00562|1152338|NASDAQ TXG|3.98B|3980000000|35.11|1,827,073|-80.86%|18|2022-11-02|15/09/2022||-0.2376||146870000|2022-08-08|15/06/2022||-0.3477||117640000
2022-07-24 09:02:15|00563|15703|NASDAQ CGNX|8.47B|8470000000|48.76|1,254,894|-43.34%|37|2022-10-31|15/09/2022||0.4668||296730000|2022-08-02|15/06/2022||0.4038||278120000
2022-07-24 09:02:20|00564|17055|NASDAQ RGEN|11.18B|11180000000|201.74|521,740|-3.9%|37|2022-10-27|15/09/2022||0.7088||191220000|2022-08-02|15/06/2022||0.715||189600000
2022-07-24 09:02:22|00565|1142207|NYSE DT|10.66B|10660000000|37.12|3,291,904|-41.52%|19|2022-10-26|15/09/2022||0.1867||278830000|2022-07-27|15/06/2022||0.1761||262450000
2022-07-24 09:02:26|00566|41254|NYSE APO|30.99B|30990000000|53.94|3,277,274|-9.25%|37|2022-11-02|15/09/2022||1.36||634430000|2022-08-04|15/06/2022||1.06||605760000
2022-07-24 09:02:29|00567|16812|NASDAQ ON|25.82B|25820000000|59.42|8,867,953|63.47%|37|2022-11-02|15/09/2022||1.22||2020000000|2022-08-01|15/06/2022||1.25||2010000000
2022-07-24 09:02:32|00568|1008761|NYSE FND|8.16B|8160000000|77.10|1,440,414|-35.85%|24|2022-11-03|15/09/2022||0.7185||1110000000|2022-08-04|15/06/2022||0.7349||1070000000
2022-07-24 09:02:35|00569|16535|NASDAQ LPLA|15.38B|15380000000|192.39|820,959|38.39%|37|2022-10-27|15/09/2022||2.67||2150000000|2022-08-02|15/06/2022||1.98||2100000000
2022-07-24 09:02:41|00570|1076697|NYSE AVLR|7.85B|7850000000|89.37|1,138,068|-46.3%|23|2022-11-03|15/09/2022||-0.06||220090000|2022-08-08|15/06/2022||-0.0731||209190000
2022-07-24 09:02:44|00571|13845|NYSE GME|10.84B|10840000000|35.78|13,971,952|-20.65%|37|2022-09-14|15/07/2022||-0.3708||1220000000|2022-06-01|15/04/2022|-0.52|-0.3625|1380000000|1320000000
2022-07-24 09:02:48|00572|8280|NYSE LVS|29.79B|29790000000|38.99|7,390,384|-14.81%|37|2022-10-19|15/09/2022||-0.1389||1190000000|2022-07-20|15/06/2022|-0.4|-0.2605|1050000000|957210000
2022-07-24 09:02:52|00573|31022|NASDAQ CZR|8.43B|8430000000|42.65|4,111,787|-52.77%|33|2022-11-01|15/09/2022||0.2761||2860000000|2022-08-02|15/06/2022||0.1938||2770000000
2022-07-24 09:02:55|00574|20861|NYSE DPZ|14.33B|14330000000|399.27|568,206|-24.01%|33|2022-10-13|15/09/2022||3.05||1070000000|2022-07-21|15/06/2022|2.82|2.91|1070000000|1050000000
2022-07-24 09:02:59|00575|16932|NASDAQ PTC|13.01B|13010000000|111.18|774,502|-27.19%|37|2022-11-02|15/09/2022||1.21||506140000|2022-07-27|15/06/2022||1.07||473820000
2022-07-24 09:03:02|00576|16770|Novavax St|4.29B|4290000000|54.85|7,490,065|-73.01%|37|2022-11-04|15/09/2022||6.91||1170000000|2022-08-05|15/06/2022||5.54||996630000
2022-07-24 09:03:04|00577|1156548|NASDAQ DKNG|5.65B|5650000000|13.53|22,125,742|-72.57%|15|2022-11-04|15/09/2022||-1.05||451540000|2022-08-05|15/06/2022||-0.7637||434950000
2022-07-24 09:03:08|00578|1096127|NYSE ESTC|7.25B|7250000000|76.38|1,449,121|-48.76%|18|2022-08-25|15/07/2022||-0.1725||246190000|2022-06-01|15/04/2022|-0.16|-0.216|239360000|232430000
2022-07-24 09:03:11|00579|32326|NYSE WSM|9.44B|9440000000|137.26|1,506,391|-12.61%|35|2022-08-24|15/07/2022||3.5||2030000000|2022-05-25|15/04/2022|3.5|2.9|1890000000|1810000000
2022-07-24 09:03:14|00580|101892|NYSE ZEN|9.28B|9280000000|75.25|4,104,660|-48.77%|34|2022-10-27|15/09/2022||0.2158||434620000|2022-07-28|15/06/2022||0.1232||405330000
2022-07-24 09:03:19|00581|20199|NYSE BAH|12.47B|12470000000|94.27|1,059,743|5.11%|37|2022-11-04|15/09/2022||1.13||2260000000|2022-07-29|15/06/2022||1.06||2190000000
2022-07-24 09:03:22|00582|31033|NASDAQ FIVE|6.93B|6930000000|124.83|1,067,874|-37.58%|32|2022-08-31|15/07/2022||0.805||684610000|2022-06-08|15/04/2022|0.59|0.5822|639600000|652690000
2022-07-24 09:03:25|00583|958827|NASDAQ NVCR|7.51B|7510000000|71.80|665,036|-62.08%|29|2022-10-27|15/09/2022||-0.1611||137690000|2022-07-28|15/06/2022||-0.1456||135330000
2022-07-24 09:03:29|00584|21255|NYSE NVR|14.97B|14970000000|4,552.6|20,740|-11.26%|37|2022-10-20|15/09/2022||126.02||2610000000|2022-07-25|15/06/2022||126.77||2590000000
2022-07-24 09:03:31|00585|1167751|NASDAQ UPST|2.21B|2210000000|26.03|10,412,357|-77.67%|12|2022-11-08|15/09/2022||0.2122||258860000|2022-08-08|15/06/2022||0.0586||248330000
2022-07-24 09:03:34|00586|41270|NYSE RH|6.64B|6640000000|269.22|985,295|-60.7%|30|2022-09-07|15/07/2022||6.68||968580000|2022-06-02|15/04/2022|7.78|5.39|957290000|925010000
2022-07-24 09:03:39|00587|16565|NASDAQ MASI|7.71B|7710000000|138.92|872,409|-49.4%|37|2022-10-25|15/09/2022||1.13||553170000|2022-07-26|15/06/2022||1.2||540570000
2022-07-24 09:03:43|00588|6509|NASDAQ AXON|7.25B|7250000000|102.12|420,580|-44.21%|36|2022-11-08|15/09/2022||0.5153||279990000|2022-08-09|15/06/2022||0.389||258970000
2022-07-24 09:03:47|00589|17606|NASDAQ Z|8.93B|8930000000|36.21|4,785,576|-67.57%|37|2022-11-01|15/09/2022||0.4367||573210000|2022-08-04|15/06/2022||0.3493||985140000
2022-07-24 09:03:50|00590|100183|NASDAQ FIVN|6.96B|6960000000|100.11|988,275|-47.64%|34|2022-11-07|15/09/2022||0.3036||192230000|2022-07-28|15/06/2022||0.1829||180120000
2022-07-24 09:03:54|00591|39221|NASDAQ AZPN|12.12B|12120000000|181.90|278,122|24.72%|37|2022-10-26|15/09/2022||0.7267||144230000|2022-08-10|15/06/2022||2.11||253880000
2022-07-24 09:03:58|00592|29694|NYSE TTC|8.82B|8820000000|84.33|517,923|-24.96%|36|2022-08-25|15/07/2022||1.13||1180000000|2022-06-02|15/04/2022|1.25|1.24|1250000000|1270000000
2022-07-24 09:04:01|00593|958113|NYSE ARES|19.12B|19120000000|65.14|919,758|-2.06%|29|2022-10-26|15/09/2022||0.7513||653560000|2022-07-28|15/06/2022||0.701||601200000
2022-07-24 09:04:05|00594|942326|NYSE W|5.45B|5450000000|51.75|4,084,143|-81.87%|33|2022-11-03|15/09/2022||-1.6||3110000000|2022-08-04|15/06/2022||-1.88||3200000000
2022-07-24 09:04:09|00595|20529|NYSE FICO|12.13B|12130000000|467.65|250,074|-15.42%|37|2022-11-07|15/09/2022||3.96||349050000|2022-08-03|15/06/2022||3.95||343420000
2022-07-24 09:04:12|00596|42595|NASDAQ WIX|3.6B|3600000000|63.20|1,270,200|-79.11%|35|2022-11-17|15/09/2022||-0.1714||355890000|2022-07-27|15/06/2022||-0.3685||344730000
2022-07-24 09:04:16|00597|100228|NASDAQ PCTY|10.78B|10780000000|195.52|312,783|-4.02%|34|2022-11-03|15/09/2022||0.5939||225750000|2022-08-04|15/06/2022||0.5314||217960000
2022-07-24 09:04:19|00598|1096128|NASDAQ GH|4.94B|4940000000|48.43|1,494,896|-59.32%|21|2022-11-03|15/09/2022||-1.23||122410000|2022-08-04|15/06/2022||-1.21||105080000
2022-07-24 09:04:23|00599|40062|NASDAQ FANG|19.69B|19690000000|113.43|3,041,064|44.98%|37|2022-10-31|15/09/2022||7.11||2580000000|2022-08-01|15/06/2022||6.65||2470000000
2022-07-24 09:04:26|00600|8074|NYSE VMW|47.88B|47880000000|113.60|2,193,003|-28.26%|37|2022-08-25|15/07/2022||1.58||3310000000|2022-05-26|15/04/2022|1.28|1.56|3090000000|3190000000
2022-07-24 09:04:30|00601|41285|NASDAQ XLRN|10.93B|10930000000|178.75|1,507,544|45.55%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-07-24 09:04:33|00602|958817|NYSE PEN|4.95B|4950000000|131.34|378,111|-50.7%|29|2022-11-09|15/09/2022||0.0915||217770000|2022-08-04|15/06/2022||-0.0293||206520000
2022-07-24 09:04:41|00603|6422|NASDAQ LAMR|9.76B|9760000000|96.14|632,291|-7.58%|37|2022-11-02|15/09/2022||1.38||515000000|2022-08-03|15/06/2022||1.27||490000000
2022-07-24 09:04:45|00604|955853|NASDAQ NTRA|4.31B|4310000000|44.80|1,355,785|-60.7%|30|2022-11-03|15/09/2022||-1.48||202470000|2022-08-04|15/06/2022||-1.5||193670000
2022-07-24 09:04:49|00605|39153|NASDAQ BRKR|9.66B|9660000000|64.69|777,456|-21.45%|37|2022-11-03|15/09/2022||0.5968||637550000|2022-08-04|15/06/2022||0.4511||591290000
2022-07-24 09:04:54|00606|16707|NASDAQ NBIX|9.11B|9110000000|95.29|767,705|-3.28%|37|2022-11-01|15/09/2022||0.6779||354410000|2022-08-04|15/06/2022||0.6167||341460000
2022-07-24 09:04:57|00607|1096134|NYSE YETI|4.28B|4280000000|49.62|1,442,568|-49.02%|20|2022-11-10|15/09/2022||0.7913||433230000|2022-08-04|15/06/2022||0.684||424480000
2022-07-24 09:05:01|00608|15706|NASDAQ CHDN|8.1B|8100000000|216.87|204,450|14.75%|37|2022-10-26|15/09/2022||1.62||399140000|2022-07-27|15/06/2022||4.04||588840000
2022-07-24 09:05:04|00609|1096130|NYSE PLAN|9.59B|9590000000|63.73|4,736,998|12.2%|20|2022-08-30|15/07/2022||-0.0667||180800000|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000
2022-07-24 09:05:11|00610|21203|NYSE GGG|10.46B|10460000000|61.80|665,087|-19.36%|37|2022-10-19|15/09/2022||0.6654||521950000|2022-07-27|15/06/2022||0.6679||533450000
2022-07-24 09:05:14|00611|1072273|NASDAQ DBX|8.46B|8460000000|22.69|3,300,615|-26.59%|23|2022-11-03|15/09/2022||0.3943||588630000|2022-08-04|15/06/2022||0.37||571690000
2022-07-24 09:05:17|00612|1073207|NYSE SMAR|4.06B|4060000000|31.36|2,082,855|-58.07%|21|2022-09-07|15/07/2022||-0.1703||180510000|2022-06-07|15/04/2022|-0.18|-0.1866|168310000|162540000
2022-07-24 09:05:21|00613|39105|NASDAQ LECO|7.42B|7420000000|127.66|291,075|-6.07%|37|2022-10-27|15/09/2022||1.88||900950000|2022-07-28|15/06/2022||1.97||938480000
2022-07-24 09:05:24|00614|1089648|NYSE VRT|4B|4000000000|10.61|4,690,684|-61.75%|17|2022-10-26|15/09/2022||0.2827||1470000000|2022-08-03|15/06/2022||0.0978||1330000000
2022-07-24 09:05:28|00615|20227|NYSE ELS|14.03B|14030000000|71.80|1,059,294|-12.86%|37|2022-10-17|15/09/2022||0.3737||315480000|2022-07-18|15/06/2022|0.33|0.3417|275330000|290790000
2022-07-24 09:05:31|00616|1162162|NASDAQ RPRX|26.25B|26250000000|43.23|2,183,793|7.19%|14|2022-11-09|15/09/2022||0.6956||582210000|2022-08-04|15/06/2022||0.7811||553180000
2022-07-24 09:05:35|00617|29691|NYSE TPX|4.53B|4530000000|25.30|2,710,658|-36.46%|37|2022-11-03|15/09/2022||0.8863||1380000000|2022-07-27|15/06/2022||0.5884||1270000000
2022-07-24 09:05:38|00618|1176154|NYSE GXO|5.04B|5040000000|43.89|1,141,744|-26.85%|9|2022-10-31|15/09/2022||0.7426||2200000000|2022-08-02|15/06/2022||0.6222||2100000000
2022-07-24 09:05:41|00619|29735|NYSE WMS|8.89B|8890000000|104.74|550,854|-13.67%|33|2022-11-10|15/09/2022||1.55||872070000|2022-08-04|15/06/2022||1.45||839810000
2022-07-24 09:05:44|00620|945647|NYSE TPL|13.32B|13320000000|1,720.0|27,197|14.67%|23|2022-11-03|15/09/2022||17.42||186010000|2022-08-03|15/06/2022||15.83||174300000
2022-07-24 09:05:47|00621|1166359|NASDAQ BSY|11.43B|11430000000|36.69|1,087,811|-39.79%|13|2022-11-15|15/09/2022||0.19||281130000|2022-08-09|15/06/2022||0.1771||268470000
2022-07-24 09:05:50|00622|21137|NYSE ROL|17.96B|17960000000|36.47|1,597,193|-3.77%|37|2022-10-26|15/09/2022||0.2065||700880000|2022-07-27|15/06/2022||0.2038||686430000
2022-07-24 09:05:54|00623|48409|NASDAQ TNDM|3.97B|3970000000|62.05|951,971|-40.35%|35|2022-11-03|15/09/2022||0.1705||217340000|2022-08-03|15/06/2022||0.0176||205210000
2022-07-24 09:05:58|00624|16629|NASDAQ MKSI|6.1B|6100000000|109.64|557,186|-33.6%|37|2022-10-25|15/09/2022||2.5||756710000|2022-07-27|15/06/2022||2.31||733520000
2022-07-24 09:06:01|00625|955539|NYSE BLD|6.18B|6180000000|189.58|266,411|-4.66%|30|2022-11-01|15/09/2022||3.96||1190000000|2022-08-02|15/06/2022||3.72||1180000000
2022-07-24 09:06:06|00626|20511|NYSE SMG|4.66B|4660000000|84.20|584,944|-53.88%|37|2022-11-02|15/09/2022||-1.1||668810000|2022-08-03|15/06/2022||1.89||1240000000
2022-07-24 09:06:08|00627|257|NYSE DELL|32.05B|32050000000|43.34|4,367,451|-55.11%|25|2022-08-26|15/07/2022||1.64||26640000000|2022-05-26|15/04/2022|1.84|1.39|26120000000|25030000000
2022-07-24 09:06:12|00628|16860|NASDAQ OLED|5.38B|5380000000|113.85|434,422|-48.91%|37|2022-11-03|15/09/2022||1.18||163070000|2022-08-04|15/06/2022||1.04||152610000
2022-07-24 09:06:19|00629|1141618|NYSE IAA|4.94B|4940000000|36.90|1,158,660|-39.29%|19|2022-11-01|15/09/2022||0.5443||483710000|2022-08-09|15/06/2022||0.5743||527500000
2022-07-24 09:06:23|00630|8181|NYSE JBL|7.54B|7540000000|54.82|904,493|-3.72%|37|2022-09-28|15/08/2022||2.13||8380000000|2022-06-16|15/05/2022|1.72|1.62|8330000000|8220000000
2022-07-24 09:06:26|00631|15506|NASDAQ SRPT|7.35B|7350000000|83.99|789,647|25.75%|37|2022-11-02|15/09/2022||-0.9571||230550000|2022-08-03|15/06/2022||-1.11||220810000
2022-07-24 09:06:29|00632|960365|NYSE PSTG|7.94B|7940000000|26.82|3,801,428|36.28%|27|2022-08-25|15/07/2022||0.2183||636180000|2022-06-01|15/04/2022|0.25|0.0429|620410000|521710000
2022-07-24 09:06:33|00633|39271|NYSE RPM|11.15B|11150000000|86.11|593,519|-2.34%|37|2022-10-05|15/08/2022||1.24||1810000000|2022-07-25|15/05/2022||1.44||1970000000
2022-07-24 09:06:35|00634|989658|NASDAQ NTNX|3.38B|3380000000|15.05|2,734,384|-58.64%|24|2022-09-01|15/07/2022||-0.3986||350510000|2022-05-25|15/04/2022|-0.05|-0.2162|403660000|397880000
2022-07-24 09:06:39|00635|15606|NASDAQ AZTA|4.88B|4880000000|65.53|636,904|-27.16%|37|2022-11-10|15/09/2022||0.1517||148960000|2022-08-09|15/06/2022||0.105||140200000
2022-07-24 09:06:43|00636|39184|NYSE CE|12.28B|12280000000|113.34|1,112,037|-25.83%|37|2022-10-20|15/09/2022||3.99||2280000000|2022-07-28|15/06/2022||4.56||2380000000
2022-07-24 09:06:47|00637|41256|NYSE BFAM|5.37B|5370000000|90.48|579,255|-41.34%|37|2022-11-02|15/09/2022||0.9301||533960000|2022-08-02|15/06/2022||0.7004||503460000
2022-07-24 09:06:50|00638|29751|NYSE XPO|6.23B|6230000000|54.20|1,485,872|-62.26%|37|2022-11-02|15/09/2022||1.4||3250000000|2022-08-04|15/06/2022||1.51||3210000000
2022-07-24 09:06:54|00639|24303|NYSE WAL|7.96B|7960000000|74.17|686,182|-22.38%|37|2022-10-20|15/09/2022||2.64||652400000|2022-07-21|15/06/2022|2.39|2.3|620000000|590520000
2022-07-24 09:06:58|00640|16655|NASDAQ MORN|10.63B|10630000000|248.79|131,032|-0.36%|36|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|1.41||457000000|
2022-07-24 09:07:01|00641|943121|NYSE NEWR|4.19B|4190000000|62.28|1,095,858|-10.47%|32|2022-11-07|15/09/2022||-0.0767||224630000|2022-08-04|15/06/2022||-0.3588||213140000
2022-07-24 09:07:04|00642|1096238|NASDAQ STNE|2.86B|2860000000|9.17|8,738,615|-84.58%|17|2022-08-17|15/06/2022||0.3186||2190000000|2022-06-02|15/03/2022|0.43|0.3201|2070000000|1900000000
2022-07-24 09:07:08|00643|16545|NASDAQ LSTR|5.44B|5440000000|149.23|314,650|-2.17%|37|2022-10-19|15/09/2022||2.76||1810000000|2022-07-20|15/06/2022|3.05|3.27|1980000000|2020000000
2022-07-24 09:07:12|00644|13988|NASDAQ NUAN|17.88B|17880000000|55.99|5,954,002|1.52%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-07-24 09:07:15|00645|20298|NYSE LYV|20.83B|20830000000|91.58|2,046,177|17.85%|37|2022-11-04|15/09/2022||1.14||4880000000|2022-08-04|15/06/2022||0.5077||3930000000
2022-07-24 09:07:20|00646|16561|NASDAQ MANH|7.49B|7490000000|118.73|326,114|-20.4%|37|2022-10-25|15/09/2022||0.5533||184160000|2022-07-26|15/06/2022||0.5467||179550000
2022-07-24 09:07:23|00647|1165434|NYSE QS|4.75B|4750000000|11.04|7,524,841|-50.8%|10|2022-10-25|15/09/2022||-0.1943||0.00|2022-07-27|15/06/2022||-0.1832||0.00
2022-07-24 09:07:26|00648|977672|NYSE SITE|5.69B|5690000000|126.66|324,152|-28.82%|26|2022-11-02|15/09/2022||1.63||1040000000|2022-08-03|15/06/2022||3.01||1240000000
2022-07-24 09:07:29|00649|20681|NYSE COR|8.29B|8290000000|169.41|6,844,300|22.65%|36|2022-07-28|15/06/2022||0.68||176190000|2022-05-09|15/03/2022||0.55||167570000
2022-07-24 09:07:34|00650|15773|NASDAQ COHR|6.61B|6610000000|266.22|318,844|2.48%|37|2022-11-09|15/09/2022||2.27||410270000|2022-08-11|15/06/2022||2.34||408990000
2022-07-24 09:07:40|00651|15391|NASDAQ AMED|4.27B|4270000000|131.14|422,222|-50.33%|37|2022-11-01|15/09/2022||1.39||600970000|2022-07-27|15/06/2022||1.23||583120000
2022-07-24 09:07:45|00652|989531|NASDAQ EVBG|1.18B|1180000000|29.91|820,178|-78.93%|25|2022-11-07|15/09/2022||0.13||110480000|2022-08-09|15/06/2022||-0.1185||102020000
2022-07-24 09:07:49|00653|955542|NYSE CABO|8.6B|8600000000|1,435.3|57,275|-25.97%|30|2022-11-09|15/09/2022||13.59||435280000|2022-08-04|15/06/2022||13.16||433750000
2022-07-24 09:07:53|00654|958172|NYSE PLNT|7.23B|7230000000|79.39|897,089|5.29%|29|2022-11-08|15/09/2022||0.3966||238410000|2022-08-09|15/06/2022||0.3768||230030000
2022-07-24 09:07:58|00655|20224|NYSE CHH|6.49B|6490000000|117.19|290,109|-0.69%|37|2022-11-03|15/09/2022||1.58||338400000|2022-08-04|15/06/2022||1.45||323500000
2022-07-24 09:08:01|00656|942669|NASDAQ FRPT|2.31B|2310000000|48.29|892,233|-69.44%|33|2022-11-07|15/09/2022||0.0155||149660000|2022-08-08|15/06/2022||-0.1168||147090000
2022-07-24 09:08:05|00657|32545|NASDAQ EXEL|6.69B|6690000000|20.86|2,825,753|24.69%|38|2022-11-02|15/09/2022||0.2318||412040000|2022-08-03|15/06/2022||0.2182||390400000
2022-07-24 09:08:08|00658|29731|NYSE WH|6.44B|6440000000|69.96|759,566|0.23%|23|2022-10-26|15/09/2022||1.04||396000000|2022-07-26|15/06/2022||0.9263||356950000
2022-07-24 09:08:12|00659|940817|NYSE CTLT|19.29B|19290000000|107.61|1,199,267|-7.44%|33|2022-11-08|15/09/2022||0.7391||1160000000|2022-08-29|15/06/2022||1.14||1330000000
2022-07-24 09:08:15|00660|41315|NASDAQ MRTX|3.77B|3770000000|67.92|1,586,422|-56.77%|32|2022-11-07|15/09/2022||-3.6||4940000|2022-08-03|15/06/2022||-3.49||156250
2022-07-24 09:08:18|00661|20571|NYSE CSL|13.71B|13710000000|266.00|351,897|33.22%|37|2022-10-25|15/09/2022||4.55||1670000000|2022-07-27|15/06/2022||5||1690000000
2022-07-24 09:08:22|00662|32510|NYSE PII|6.79B|6790000000|114.08|711,608|-15.01%|37|2022-10-25|15/09/2022||2.93||2400000000|2022-07-26|15/06/2022||2.09||2170000000
2022-07-24 09:08:26|00663|8106|NYSE TDC|4.02B|4020000000|38.36|905,019|-22.11%|38|2022-11-03|15/09/2022||0.3067||426230000|2022-08-04|15/06/2022||0.2918||441530000
2022-07-24 09:08:32|00664|13995|NASDAQ TTWO|20.4B|20400000000|130.41|2,886,204|-24.74%|37|2022-11-10|15/09/2022||1.5||1760000000|2022-08-08|15/06/2022||0.8331||751330000
2022-07-24 09:08:36|00665|24325|NYSE WEX|7.44B|7440000000|165.33|319,095|-17.69%|37|2022-10-27|15/09/2022||3.33||571460000|2022-07-28|15/06/2022||3.46||568270000
2022-07-24 09:08:40|00666|39260|NYSE FLT|16.92B|16920000000|218.79|576,874|-14.89%|37|2022-11-02|15/09/2022||4.05||862750000|2022-08-03|15/06/2022||3.88||819620000
2022-07-24 09:08:44|00667|16316|NASDAQ HZNP|19.06B|19060000000|82.93|1,984,845|-17.93%|37|2022-11-07|15/09/2022||1.52||1020000000|2022-08-03|15/06/2022||1.33||936110000
2022-07-24 09:08:47|00668|16889|NASDAQ PEGA|4.1B|4100000000|50.07|609,048|-63.4%|37|2022-10-26|15/09/2022||-0.1448||321010000|2022-07-27|15/06/2022||0.1116||342280000
2022-07-24 09:08:51|00669|20663|NYSE SAM|4.36B|4360000000|356.99|177,913|-49.07%|33|2022-10-20|15/09/2022||4.19||599810000|2022-07-21|15/06/2022|4.31|4.25|616240000|613280000
2022-07-24 09:08:54|00670|13982|NASDAQ IONS|5.4B|5400000000|38.10|1,001,221|0.18%|37|2022-11-02|15/09/2022||-0.7139||148360000|2022-08-03|15/06/2022||-0.6071||140810000
2022-07-24 09:08:57|00671|1129317|NASDAQ BYND|2.31B|2310000000|36.29|3,703,880|-71.32%|18|2022-10-31|15/09/2022||-1.01||148550000|2022-08-03|15/06/2022||-1.21||151460000
2022-07-24 09:09:00|00672|44334|NYSE TWTR|30.66B|30660000000|39.84|27,622,217|-44.43%|35|2022-10-25|15/09/2022||0.1942||1460000000|2022-07-22|15/06/2022|-0.08|0.1393|1180000000|1320000000
2022-07-24 09:09:05|00673|15978|NASDAQ EEFT|5.17B|5170000000|102.30|396,853|-22.61%|37|2022-10-20|15/09/2022||2.8||971780000|2022-07-28|15/06/2022||1.69||812810000
2022-07-24 09:09:08|00674|998043|NYSE AYX|3.38B|3380000000|49.60|747,693|-39.36%|24|2022-11-10|15/09/2022||-0.1223||173860000|2022-08-02|15/06/2022||-0.5967||161020000
2022-07-24 09:09:11|00675|16017|NASDAQ ERIE|8.86B|8860000000|191.81|73,337|4.43%|37|2022-10-27|15/09/2022||1.8||717100000|2022-07-28|15/06/2022||1.62||707480000
2022-07-24 09:09:14|00676|958830|NASDAQ ZG|8.93B|8930000000|36.45|1,192,184|-67.82%|29|2022-11-01|15/09/2022||0.4367||573210000|2022-08-04|15/06/2022||0.3493||985140000
2022-07-24 09:09:17|00677|100239|NASDAQ RARE|3.6B|3600000000|51.49|647,314|-37.75%|35|2022-11-01|15/09/2022||-1.8||96350000|2022-08-04|15/06/2022||-1.75||87650000
2022-07-24 09:09:20|00678|1163256|NASDAQ NCNO|3.59B|3590000000|32.60|829,953|-50.6%|12|2022-09-01|15/07/2022||-0.077||97510000|2022-06-01|15/04/2022|-0.06|-0.0767|94210000|91370000
2022-07-24 09:09:23|00679|32543|NASDAQ WEN|4.42B|4420000000|20.62|2,963,316|-9.64%|37|2022-11-09|15/09/2022||0.2223||533890000|2022-08-10|15/06/2022||0.2235||539470000
2022-07-24 09:09:27|00680|32336|NYSE BWXT|4.99B|4990000000|54.77|543,647|-5.08%|37|2022-10-31|15/09/2022||0.7871||533260000|2022-08-08|15/06/2022||0.7486||538940000
2022-07-24 09:09:31|00681|1167329|NASDAQ MRVI|6.64B|6640000000|26.00|1,359,304|-38.1%|11|2022-11-09|15/09/2022||0.4306||230560000|2022-08-04|15/06/2022||0.454||234470000
2022-07-24 09:09:35|00682|39321|NASDAQ ACGL|16.31B|16310000000|43.67|1,963,598|13.34%|37|2022-11-01|15/09/2022||0.9599||2410000000|2022-07-27|15/06/2022||1.08||2450000000
2022-07-24 09:09:39|00683|27527|NASDAQ ZNGA|9.3B|9300000000|8.18|29,603,074|-21.72%|36|2022-08-03|15/06/2022||0.0775||748350000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2022-07-24 09:09:43|00684|20932|NYSE EHC|4.99B|4990000000|49.99|827,585|-37.17%|37|2022-10-26|15/09/2022||0.9904||1350000000|2022-08-01|15/06/2022||0.9625||1340000000
2022-07-24 09:09:45|00685|1163385|NYSE SKLZ|610.19M|610190000|1.49|10,204,097|-90.26%|13|2022-11-02|15/09/2022||-0.1454||100840000|2022-08-03|15/06/2022||-0.1527||92800000
2022-07-24 09:09:49|00686|21070|NYSE HEIa|17.18B|17180000000|115.12|278,978|-7.26%|36|2022-08-24|15/07/2022||0.6554||555870000|2022-05-23|15/04/2022|0.62|0.613|538810000|531490000
2022-07-24 09:09:52|00687|1164138|NYSE OSH|6.5B|6500000000|26.97|1,754,308|-55.41%|15|2022-11-14|15/09/2022||-0.4882||539940000|2022-08-02|15/06/2022||-0.4109||521750000
2022-07-24 09:09:56|00688|1137571|NASDAQ ADPT|1.24B|1240000000|8.69|1,794,164|-77.56%|19|2022-11-15|15/09/2022||-0.4319||49410000|2022-08-03|15/06/2022||-0.4321||42300000
2022-07-24 09:10:00|00689|48369|NYSE CHGG|2.58B|2580000000|20.47|4,097,795|-76.75%|34|2022-10-31|15/09/2022||0.1186||162720000|2022-08-04|15/06/2022||0.3299||189620000
2022-07-24 09:10:03|00690|1173548|NASDAQ VMEO|994.4M|994400000|5.98|2,181,480|-86.46%|10|2022-11-02|15/09/2022||-0.1328||111420000|2022-08-03|15/06/2022||-0.172||108490000
2022-07-24 09:10:11|00691|259|Dow Chemical Stock Price - In|36.52B|36520000000|50.85|5,989,823|-15.41%|36|2022-10-20|15/09/2022||1.8||14680000000|2022-07-21|15/06/2022|2.31|2.14|15660000000|15550000000
2022-07-24 09:10:14|00692|1052758|NYSE SPCE|1.89B|1890000000|7.32|9,198,587|-75.25%|22|2022-11-09|15/09/2022||-0.3759||129750|2022-08-04|15/06/2022||-0.3599||89880
2022-07-24 09:10:17|00693|21127|NYSE MKL|17.13B|17130000000|1,262.68|52,476|2.71%|37|2022-11-01|15/09/2022||19.52||3290000000|2022-08-02|15/06/2022||21.06||3240000000
2022-07-24 09:10:21|00694|20420|NYSE RNR|6.16B|6160000000|139.50|314,498|-6.58%|37|2022-11-01|15/09/2022||1.53||1540000000|2022-07-25|15/06/2022||5.15||1650000000
2022-07-24 09:10:24|00695|1156641|NASDAQ PPD|16.61B|16610000000|47.28|1,489,472|2.43%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-07-24 09:10:29|00696|16428|NASDAQ JKHY|14.55B|14550000000|199.69|471,933|13.29%|37|2022-11-08|15/09/2022||1.52||530380000|2022-08-16|15/06/2022||1||480300000
2022-07-24 09:10:32|00697|13058|NASDAQ MIDD|7.43B|7430000000|136.58|575,216|-27.63%|37|2022-11-08|15/09/2022||2.45||1020000000|2022-08-10|15/06/2022||2.2||1000000000
2022-07-24 09:10:35|00698|1166473|NYSE VNT|3.9B|3900000000|24.21|1,372,342|-26.35%|13|2022-11-03|15/09/2022||0.9139||838090000|2022-08-04|15/06/2022||0.6989||760760000
2022-07-24 09:10:38|00699|101911|NASDAQ SABR|2B|2000000000|6.14|9,067,677|-47.07%|34|2022-11-01|15/09/2022||-0.246||698620000|2022-08-02|15/06/2022||-0.312||649710000
2022-07-24 09:10:41|00700|1161537|NYSE FOUR|2.91B|2910000000|34.55|1,195,275|-61.31%|12|2022-11-09|15/09/2022||0.3524||193150000|2022-08-04|15/06/2022||0.2453||171830000
2022-07-24 09:10:46|00701|32520|NYSE TOL|5.76B|5760000000|50.07|1,591,138|-12.25%|36|2022-08-23|15/07/2022||2.3||2510000000|2022-05-24|15/04/2022|1.85|1.5|2280000000|2080000000
2022-07-24 09:10:50|00702|29680|NYSE TFX|12.44B|12440000000|265.18|383,859|-33.36%|37|2022-10-27|15/09/2022||3.59||731220000|2022-07-28|15/06/2022||3.34||719680000
2022-07-24 09:10:54|00703|32322|NYSE ALSN|3.79B|3790000000|39.03|747,314|-2.16%|37|2022-10-31|15/09/2022||1.36||686250000|2022-08-03|15/06/2022||1.35||688940000
2022-07-24 09:10:57|00704|955543|NYSE CC|5.22B|5220000000|33.56|1,801,154|5.14%|30|2022-11-03|15/09/2022||1.33||1800000000|2022-07-28|15/06/2022||1.41||1840000000
2022-07-24 09:11:01|00705|20651|NYSE MOH|17.7B|17700000000|301.67|430,102|15.49%|37|2022-10-26|15/09/2022||4.14||7660000000|2022-07-27|15/06/2022||4.33||7690000000
2022-07-24 09:11:04|00706|1050735|NYSE SWCH|8.25B|8250000000|33.68|3,702,546|62.24%|23|2022-11-04|15/09/2022||0.0394||169160000|2022-08-05|15/06/2022||0.0578||166520000
2022-07-24 09:11:08|00707|21143|NYSE STE|21.77B|21770000000|217.53|482,476|2.38%|37|2022-11-02|15/09/2022||2.11||1280000000|2022-08-09|15/06/2022||1.91||1220000000
2022-07-24 09:11:11|00708|1162160|NYSE AZEK|3.18B|3180000000|20.48|2,132,876|-45.09%|15|2022-11-17|15/09/2022||0.2954||361690000|2022-08-11|15/06/2022||0.2605||386190000
2022-07-24 09:11:15|00709|16715|NASDAQ NDSN|12.63B|12630000000|219.67|232,272|-2.36%|36|2022-08-30|15/07/2022||2.44||650900000|2022-05-23|15/04/2022|2.43|2.29|635400000|646400000
2022-07-24 09:11:18|00710|1013387|NYSE ATUS|5.26B|5260000000|11.57|4,950,269|-66.43%|23|2022-11-03|15/09/2022||0.3821||2450000000|2022-08-03|15/06/2022||0.3248||2440000000
2022-07-24 09:11:21|00711|20249|NYSE AWI|3.95B|3950000000|84.10|340,955|-20.36%|37|2022-10-25|15/09/2022||1.42||327080000|2022-07-26|15/06/2022||1.37||316630000
2022-07-24 09:11:25|00712|1167065|NASDAQ LESL|2.73B|2730000000|14.94|2,051,248|-39.39%|12|2022-08-03|15/06/2022||0.7404||696450000|2022-05-05|15/03/2022|-0.01|-0.0218|228070000|211320000
2022-07-24 09:11:29|00713|993236|NYSE LW|10.83B|10830000000|74.95|1,163,039|-0.73%|25|2022-10-06|15/08/2022||0.53||1080000000|2022-07-26|15/05/2022||0.51||1070000000
2022-07-24 09:11:34|00714|29683|NYSE THO|4.6B|4600000000|84.42|1,094,104|-26.39%|37|2022-09-27|15/07/2022||3.79||3710000000|2022-06-08|15/04/2022|6.32|4.77|4660000000|4180000000
2022-07-24 09:11:37|00715|1164096|NYSE RKT|18.55B|18550000000|9.43|4,093,837|-45.62%|15|2022-11-15|15/09/2022||0.0756||1490000000|2022-08-04|15/06/2022||0.0264||1560000000
2022-07-24 09:11:40|00716|1168839|NASDAQ PLTK|5.18B|5180000000|12.57|1,938,676|-45.94%|12|2022-11-02|15/09/2022||0.1982||682070000|2022-08-04|15/06/2022||0.1903||681080000
2022-07-24 09:11:43|00717|20896|NYSE RRX|8.32B|8320000000|124.24|394,248|-6.5%|37|2022-11-01|15/09/2022||2.67||1310000000|2022-08-01|15/06/2022||2.61||1320000000
2022-07-24 09:11:46|00718|1167331|NASDAQ SHC|5.33B|5330000000|18.86|1,048,220|-17.24%|14|2022-11-09|15/09/2022||0.2414||256100000|2022-08-04|15/06/2022||0.242||256300000
2022-07-24 09:11:50|00719|6387|NASDAQ STLD|12.57B|12570000000|66.60|2,183,263|12.73%|45|2022-10-17|15/09/2022||5.06||5680000000|2022-07-20|15/06/2022|6.73|6.4|6210000000|5980000000
2022-07-24 09:11:54|00720|39142|NYSE WWE|4.92B|4920000000|66.22|711,728|35.09%|37|2022-11-03|15/09/2022||0.4836||275430000|2022-07-28|15/06/2022||0.5634||312240000
2022-07-24 09:11:57|00721|1096042|NASDAQ FTDR|2.22B|2220000000|26.97|1,792,775|-45.08%|23|2022-10-27|15/09/2022||0.6171||489970000|2022-08-04|15/06/2022||0.5643||478300000
2022-07-24 09:12:01|00722|21164|NYSE HEI|17.18B|17180000000|143.20|311,218|5.3%|36|2022-08-24|15/07/2022||0.6554||555870000|2022-05-23|15/04/2022|0.62|0.613|538810000|531490000
2022-07-24 09:12:04|00723|1176184|NYSE VSCO|2.76B|2760000000|33.28|1,754,449|-21.03%|9|2022-08-17|15/07/2022||1.1||1590000000|2022-05-31|15/04/2022|1.11|0.8384|1480000000|1470000000
2022-07-24 09:12:07|00724|48413|NASDAQ COMM|1.58B|1580000000|7.61|4,159,475|-62.59%|36|2022-11-10|15/09/2022||0.4441||2300000000|2022-08-04|15/06/2022||0.2755||2260000000
2022-07-24 09:12:09|00725|1164707|NASDAQ CVAC|2.51B|2510000000|13.40|682,856|-75.26%|7|2022-08-15|15/06/2022||-0.38||18000000|2022-05-25|15/03/2022|-0.08|-0.57|24400000|23000000
2022-07-24 09:12:12|00726|1163543|NASDAQ OPEN|3.23B|3230000000|5.17|17,666,954|-64.1%|13|2022-11-09|15/09/2022||-0.1763||4270000000|2022-08-04|15/06/2022||0.0341||4190000000
2022-07-24 09:12:16|00727|8277|NYSE NCR|4.33B|4330000000|31.70|2,508,791|-28.91%|36|2022-11-01|15/09/2022||0.85||2020000000|2022-07-27|15/06/2022||0.61||1970000000
2022-07-24 09:12:19|00728|1167752|NASDAQ CERT|3.48B|3480000000|21.77|539,723|-17.69%|14|2022-11-08|15/09/2022||0.1321||91240000|2022-08-09|15/06/2022||0.1122||85460000
2022-07-24 09:12:22|00729|1163350|NASDAQ JAMF|3.11B|3110000000|25.97|527,077|-18.1%|13|2022-11-17|15/09/2022||0.0291||122410000|2022-08-04|15/06/2022||0.0164||113170000
2022-07-24 09:12:27|00730|21102|NYSE CHE|7.55B|7550000000|506.48|68,260|5.57%|37|2022-11-02|15/09/2022||4.83||545700000|2022-07-27|15/06/2022||4.78||538070000
2022-07-24 09:12:31|00731|17424|NYSE UI|16.41B|16410000000|271.68|65,432|-12.65%|37|2022-11-11|15/09/2022||1.63||425180000|2022-08-26|15/06/2022||1.22||386970000
2022-07-24 09:12:35|00732|20263|NYSE GPK|6.58B|6580000000|21.35|2,847,410|23.41%|37|2022-10-25|15/09/2022||0.5623||2260000000|2022-07-26|15/06/2022||0.4998||2260000000
2022-07-24 09:12:39|00733|20372|NYSE MSA|5.08B|5080000000|129.05|148,945|-20.72%|37|2022-10-26|15/09/2022||1.14||370730000|2022-07-27|15/06/2022||1.25||363700000
2022-07-24 09:12:42|00734|1172566|NYSE AGL|10.24B|10240000000|25.18|2,235,886|-31.72%|11|2022-10-27|15/09/2022||-0.0297||636180000|2022-08-04|15/06/2022||-0.0168||648130000
2022-07-24 09:12:45|00735|39255|NYSE CCK|11.38B|11380000000|94.93|1,282,708|-2.43%|37|2022-10-19|15/09/2022||2.03||3300000000|2022-07-20|15/06/2022|2.1|2.02|3510000000|3210000000
2022-07-24 09:12:50|00736|20730|NYSE BFa|33.89B|33890000000|69.84|45,638|2.93%|38|2022-08-31|15/07/2022||0.4677||979390000|2022-06-08|15/04/2022|0.31|0.2649|996000000|831760000
2022-07-24 09:12:53|00737|16672|NYSE MSGS|3.82B|3820000000|157.64|112,707|-3.72%|37|2022-11-04|15/09/2022||-1.43||44890000|2022-08-18|15/06/2022||-0.4157||93490000
2022-07-24 09:12:56|00738|32381|NYSE DECK|7.87B|7870000000|293.93|427,676|-27.59%|36|2022-10-27|15/09/2022||3.8||817100000|2022-07-28|15/06/2022||1.25||567340000
2022-07-24 09:12:59|00739|20246|NYSE SPR|3.56B|3560000000|33.86|2,143,186|-20.94%|37|2022-11-02|15/09/2022||-0.0361||1370000000|2022-08-03|15/06/2022||-0.2446||1290000000
2022-07-24 09:13:03|00740|942671|NASDAQ SYNH|7.78B|7780000000|75.82|598,023|-14.52%|32|2022-11-03|15/09/2022||1.35||1440000000|2022-08-02|15/06/2022||1.2||1390000000
2022-07-24 09:13:05|00741|1166965|NASDAQ MCFE|11.46B|11460000000|25.99|1,980,201|-3.02%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2022-07-24 09:13:08|00742|1167058|NASDAQ ALGM|4.29B|4290000000|22.47|608,605|-14.14%|14|2022-10-27|15/09/2022||0.2428||216960000|2022-07-28|15/06/2022||0.2238||207740000
2022-07-24 09:13:12|00743|41305|NASDAQ MNDT|5.27B|5270000000|22.70|4,003,332|10.95%|37|2022-11-01|15/09/2022||-0.0875||142990000|2022-08-02|15/06/2022||-0.0975||131610000
2022-07-24 09:13:14|00744|1163886|NYSE BEPC|13.74B|13740000000|38.00|660,237|-10.17%|12|2022-11-09|15/09/2022||-0.13||1050000000|2022-08-05|15/06/2022||-0.08||1220000000
2022-07-24 09:13:18|00745|39237|NYSE SIX|2B|2000000000|23.13|2,714,522|-42.49%|37|2022-10-26|15/09/2022||2.2||703510000|2022-08-11|15/06/2022||1.04||531810000
2022-07-24 09:13:22|00746|948325|NYSE GDDY|12B|12000000000|74.02|1,390,664|-14.06%|31|2022-11-09|15/09/2022||0.54||1050000000|2022-08-03|15/06/2022||0.4856||1020000000
2022-07-24 09:13:25|00747|20917|NYSE BYD|5.99B|5990000000|54.64|1,113,841|-2.74%|37|2022-10-27|15/09/2022||1.3||853560000|2022-07-26|15/06/2022||1.39||875250000
2022-07-24 09:13:28|00748|52812|NASDAQ IOVA|1.85B|1850000000|11.78|4,970,050|-48.89%|30|2022-11-09|15/09/2022||-0.6229||0.00|2022-08-04|15/06/2022||-0.6064||0.00
2022-07-24 09:13:32|00749|29754|NYSE Y|11.26B|11260000000|837.15|136,821|27.68%|37|2022-11-03|15/09/2022||18.26||2520000000|2022-08-04|15/06/2022||17.23||2360000000
2022-07-24 09:13:36|00750|8124|NYSE BC|5.83B|5830000000|76.99|766,926|-22.98%|38|2022-10-27|15/09/2022||2.79||1760000000|2022-07-28|15/06/2022||2.69||1810000000
2022-07-24 09:13:40|00751|942636|NYSE AXTA|5.78B|5780000000|26.09|2,411,137|-9.97%|32|2022-10-27|15/09/2022||0.5036||1230000000|2022-07-26|15/06/2022||0.393||1250000000
2022-07-24 09:13:44|00752|20809|NYSE DCI|6.29B|6290000000|51.17|431,204|-21.37%|36|2022-09-08|15/07/2022||0.83||840680000|2022-06-01|15/04/2022|0.67|0.7167|853200000|823990000
2022-07-24 09:13:50|00753|20879|NYSE LAD|7.65B|7650000000|264.47|347,991|-30.35%|37|2022-10-19|15/09/2022||12.24||7680000000|2022-07-20|15/06/2022|12.18|12.08|7240000000|7280000000
2022-07-24 09:13:53|00754|20849|NYSE BRO|17.49B|17490000000|61.97|1,776,096|14.02%|37|2022-10-24|15/09/2022||0.6013||908450000|2022-07-25|15/06/2022||0.4843||801850000
2022-07-24 09:13:57|00755|39138|NYSE AGCO|7.3B|7300000000|97.94|709,454|-21.92%|37|2022-11-01|15/09/2022||3.38||3260000000|2022-07-28|15/06/2022||2.25||2990000000
2022-07-24 09:14:00|00756|1097781|NASDAQ NFE|8.92B|8920000000|42.98|1,115,532|35.84%|21|2022-11-02|15/09/2022||0.4446||488500000|2022-08-04|15/06/2022||0.5613||493170000
2022-07-24 09:14:03|00757|1161057|NYSE HWM|14.36B|14360000000|34.36|2,657,663|6.11%|25|2022-11-02|15/09/2022||0.371||1440000000|2022-08-04|15/06/2022||0.3271||1370000000
2022-07-24 09:14:06|00758|20947|NYSE SKX|5.81B|5810000000|38.28|1,303,305|-29.4%|37|2022-10-20|15/09/2022||0.8466||1830000000|2022-07-26|15/06/2022||0.5466||1790000000
2022-07-24 09:14:16|00759|941651|NASDAQ CDK|6.39B|6390000000|54.76|2,229,228|13.47%|33|2022-11-08|15/09/2022||0.83||462000000|2022-08-16|15/06/2022||0.64||464300000
2022-07-24 09:14:20|00760|21213|NYSE OLN|7.27B|7270000000|47.91|1,942,074|10.37%|37|2022-10-20|15/09/2022||2.54||2590000000|2022-07-28|15/06/2022||2.52||2630000000
2022-07-24 09:14:24|00761|39164|NYSE DAR|9.75B|9750000000|60.36|1,589,070|-9.92%|37|2022-11-08|15/09/2022||1.36||1470000000|2022-08-10|15/06/2022||1.3||1470000000
2022-07-24 09:14:28|00762|39306|NYSE WLK|11.78B|11780000000|91.81|878,836|10.98%|37|2022-11-08|15/09/2022||5.29||4140000000|2022-08-02|15/06/2022||6.08||4270000000
2022-07-24 09:14:30|00763|1173265|NYSE PCOR|6.57B|6570000000|48.45|872,094|-51.01%|8|2022-11-03|15/09/2022||-0.1841||170780000|2022-08-03|15/06/2022||-0.1742||162170000
2022-07-24 09:14:33|00764|1174594|NYSE MCW|3.52B|3520000000|11.66|1,177,551|-50.45%|9|2022-11-10|15/09/2022||0.1139||226670000|2022-08-11|15/06/2022||0.1197||221660000
2022-07-24 09:14:38|00765|39334|NASDAQ PENN|5.56B|5560000000|33.79|4,208,727|-51.96%|37|2022-11-03|15/09/2022||0.4326||1580000000|2022-08-04|15/06/2022||0.5007||1600000000
2022-07-24 09:14:42|00766|20774|NASDAQ PPC|7.61B|7610000000|31.68|972,622|47.14%|37|2022-10-26|15/09/2022||0.7262||4380000000|2022-07-27|15/06/2022||1.08||4320000000
2022-07-24 09:14:44|00767|1161540|NASDAQ VRM|226.43M|226430000|1.64|19,270,866|-95.75%|14|2022-11-16|15/09/2022||-0.5796||538110000|2022-08-08|15/06/2022||-0.7502||550980000
2022-07-24 09:14:47|00768|1172716|NYSE DV|3.92B|3920000000|23.99|752,502|-33.55%|12|2022-11-08|15/09/2022||0.102||107310000|2022-08-03|15/06/2022||0.095||102080000
2022-07-24 09:14:50|00769|1175175|NYSE CNM|5.55B|5550000000|22.59|515,553|-4.68%|7|2022-09-13|15/07/2022||0.4935||1640000000|2022-06-14|15/04/2022|0.5|0.3642|1600000000|1400000000
2022-07-24 09:15:01|00770|32366|NYSE HLF|2.31B|2310000000|23.51|1,591,354|-54.66%|37|2022-11-01|15/09/2022||0.8668||1300000000|2022-08-02|15/06/2022||0.6093||1280000000
2022-07-24 09:15:05|00771|1164644|NASDAQ DCT|1.89B|1890000000|14.22|963,814|-68.38%|14|2022-10-25|15/08/2022||0.0218||73080000|2022-06-29|15/05/2022|0.01|0.0007|72360000|72170000
2022-07-24 09:15:09|00772|21114|NYSE G|8.52B|8520000000|46.00|1,150,867|-7.28%|37|2022-11-08|15/09/2022||0.6962||1100000000|2022-08-04|15/06/2022||0.6357||1070000000
2022-07-24 09:15:11|00773|1175119|NASDAQ PYCR|4.47B|4470000000|25.58|479,501|-5.26%|11|2022-11-08|15/09/2022||0.034||108590000|2022-08-30|15/06/2022||0.022||103470000
2022-07-24 09:15:14|00774|1167748|NYSE AI|1.97B|1970000000|18.50|3,073,970|-63.98%|12|2022-09-01|15/07/2022||-0.2603||71620000|2022-06-01|15/04/2022|-0.21|-0.2855|72320000|71270000
2022-07-24 09:15:18|00775|15629|NASDAQ CACC|7.46B|7460000000|552.02|79,823|15.75%|37|2022-10-31|15/09/2022||12.4||451090000|2022-08-02|15/06/2022||12.89||454770000
2022-07-24 09:15:22|00776|20949|NYSE STL|5.06B|5060000000|26.29|19,410,604|20.87%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2022-07-24 09:15:25|00777|1163737|NYSE UWMC|5.85B|5850000000|3.670|1,850,359|-52.09%|13|2022-11-08|15/09/2022||0.0514||392850000|2022-08-15|15/06/2022||0.0518||454240000
2022-07-24 09:15:28|00778|1171775|NASDAQ DSEY|2.34B|2340000000|7.23|1,249,383|-55.09%|11|2022-11-04|15/09/2022||0.1609||737440000|2022-08-04|15/06/2022||0.0932||712110000
2022-07-24 09:15:31|00779|20436|NYSE CLR|22.67B|22670000000|63.47|1,874,592|84.56%|37|2022-11-02|15/09/2022||3.26||2760000000|2022-07-28|15/06/2022||3.21||2660000000
2022-07-24 09:15:36|00780|41261|NYSE GMED|5.74B|5740000000|56.39|740,203|-32.09%|37|2022-11-09|15/09/2022||0.5323||255180000|2022-08-04|15/06/2022||0.5338||259380000
2022-07-24 09:15:38|00781|1163042|NYSE LMND|1.18B|1180000000|19.14|1,145,428|-77.7%|14|2022-11-16|15/09/2022||-1.5||56530000|2022-08-08|15/06/2022||-1.32||47340000
2022-07-24 09:15:41|00782|1173436|NYSE FIGS|1.66B|1660000000|10.09|3,983,705|-74.62%|11|2022-11-09|15/09/2022||0.0272||129750000|2022-08-04|15/06/2022||0.0176||119320000
2022-07-24 09:15:44|00783|39168|NYSE LPX|5.06B|5060000000|61.58|1,371,396|14.57%|37|2022-11-01|15/09/2022||2.33||984870000|2022-08-09|15/06/2022||4.4||1260000000
2022-07-24 09:15:46|00784|1174607|NASDAQ LZ|2.04B|2040000000|10.32|1,489,990|-72.77%|14|2022-11-09|15/09/2022||0.0497||169950000|2022-08-11|15/06/2022||0.017||163250000
2022-07-24 09:15:49|00785|1163277|NASDAQ GOCO|172.57M|172570000|0.54|1,810,835|-94.22%|13|2022-11-16|15/09/2022||-0.2092||142510000|2022-08-24|15/06/2022||-0.2002||137580000
2022-07-24 09:15:53|00786|1168863|NASDAQ WOOF|3.91B|3910000000|14.73|2,941,236|-29.76%|12|2022-08-18|15/07/2022||0.2328||1500000000|2022-05-24|15/04/2022|0.17|0.1496|1480000000|1450000000
2022-07-24 09:15:57|00787|8107|NYSE SNV|5.7B|5700000000|39.18|1,013,811|-4.06%|38|2022-10-18|15/09/2022||1.22||550480000|2022-07-21|15/06/2022|1.17|1.09|526850000|519440000
2022-07-24 09:16:00|00788|15777|NASDAQ COLM|4.8B|4800000000|76.40|437,843|-23.02%|37|2022-10-27|15/09/2022||1.96||983330000|2022-07-27|15/06/2022||0.0322||593550000
2022-07-24 09:16:05|00789|16781|NASDAQ NXST|7.38B|7380000000|182.66|326,584|26.35%|36|2022-11-01|15/09/2022||5.52||1310000000|2022-08-04|15/06/2022||4.99||1230000000
2022-07-24 09:16:08|00790|1172383|NASDAQ TSP|2.19B|2190000000|9.81|2,756,430|-77.44%|8|2022-11-02|15/09/2022||-0.6009||3570000|2022-08-02|15/06/2022||-0.5507||3310000
2022-07-24 09:16:12|00791|17183|NASDAQ SIVB|21.35B|21350000000|361.36|598,118|-36.7%|37|2022-10-20|15/09/2022||9.37||1890000000|2022-07-21|15/06/2022|5.6|7.82|1530000000|1700000000
2022-07-24 09:16:16|00792|20751|NYSE FRC|28.51B|28510000000|158.66|1,115,359|-19.43%|37|2022-10-14|15/09/2022||2.2||1540000000|2022-07-14|15/06/2022|2.16|2.09|1500000000|1480000000
2022-07-24 09:16:18|00793|1159417|NYSE OTIS|30.4B|30400000000|71.90|2,531,245|-18.78%|15|2022-10-24|15/09/2022||0.8396||3590000000|2022-07-27|15/06/2022||0.7884||3570000000
2022-07-24 09:16:21|00794|1135949|NYSE CTVA|39.09B|39090000000|54.01|4,498,109|28.2%|19|2022-11-03|15/09/2022||-0.1486||2530000000|2022-08-04|15/06/2022||1.46||6100000000
2022-07-24 09:16:25|00795|943143|NASDAQ LBRDK|20B|20000000000|123.32|1,156,096|-30.37%|31|2022-11-10|15/09/2022||1.26||244620000|2022-08-05|15/06/2022||1.02||237410000
2022-07-24 09:16:28|00796|995924|NYSE INVH|22.34B|22340000000|36.45|3,748,286|-10.04%|25|2022-10-26|15/09/2022||0.1515||555900000|2022-07-27|15/06/2022||0.147||538210000
2022-07-24 09:16:33|00797|20790|NYSE SUI|19.93B|19930000000|160.52|584,151|-14.71%|37|2022-10-26|15/09/2022||1.35||789040000|2022-07-25|15/06/2022||0.7832||677540000
2022-07-24 09:16:37|00798|39337|NASDAQ TRMB|15.8B|15800000000|63.15|1,123,185|-24.33%|37|2022-11-02|15/09/2022||0.7126||951390000|2022-08-03|15/06/2022||0.623||928950000
2022-07-24 09:16:40|00799|955846|NYSE TDOC|6.64B|6640000000|41.18|8,393,285|-72.83%|30|2022-10-26|15/09/2022||-0.5436||618360000|2022-07-27|15/06/2022||-0.6371||587710000
2022-07-24 09:16:44|00800|24297|NYSE TDY|18.78B|18780000000|400.93|304,167|-10.04%|37|2022-10-26|15/09/2022||4.52||1390000000|2022-07-27|15/06/2022||4.38||1360000000
2022-07-24 09:16:47|00801|1142204|NYSE AMCR|18.65B|18650000000|12.60|11,961,435|11.5%|21|2022-11-10|15/09/2022||0.1822||3540000000|2022-08-23|15/06/2022||0.2374||3770000000
2022-07-24 09:16:51|00802|17124|NASDAQ SBNY|10.96B|10960000000|175.89|1,109,546|-26.48%|37|2022-10-20|15/09/2022||5.59||759310000|2022-07-19|15/06/2022|5.26|5.06|686770000|686440000
2022-07-24 09:16:55|00803|101848|NYSE ALLY|10.82B|10820000000|33.48|3,796,085|-35.35%|34|2022-10-20|15/09/2022||1.84||2230000000|2022-07-19|15/06/2022|1.76|1.87|2080000000|2200000000
2022-07-24 09:16:59|00804|39139|NYSE IEX|14.65B|14650000000|192.77|411,421|-15.38%|37|2022-10-25|15/09/2022||1.91||759330000|2022-07-26|15/06/2022||1.89||765990000
2022-07-24 09:17:03|00805|17251|NASDAQ SSNC|16B|16000000000|62.79|1,585,962|-17.05%|37|2022-10-27|15/09/2022||1.31||1370000000|2022-07-27|15/06/2022||1.19||1350000000
2022-07-24 09:17:06|00806|29723|NYSE WAB|15.69B|15690000000|85.91|919,839|5.01%|37|2022-11-03|15/09/2022||1.23||2110000000|2022-08-05|15/06/2022||1.22||2060000000
2022-07-24 09:17:09|00807|1061925|NYSE VICI|31.84B|31840000000|33.06|16,386,667|3.44%|20|2022-10-26|15/09/2022||0.5269||691780000|2022-07-27|15/06/2022||0.5046||591940000
2022-07-24 09:17:13|00808|39171|NYSE CPT|14.69B|14690000000|135.84|834,630|-7.74%|37|2022-10-27|15/09/2022||0.5687||354250000|2022-07-28|15/06/2022||0.5286||342050000
2022-07-24 09:17:17|00809|20475|NYSE BIO|15.5B|15500000000|524.62|199,383|-23.18%|37|2022-10-27|15/09/2022||3.08||704630000|2022-07-28|15/06/2022||2.8||682620000
2022-07-24 09:17:21|00810|13972|NYSE WOLF|9.4B|9400000000|76.04|1,809,785|-17.71%|37|2022-10-18|15/09/2022||-0.0629||226320000|2022-08-16|15/06/2022||-0.1021||209010000
2022-07-24 09:17:23|00811|1073206|NYSE CDAY|8.27B|8270000000|54.20|1,804,640|-45.99%|23|2022-11-02|15/09/2022||0.1||302600000|2022-08-03|15/06/2022||0.103||294530000
2022-07-24 09:17:26|00812|15579|NASDAQ BMRN|15.77B|15770000000|85.23|1,188,046|10.63%|37|2022-10-26|15/09/2022||-0.0147||519410000|2022-08-03|15/06/2022||0.0257||520350000
2022-07-24 09:17:30|00813|29737|NYSE EVRG|14.76B|14760000000|64.31|1,169,090|-1.18%|37|2022-11-02|15/09/2022||1.84||1600000000|2022-08-04|15/06/2022||0.8448||1240000000
2022-07-24 09:17:32|00814|1096067|NYSE ELAN|9.79B|9790000000|20.65|4,546,231|-43.42%|21|2022-11-04|15/09/2022||0.2665||1140000000|2022-08-08|15/06/2022||0.2548||1180000000
2022-07-24 09:17:36|00815|41250|NYSE WPC|16.08B|16080000000|83.36|1,119,830|4.95%|37|2022-10-28|15/09/2022||0.62||358470000|2022-07-29|15/06/2022||0.59||335180000
2022-07-24 09:17:40|00816|39241|NYSE FNF|10.64B|10640000000|37.89|1,778,225|-15.31%|37|2022-11-01|15/09/2022||1.51||3200000000|2022-08-02|15/06/2022||1.59||3300000000
2022-07-24 09:17:44|00817|15572|NYSE BLDR|11.33B|11330000000|65.56|2,821,639|44.53%|37|2022-11-03|15/09/2022||3.26||5740000000|2022-08-01|15/06/2022||3.06||5530000000
2022-07-24 09:17:48|00818|20580|NYSE JLL|9.13B|9130000000|184.07|386,468|-9.92%|37|2022-11-07|15/09/2022||4.71||5270000000|2022-08-03|15/06/2022||4.29||5030000000
2022-07-24 09:17:56|00819|19696|NYSE LDOS|13.86B|13860000000|101.45|757,780|-4.67%|36|2022-11-01|15/09/2022||1.64||3570000000|2022-08-02|15/06/2022||1.56||3520000000
2022-07-24 09:17:59|00820|1075224|NYSE EQH|10.11B|10110000000|26.54|2,983,220|-9.76%|23|2022-11-02|15/09/2022||1.34||3340000000|2022-08-03|15/06/2022||1.31||3400000000
2022-07-24 09:18:04|00821|39190|NYSE BG|13.81B|13810000000|91.02|1,589,616|21.46%|38|2022-10-26|15/09/2022||2.58||15700000000|2022-07-27|15/06/2022||3.16||17150000000
2022-07-24 09:18:08|00822|20330|NYSE MPW|9.93B|9930000000|16.55|6,836,228|-21.19%|37|2022-10-27|15/09/2022||0.3||390530000|2022-07-28|15/06/2022||0.2931||392410000
2022-07-24 09:18:12|00823|24321|NYSE TRGP|14.07B|14070000000|61.71|2,348,956|45.13%|37|2022-11-03|15/09/2022||1.08||6010000000|2022-08-04|15/06/2022||1.2||5810000000
2022-07-24 09:18:16|00824|20844|NYSE ATO|15.76B|15760000000|113.35|950,368|13.98%|37|2022-11-09|15/09/2022||0.4794||575230000|2022-08-03|15/06/2022||0.8509||679610000
2022-07-24 09:18:20|00825|13569|NASDAQ FSLR|7.74B|7740000000|72.59|1,500,035|-12.49%|37|2022-10-27|15/09/2022||0.0682||700140000|2022-07-28|15/06/2022||-0.4107||608790000
2022-07-24 09:18:24|00826|23064|ETR QGEN|10.89B|10890000000|47.90|937,037|-7.87%|33|2022-11-02|15/09/2022||0.3994||471700000|2022-07-27|15/06/2022||0.4575||505010000
2022-07-24 09:18:28|00827|20301|NYSE NLY|10.05B|10050000000|6.440|34,535,544|-23.24%|37|2022-10-26|15/09/2022||0.2343||357660000|2022-07-27|15/06/2022||0.2482||358030000
2022-07-24 09:18:32|00828|940831|NASDAQ FWONK|14.6B|14600000000|63.53|1,119,237|32.77%|33|2022-11-10|15/09/2022||0.2267||785300000|2022-08-05|15/06/2022||0.0721||684060000
2022-07-24 09:18:35|00829|958243|NASDAQ RUN|5.01B|5010000000|23.84|7,231,519|-52.9%|30|2022-11-03|15/09/2022||-0.0529||529340000|2022-08-03|15/06/2022||-0.126||501530000
2022-07-24 09:18:39|00830|20476|NYSE BKI|10.05B|10050000000|65.03|1,440,751|-18.71%|25|2022-11-02|15/09/2022||0.6836||407320000|2022-08-03|15/06/2022||0.6518||393950000
2022-07-24 09:18:42|00831|16037|NASDAQ EWBC|9.84B|9840000000|69.85|929,087|-4.55%|37|2022-10-20|15/09/2022||1.93||583300000|2022-07-21|15/06/2022|1.81|1.7|551400000|528350000
2022-07-24 09:18:46|00832|942360|NYSE AMH|14.54B|14540000000|36.37|3,018,430|-13.47%|33|2022-11-03|15/09/2022||0.1235||386140000|2022-08-04|15/06/2022||0.1126||359060000
2022-07-24 09:18:50|00833|21027|NYSE HUBB|10.39B|10390000000|193.69|292,710|-0.92%|37|2022-10-25|15/09/2022||2.48||1200000000|2022-07-26|15/06/2022||2.42||1200000000
2022-07-24 09:18:55|00834|39220|NYSE WRB|16.62B|16620000000|62.65|1,526,361|27.26%|37|2022-10-25|15/09/2022||0.8759||2400000000|2022-07-21|15/06/2022|1.12|0.861|2360000000|2320000000
2022-07-24 09:18:59|00835|21198|NYSE CUBE|9.85B|9850000000|43.62|1,686,493|-10.94%|37|2022-10-27|15/09/2022||0.2571||240430000|2022-08-04|15/06/2022||0.2475||234610000
2022-07-24 09:19:03|00836|39258|NYSE SCI|11.42B|11420000000|71.94|921,261|24.03%|37|2022-11-02|15/09/2022||0.5915||900920000|2022-08-02|15/06/2022||0.8233||947950000
2022-07-24 09:19:07|00837|9235|NYSE RS|11.2B|11200000000|180.73|437,151|19.44%|37|2022-10-27|15/09/2022||6.29||3900000000|2022-07-28|15/06/2022||8.82||4580000000
2022-07-24 09:19:10|00838|39140|NYSE LEA|8.44B|8440000000|141.17|561,929|-15.49%|37|2022-11-01|15/09/2022||2.4||5250000000|2022-08-02|15/06/2022||1.43||4980000000
2022-07-24 09:19:14|00839|42582|NASDAQ GLPI|13.3B|13300000000|50.80|1,576,984|7.49%|36|2022-11-03|15/09/2022||0.6489||327820000|2022-07-28|15/06/2022||0.6412||325530000
2022-07-24 09:19:18|00840|6447|NASDAQ IAC|6.68B|6680000000|74.32|590,048|-47.22%|37|2022-11-03|15/09/2022||-0.1753||1460000000|2022-08-09|15/06/2022||-0.7195||1380000000
2022-07-24 09:19:23|00841|20646|NYSE HRC|10.3B|10300000000|155.96|841,066|28.65%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-07-24 09:19:27|00842|29655|NYSE GWRE|6.38B|6380000000|76.07|573,607|-33.79%|36|2022-09-07|15/07/2022||-0.0025||229900000|2022-06-07|15/04/2022|-0.26|-0.2753|197450000|188360000
2022-07-24 09:19:31|00843|13961|NYSE WTRG|12.6B|12600000000|48.68|1,131,802|0.06%|37|2022-11-07|15/09/2022||0.2374||389130000|2022-08-03|15/06/2022||0.3056||417960000
2022-07-24 09:19:35|00844|39165|NYSE LII|8.18B|8180000000|227.66|348,434|-28.99%|38|2022-10-24|15/09/2022||4.1||1190000000|2022-07-28|15/06/2022||4.75||1340000000
2022-07-24 09:19:38|00845|20553|NYSE LSI|10.03B|10030000000|117.69|617,093|1.52%|37|2022-11-02|15/09/2022||1.03||252820000|2022-08-03|15/06/2022||0.9989||247000000
2022-07-24 09:19:42|00846|40058|NASDAQ CONE|11.71B|11710000000|90.36|2,797,639|23.41%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2022-07-24 09:19:45|00847|7972|NYSE CLF|8.2B|8200000000|15.62|18,619,759|-27.62%|37|2022-10-21|15/09/2022||1.4||6040000000|2022-07-22|15/06/2022|1.14|1.32|6340000000|6120000000
2022-07-24 09:19:49|00848|994014|NYSE ATH|16.01B|16010000000|83.33|1,136,157|27.77%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-07-24 09:19:52|00849|1123969|NASDAQ TW|16.64B|16640000000|70.97|860,270|-19.19%|19|2022-10-27|15/09/2022||0.4586||298010000|2022-08-03|15/06/2022||0.4575||297940000
2022-07-24 09:19:55|00850|20803|NYSE CLVT|9.68B|9680000000|14.40|4,660,998|-42.72%|37|2022-11-03|15/09/2022||0.2209||686540000|2022-08-09|15/06/2022||0.2053||691750000
2022-07-24 09:20:00|00851|24357|NYSE WSO|8.97B|8970000000|254.25|279,097|-13.85%|37|2022-10-19|15/09/2022||4.34||2030000000|2022-07-26|15/06/2022||5.07||2160000000
2022-07-24 09:20:04|00852|39217|NYSE AFG|11.23B|11230000000|131.91|362,418|4.77%|37|2022-11-01|15/09/2022||2.18||1670000000|2022-08-03|15/06/2022||2.21||1450000000
2022-07-24 09:20:06|00853|254|NYSE AA|8.24B|8240000000|45.80|6,885,869|23.58%|25|2022-10-13|15/09/2022||1.18||3070000000|2022-07-20|15/06/2022|2.67|2.31|3640000000|3450000000
2022-07-24 09:20:10|00854|41235|NYSE REXR|10.98B|10980000000|62.47|1,657,608|2.21%|37|2022-10-19|15/09/2022||0.2402||157200000|2022-07-20|15/06/2022|0.22|0.2425|148990000|150470000
2022-07-24 09:20:14|00855|20451|NYSE KNX|8.37B|8370000000|51.17|2,016,925|5.79%|37|2022-10-19|15/09/2022||1.31||1870000000|2022-07-20|15/06/2022|1.41|1.35|1960000000|1860000000
2022-07-24 09:20:18|00856|39189|NASDAQ DOX|10.66B|10660000000|86.78|703,016|11.41%|37|2022-11-09|15/09/2022||1.29||1170000000|2022-08-03|15/06/2022||1.28||1150000000
2022-07-24 09:20:22|00857|39169|NYSE ACM|9.51B|9510000000|67.45|672,675|7.73%|37|2022-11-14|15/09/2022||0.886||1640000000|2022-08-08|15/06/2022||0.8235||1590000000
2022-07-24 09:20:25|00858|6446|NYSE CIEN|7.25B|7250000000|48.44|1,474,734|-13.82%|36|2022-09-01|15/07/2022||0.3372||905340000|2022-06-02|15/04/2022|0.5|0.5395|949230000|950830000
2022-07-24 09:20:29|00859|39146|NYSE UGI|8.66B|8660000000|41.23|1,433,788|-10.66%|37|2022-11-14|15/09/2022||-0.0838||771240000|2022-08-03|15/06/2022||0.1205||1900000000
2022-07-24 09:20:32|00860|1011774|NYSE VST|9.93B|9930000000|23.00|5,417,390|20.42%|23|2022-11-04|15/09/2022||1.34||7580000000|2022-08-05|15/06/2022||0.255||4020000000
2022-07-24 09:20:36|00861|39289|NYSE OC|8.16B|8160000000|84.04|1,021,011|-10.77%|38|2022-10-26|15/09/2022||2.93||2410000000|2022-07-27|15/06/2022||3.33||2580000000
2022-07-24 09:20:40|00862|32537|NASDAQ CG|12.64B|12640000000|35.00|2,619,063|-25.25%|38|2022-10-27|15/09/2022||1.06||1090000000|2022-07-28|15/06/2022||1.07||1060000000
2022-07-24 09:20:44|00863|39302|NYSE ST|6.95B|6950000000|44.29|1,167,585|-19.3%|37|2022-11-01|15/09/2022||1.04||1060000000|2022-07-26|15/06/2022||0.835||1000000000
2022-07-24 09:20:48|00864|8266|NYSE FHN|11.75B|11750000000|21.96|4,291,753|42.32%|38|2022-10-18|15/09/2022||0.3983||770430000|2022-07-19|15/06/2022|0.29|0.3481|730000000|733170000
2022-07-24 09:20:52|00865|41195|NYSE BERY|7.37B|7370000000|56.56|913,388|-11.29%|37|2022-11-17|15/09/2022||2.13||3740000000|2022-08-03|15/06/2022||1.97||3780000000
2022-07-24 09:20:56|00866|8202|NYSE ITT|5.89B|5890000000|70.55|654,605|-26.95%|38|2022-11-04|15/09/2022||1.15||757430000|2022-08-04|15/06/2022||0.9643||714200000
2022-07-24 09:21:00|00867|976456|NASDAQ LSXMK|13.15B|13150000000|39.44|1,046,714|-13.75%|27|2022-11-03|15/09/2022||0.8279||2270000000|2022-08-05|15/06/2022||0.7797||2240000000
2022-07-24 09:21:02|00868|1173555|NYSE OGN|8.11B|8110000000|31.96|1,506,083|7.25%|9|2022-11-10|15/09/2022||1.27||1560000000|2022-08-04|15/06/2022||1.26||1540000000
2022-07-24 09:21:06|00869|48388|NYSE ARMK|8.23B|8230000000|31.97|1,299,265|-8%|36|2022-11-15|15/09/2022||0.4675||3910000000|2022-08-09|15/06/2022||0.2387||3830000000
2022-07-24 09:21:11|00870|16200|NASDAQ GNTX|6.4B|6400000000|27.28|1,133,015|-15.72%|37|2022-10-21|15/09/2022||0.448||510610000|2022-07-22|15/06/2022|0.31|0.3754|463420000|470710000
2022-07-24 09:21:15|00871|32374|NASDAQ UTHR|10.21B|10210000000|225.45|496,545|22.15%|37|2022-11-02|15/09/2022||4.58||481630000|2022-08-03|15/06/2022||4.38||460670000
2022-07-24 09:21:19|00872|39170|NYSE ARW|7.9B|7900000000|119.61|618,976|5.05%|37|2022-11-03|15/09/2022||5.38||9380000000|2022-08-04|15/06/2022||5.65||9410000000
2022-07-24 09:21:22|00873|20979|NYSE ATR|6.79B|6790000000|103.60|296,019|-23.96%|37|2022-10-27|15/09/2022||1.05||848560000|2022-07-28|15/06/2022||0.9578||831870000
2022-07-24 09:21:26|00874|942640|NYSE STOR|7.72B|7720000000|27.56|2,928,648|-24.84%|32|2022-11-03|15/09/2022||0.272||206140000|2022-08-03|15/06/2022||0.276||203120000
2022-07-24 09:21:29|00875|39283|NYSE KRC|6.22B|6220000000|52.78|926,434|-23.63%|37|2022-10-26|15/09/2022||0.41||260100000|2022-07-27|15/06/2022||0.41||260470000
2022-07-24 09:21:33|00876|15358|NASDAQ AGNC|6.36B|6360000000|12.15|13,720,387|-24.63%|37|2022-10-26|15/09/2022||0.5341||324040000|2022-07-25|15/06/2022||0.5874||337580000
2022-07-24 09:21:36|00877|39257|NYSE NNN|8.09B|8090000000|45.98|1,041,986|-7.19%|37|2022-11-03|15/09/2022||0.4625||191240000|2022-08-03|15/06/2022||0.4675||189630000
2022-07-24 09:21:40|00878|1168293|NYSE AIRC|7.32B|7320000000|43.02|880,095|-17.35%|10|2022-10-27|15/09/2022||0.097||188680000|2022-07-28|15/06/2022||0.2885||183780000
2022-07-24 09:21:43|00879|16417|NASDAQ JAZZ|9.84B|9840000000|157.53|513,538|-9.43%|37|2022-11-08|15/09/2022||4.54||927830000|2022-08-03|15/06/2022||4.2||902460000
2022-07-24 09:21:46|00880|1010884|NYSE JHG|4.05B|4050000000|24.67|1,288,591|-38.29%|25|2022-11-03|15/09/2022||0.6212||541270000|2022-07-28|15/06/2022||0.6918||568010000
2022-07-24 09:21:50|00881|32506|NYSE DKS|7.65B|7650000000|95.01|2,622,255|-9%|37|2022-08-24|15/07/2022||3.56||3060000000|2022-05-25|15/04/2022|2.85|2.52|2700000000|2630000000
2022-07-24 09:21:53|00882|8130|NYSE NYT|5.19B|5190000000|31.01|1,483,304|-28.25%|38|2022-11-02|15/09/2022||0.2064||567680000|2022-08-03|15/06/2022||0.1884||552650000
2022-07-24 09:21:57|00883|15668|NASDAQ CBSH|8.09B|8090000000|67.43|394,282|-1.43%|37|2022-10-18|15/09/2022||1.01||374120000|2022-07-21|15/06/2022|0.96|0.9429|371810000|361120000
2022-07-24 09:22:01|00884|20189|NYSE FR|6.69B|6690000000|49.47|1,042,471|-9.51%|37|2022-10-19|15/09/2022||0.3142||131530000|2022-07-20|15/06/2022|0.88|0.3057|130050000|127470000
2022-07-24 09:22:07|00885|39274|NYSE FAF|5.98B|5980000000|55.70|767,026|-14.96%|37|2022-10-27|15/09/2022||1.75||2120000000|2022-07-28|15/06/2022||1.62||2120000000
2022-07-24 09:22:11|00886|979017|NYSE USFD|7.26B|7260000000|32.41|1,602,258|-3.22%|26|2022-11-08|15/09/2022||0.6307||8600000000|2022-08-11|15/06/2022||0.6834||8680000000
2022-07-24 09:22:21|00887|13090|NYSE OSK|5.63B|5630000000|85.53|595,242|-28.67%|38|2022-10-27|15/09/2022||2.23||2220000000|2022-07-28|15/06/2022||0.8906||2210000000
2022-07-24 09:22:23|00888|1058014|NYSE COLD|8.44B|8440000000|31.36|2,106,474|-20.2%|23|2022-11-02|15/09/2022||-0.0256||754560000|2022-08-04|15/06/2022||-0.0299||714610000
2022-07-24 09:22:27|00889|20214|NYSE RGA|7.69B|7690000000|114.86|366,538|7.14%|37|2022-11-03|15/09/2022||3.25||4020000000|2022-08-04|15/06/2022||2.81||4000000000
2022-07-24 09:22:31|00890|20664|NYSE SF|6.45B|6450000000|60.52|658,691|-7.14%|37|2022-11-01|15/09/2022||1.71||1160000000|2022-08-01|15/06/2022||1.64||1170000000
2022-07-24 09:22:35|00891|16937|NASDAQ PNFP|5.82B|5820000000|76.87|467,935|-13.45%|37|2022-10-18|15/09/2022||1.87||394870000|2022-07-19|15/06/2022|1.86|1.67|390080000|364620000
2022-07-24 09:22:40|00892|16499|NASDAQ LFUS|6.38B|6380000000|258.04|98,137|3.12%|37|2022-10-25|15/09/2022||4.05||622930000|2022-08-02|15/06/2022||4.05||604610000
2022-07-24 09:22:44|00893|39216|NYSE ACC|9.13B|9130000000|65.25|3,338,654|29.67%|37|2022-10-24|15/09/2022||-0.047||242710000|2022-07-25|15/06/2022||0.0428||232940000
2022-07-24 09:22:48|00894|29656|NYSE HTA|6.81B|6810000000|29.20|6,568,743|0.55%|37|2022-10-26|15/09/2022||0.1101||200640000|2022-08-03|15/06/2022||0.1082||199580000
2022-07-24 09:22:52|00895|20191|NYSE HII|8.36B|8360000000|208.73|347,134|2.44%|37|2022-11-10|15/09/2022||3.89||2710000000|2022-08-04|15/06/2022||3.37||2620000000
2022-07-24 09:22:56|00896|15649|NASDAQ CASY|7.4B|7400000000|198.71|308,094|1.82%|36|2022-09-06|15/07/2022||2.9||4580000000|2022-06-07|15/04/2022|1.6|1.59|3460000000|3460000000
2022-07-24 09:23:00|00897|20479|NYSE CFR|7.96B|7960000000|124.19|360,817|19.57%|37|2022-10-27|15/09/2022||2.15||426540000|2022-07-28|15/06/2022||1.77||390570000
2022-07-24 09:23:05|00898|41215|NYSE VOYA|6.03B|6030000000|58.99|1,205,316|-6.02%|37|2022-11-01|15/09/2022||1.49||1500000000|2022-08-02|15/06/2022||1.45||1490000000
2022-07-24 09:23:08|00899|1167588|NASDAQ CNXC|6.72B|6720000000|131.24|256,546|-18.64%|12|2022-09-26|15/08/2022||3.04||1630000000|2022-06-27|15/05/2022|2.93|2.82|1570000000|1570000000
2022-07-24 09:23:18|00900|48377|NYSE BRX|6.59B|6590000000|22.01|2,260,728|-1.39%|36|2022-11-01|15/09/2022||0.2015||295930000|2022-08-01|15/06/2022||0.1961||293050000
2022-07-24 09:23:22|00901|20383|NYSE STWD|6.93B|6930000000|22.59|2,417,572|-12.24%|37|2022-11-08|15/09/2022||0.5304||277590000|2022-08-04|15/06/2022||0.5079||261030000
2022-07-24 09:23:26|00902|39242|NYSE ORI|6.78B|6780000000|22.43|1,961,182|-8.07%|37|2022-10-27|15/09/2022||0.605||2170000000|2022-07-28|15/06/2022||0.64||2170000000
2022-07-24 09:23:29|00903|8185|NYSE X|5.15B|5150000000|19.76|13,636,319|-14.57%|34|2022-10-27|15/09/2022||2.38||5310000000|2022-07-28|15/06/2022||3.5||5810000000
2022-07-24 09:23:33|00904|20459|NYSE PB|6.49B|6490000000|70.45|613,865|3.07%|37|2022-10-26|15/09/2022||1.47||296780000|2022-07-27|15/06/2022||1.39||284270000
2022-07-24 09:23:37|00905|13992|NASDAQ RGLD|6.72B|6720000000|102.31|550,031|-12.14%|37|2022-11-03|15/09/2022||0.924||156790000|2022-08-10|15/06/2022||0.9203||151510000
2022-07-24 09:23:41|00906|958233|NASDAQ LITE|5.87B|5870000000|85.02|908,664|2.47%|29|2022-11-03|15/09/2022||1.85||485580000|2022-08-17|15/06/2022||1.33||417970000
2022-07-24 09:23:43|00907|1152333|NYSE NVST|6.39B|6390000000|39.28|1,749,389|-5.37%|18|2022-11-03|15/09/2022||0.508||651530000|2022-08-03|15/06/2022||0.462||651320000
2022-07-24 09:23:47|00908|39180|NYSE OGE|7.72B|7720000000|38.56|1,271,473|14.66%|37|2022-11-03|15/09/2022||1.1||784930000|2022-08-04|15/06/2022||0.4404||493150000
2022-07-24 09:23:51|00909|29707|NYSE VAC|5.37B|5370000000|129.66|455,949|-15.93%|37|2022-11-07|15/09/2022||2.52||1210000000|2022-08-08|15/06/2022||2.27||1150000000
2022-07-24 09:23:55|00910|39186|NYSE HUN|6.09B|6090000000|29.04|2,456,769|12.82%|37|2022-10-28|15/09/2022||1.06||2330000000|2022-08-02|15/06/2022||1.13||2310000000
2022-07-24 09:23:59|00911|17148|NASDAQ SEIC|7.37B|7370000000|54.39|703,925|-10.54%|37|2022-10-19|15/09/2022||0.8414||462330000|2022-07-20|15/06/2022|0.81|0.8629|481670000|472480000
2022-07-24 09:24:03|00912|17585|NASDAQ WWD|5.88B|5880000000|96.94|389,927|-18.92%|37|2022-11-16|15/09/2022||1.08||669120000|2022-08-01|15/06/2022||0.9091||623330000
2022-07-24 09:24:07|00913|17440|NASDAQ UHAL|9.74B|9740000000|496.57|47,034|-14.92%|36|2022-08-03|15/06/2022||8.06||1237000000|2022-05-25|15/03/2022|4.42|7.38|1200000000|1240000000
2022-07-24 09:24:11|00914|39245|NYSE OHI|7.22B|7220000000|30.68|2,566,749|-18.03%|37|2022-11-03|15/09/2022||0.38||213880000|2022-08-01|15/06/2022||0.38||216050000
2022-07-24 09:24:15|00915|20749|NYSE EXP|4.63B|4630000000|121.56|374,175|-10.9%|37|2022-10-27|15/09/2022||3.54||592340000|2022-07-28|15/06/2022||2.8||556190000
2022-07-24 09:24:22|00916|20565|NYSE CACI|6.7B|6700000000|286.21|143,779|6.54%|37|2022-10-26|15/09/2022||4.67||1610000000|2022-08-10|15/06/2022||4.54||1660000000
2022-07-24 09:24:27|00917|39324|NASDAQ BPOP|6.04B|6040000000|78.82|547,865|8.63%|37|2022-10-26|15/09/2022||2.61||699150000|2022-07-28|15/06/2022||2.53||679600000
2022-07-24 09:24:30|00918|39240|NYSE INGR|5.77B|5770000000|87.10|365,115|-0.21%|37|2022-11-03|15/09/2022||1.73||1960000000|2022-08-09|15/06/2022||1.94||1920000000
2022-07-24 09:24:34|00919|21040|NYSE PRI|4.78B|4780000000|122.76|161,936|-15.44%|37|2022-11-08|15/09/2022||3.16||720620000|2022-08-09|15/06/2022||3.07||707250000
2022-07-24 09:24:38|00920|29665|NYSE POST|5.14B|5140000000|84.67|465,837|-18.71%|37|2022-11-17|15/09/2022||0.7644||1430000000|2022-08-04|15/06/2022||0.6022||1360000000
2022-07-24 09:24:41|00921|989528|NYSE VVV|5.53B|5530000000|31.04|1,450,537|2.27%|25|2022-11-09|15/09/2022||0.5899||960980000|2022-08-03|15/06/2022||0.5681||935650000
2022-07-24 09:24:45|00922|39177|NYSE DEI|4.64B|4640000000|22.48|1,314,813|-32.92%|37|2022-11-08|15/09/2022||0.1494||249060000|2022-08-01|15/06/2022||0.1429||245560000
2022-07-24 09:24:48|00923|1075387|NYSE NVT|5.45B|5450000000|32.77|822,203|5.23%|23|2022-10-27|15/09/2022||0.5917||688190000|2022-07-29|15/06/2022||0.5367||687720000
2022-07-24 09:24:51|00924|48391|NYSE OMF|5.17B|5170000000|41.29|1,315,293|-32.87%|36|2022-10-19|15/09/2022||2.09||1070000000|2022-07-27|15/06/2022||1.96||1040000000
2022-07-24 09:24:55|00925|16321|NASDAQ IBKR|23.6B|23600000000|56.44|896,743|-7.22%|37|2022-10-18|15/09/2022||1||801600000|2022-07-19|15/06/2022|0.84|0.9184|656000000|739630000
2022-07-24 09:24:59|00926|16855|NASDAQ OZK|4.61B|4610000000|38.76|891,489|-5%|37|2022-10-20|15/09/2022||1.08||300670000|2022-07-21|15/06/2022|1.1|1.03|292110000|287190000
2022-07-24 09:25:03|00927|20882|NYSE MDU|5.48B|5480000000|26.96|1,522,901|-14.28%|38|2022-11-02|15/09/2022||0.7758||1970000000|2022-08-04|15/06/2022||0.5234||1540000000
2022-07-24 09:25:06|00928|20726|NYSE SON|6.03B|6030000000|61.80|526,855|-0.75%|37|2022-10-20|15/09/2022||1.32||1870000000|2022-07-21|15/06/2022|1.75|1.65|1910000000|1900000000
2022-07-24 09:25:10|00929|39133|NYSE ENOV|3.12B|3120000000|57.71|394,491|-25.77%|37|2022-11-03|15/09/2022||0.5737||388970000|2022-08-04|15/06/2022||0.4785||400970000
2022-07-24 09:25:14|00930|20572|NYSE CUZ|4.5B|4500000000|30.26|849,886|-23.7%|37|2022-10-26|15/09/2022||0.1878||190930000|2022-07-28|15/06/2022||0.1718||186770000
2022-07-24 09:25:18|00931|16700|NASDAQ NATI|4.52B|4520000000|34.43|929,514|-18.97%|37|2022-10-27|15/09/2022||0.524||422740000|2022-07-28|15/06/2022||0.336||389980000
2022-07-24 09:25:21|00932|20632|NYSE EVR|4.35B|4350000000|96.06|430,167|-29.05%|37|2022-10-26|15/09/2022||1.93||546150000|2022-07-27|15/06/2022||1.42||447030000
2022-07-24 09:25:25|00933|39244|NYSE NYCB|4.4B|4400000000|9.42|7,686,938|-14.44%|37|2022-10-26|15/09/2022||0.3144||357830000|2022-07-27|15/06/2022||0.3209||353810000
2022-07-24 09:25:36|00934|41242|NYSE SRC|5.75B|5750000000|42.81|908,220|-14.41%|37|2022-11-07|15/09/2022||0.3705||174780000|2022-08-03|15/06/2022||0.3739||171040000
2022-07-24 09:25:40|00935|39293|NYSE MAN|3.99B|3990000000|75.70|441,775|-32.72%|37|2022-10-21|15/09/2022||2.23||5210000000|2022-07-19|15/06/2022|2.33|2.32|5070000000|5270000000
2022-07-24 09:25:45|00936|20812|NYSE DLB|7.75B|7750000000|76.83|542,624|-21.54%|37|2022-10-26|15/09/2022||0.625||326810000|2022-07-27|15/06/2022||0.3475||295650000
2022-07-24 09:25:49|00937|16859|NASDAQ PACW|3.17B|3170000000|26.85|1,357,763|-34.11%|37|2022-10-18|15/09/2022||1.09||374300000|2022-07-20|15/06/2022|1.02|1.06|358270000|354620000
2022-07-24 09:25:54|00938|8089|NASDAQ SLM|4.53B|4530000000|16.81|2,795,224|-11.53%|37|2022-10-19|15/09/2022||0.6263||468760000|2022-07-27|15/06/2022||1.3||627440000
2022-07-24 09:25:57|00939|101886|NYSE ESI|4.71B|4710000000|19.03|1,321,409|-17.94%|33|2022-10-26|15/09/2022||0.3953||690840000|2022-07-27|15/06/2022||0.3625||686820000
2022-07-24 09:26:01|00940|15321|NASDAQ ACHC|7.02B|7020000000|77.59|583,463|26%|37|2022-10-26|15/09/2022||0.7854||657470000|2022-07-27|15/06/2022||0.778||650820000
2022-07-24 09:26:06|00941|7865|NYSE AN|6.55B|6550000000|117.07|804,148|0.3%|37|2022-10-20|15/09/2022||5.96||7050000000|2022-07-21|15/06/2022|6.47|6.22|6870000000|7000000000
2022-07-24 09:26:08|00942|1162794|NYSE ACI|14.09B|14090000000|26.50|2,790,597|30.93%|15|2022-10-17|15/08/2022||0.6263||17420000000|2022-07-26|15/05/2022||0.9272||22820000000
2022-07-24 09:26:11|00943|21174|NYSE MTZ|5.38B|5380000000|72.52|667,517|-27.78%|37|2022-11-03|15/09/2022||1.93||2630000000|2022-08-04|15/06/2022||0.7305||2240000000
2022-07-24 09:26:15|00944|7860|NYSE ASH|5.67B|5670000000|104.72|424,391|19.63%|37|2022-11-08|15/09/2022||1.32||618490000|2022-07-26|15/06/2022||1.56||608240000
2022-07-24 09:26:19|00945|29718|NYSE VMI|5.34B|5340000000|250.66|99,564|7.53%|37|2022-10-19|15/09/2022||3.22||986640000|2022-07-20|15/06/2022|3.7|3.35|1140000000|1000000000
2022-07-24 09:26:23|00946|24313|NYSE WBS|7.93B|7930000000|45.06|1,130,789|-5.83%|37|2022-10-20|15/09/2022||1.41||636880000|2022-07-21|15/06/2022|1.29|1.25|607600000|601030000
2022-07-24 09:26:27|00947|1137416|NASDAQ CHNG|7.61B|7610000000|23.89|2,602,261|7.61%|18|2022-11-16|15/09/2022||0.3572||854980000|2022-08-16|15/06/2022||0.4178||893060000
2022-07-24 09:26:31|00948|20590|NYSE NFG|6.03B|6030000000|65.90|570,287|28.86%|37|2022-11-03|15/09/2022||1.11||426080000|2022-08-04|15/06/2022||1.48||543180000
2022-07-24 09:26:35|00949|20743|NYSE CW|5.26B|5260000000|136.72|220,145|17.07%|37|2022-11-02|15/09/2022||2.31||666390000|2022-08-03|15/06/2022||1.69||603180000
2022-07-24 09:26:39|00950|39290|NYSE RYN|5.47B|5470000000|36.56|631,442|-1.27%|37|2022-11-02|15/09/2022||0.1563||222350000|2022-08-03|15/06/2022||0.1541||215510000
2022-07-24 09:26:43|00951|8319|NYSE MTG|4.2B|4200000000|13.57|2,747,288|-0.29%|38|2022-11-02|15/09/2022||0.5019||294590000|2022-08-03|15/06/2022||0.5075||293190000
2022-07-24 09:26:48|00952|20853|NYSE CLH|4.98B|4980000000|91.54|349,005|-1.37%|37|2022-11-02|15/09/2022||1.3||1200000000|2022-08-03|15/06/2022||1.48||1220000000
2022-07-24 09:26:52|00953|21120|NYSE IDA|5.36B|5360000000|105.99|227,163|1.18%|37|2022-10-27|15/09/2022||2.02||423140000|2022-08-04|15/06/2022||1.3||344790000
2022-07-24 09:26:56|00954|48373|NYSE SAIC|5.22B|5220000000|93.66|322,658|6.3%|34|2022-09-08|15/07/2022||1.69||1830000000|2022-06-06|15/04/2022|1.88|1.77|2000000000|1930000000
2022-07-24 09:27:00|00955|20976|NYSE AL|3.89B|3890000000|35.08|692,799|-14.75%|37|2022-11-03|15/09/2022||1.09||588680000|2022-08-04|15/06/2022||0.9052||547270000
2022-07-24 09:27:03|00956|1130931|NYSE FSLY|1.39B|1390000000|11.51|4,719,127|-76.9%|18|2022-11-02|15/09/2022||-0.1375||100460000|2022-08-03|15/06/2022||-0.1672||101330000
2022-07-24 09:27:07|00957|17579|NASDAQ WTFC|5.21B|5210000000|85.77|483,322|22.27%|37|2022-10-19|15/09/2022||1.95||479580000|2022-07-20|15/06/2022|1.49|1.69|440750000|446280000
2022-07-24 09:27:11|00958|21119|NYSE HXL|4.8B|4800000000|57.11|656,202|-1.06%|37|2022-10-24|15/09/2022||0.327||401020000|2022-07-25|15/06/2022||0.2918||389560000
2022-07-24 09:27:15|00959|21155|NYSE CR|5.31B|5310000000|94.75|272,992|2.62%|38|2022-10-24|15/09/2022||1.96||817420000|2022-07-25|15/06/2022||1.81||801060000
2022-07-24 09:27:19|00960|41323|NASDAQ PINC|4.42B|4420000000|37.47|583,518|5.97%|37|2022-11-01|15/09/2022||0.6217||342870000|2022-08-16|15/06/2022||0.5963||333430000
2022-07-24 09:27:22|00961|16070|NASDAQ FCNCA|11.19B|11190000000|703.54|85,123|-9.01%|34|2022-10-26|15/09/2022||18.86||992860000|2022-07-28|15/06/2022||17.02||959350000
2022-07-24 09:27:26|00962|39282|NYSE HFC|5.87B|5870000000|36.39|4,258,144|29.46%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2022-07-24 09:27:29|00963|103913|NYSE TMX|5.19B|5190000000|42.73|850,311|-19.38%|33|2022-10-20|15/09/2022||0.4471||550280000|2022-08-03|15/06/2022||0.5157||584680000
2022-07-24 09:27:32|00964|39288|NYSE FLO|5.77B|5770000000|27.22|1,496,375|14.71%|37|2022-11-09|15/09/2022||0.2898||1120000000|2022-08-10|15/06/2022|0.4|0.2736|1440000000|1120000000
2022-07-24 09:27:36|00965|954872|NYSE UNVR|4.29B|4290000000|25.35|1,486,863|7.42%|30|2022-11-08|15/09/2022||0.7079||2720000000|2022-08-01|15/06/2022||0.9049||2900000000
2022-07-24 09:27:43|00966|41225|NYSE NRZ|4.76B|4760000000|10.19|6,627,675|8.17%|33|2022-10-28|15/09/2022||0.3253||911770000|2022-08-02|15/06/2022||0.3156||1090000000
2022-07-24 09:27:47|00967|17447|NASDAQ UMPQ|3.75B|3750000000|17.29|1,454,442|-5.67%|37|2022-10-19|15/09/2022||0.3225||490890000|2022-07-20|15/06/2022|0.36|0.39|281820000|298340000
2022-07-24 09:27:51|00968|21140|NYSE SNX|9.21B|9210000000|96.14|333,702|-17.91%|36|2022-09-26|15/08/2022||2.73||15110000000|2022-06-28|15/05/2022|2.72|2.65|15270000000|15250000000
2022-07-24 09:27:56|00969|13943|NYSE LAZ|3.44B|3440000000|35.11|693,939|-20.4%|38|2022-10-27|15/09/2022||0.7826||649110000|2022-07-28|15/06/2022||0.869||668370000
2022-07-24 09:27:59|00970|6403|NASDAQ JBLU|2.69B|2690000000|8.37|10,650,215|-46.1%|37|2022-10-25|15/09/2022||0.11||2500000000|2022-08-02|15/06/2022||-0.1075||2440000000
2022-07-24 09:28:03|00971|20819|NYSE FCN|6.13B|6130000000|182.05|269,963|32.02%|37|2022-10-27|15/09/2022||1.95||768210000|2022-07-28|15/06/2022||1.67||737950000
2022-07-24 09:28:08|00972|39265|NYSE HIW|3.73B|3730000000|34.63|764,319|-26.44%|37|2022-10-25|15/09/2022||0.35||204580000|2022-07-26|15/06/2022||0.39||205180000
2022-07-24 09:28:12|00973|17009|NASDAQ QDEL|6.91B|6910000000|103.26|728,778|-31.26%|37|2022-11-02|15/09/2022||1.15||713090000|2022-08-10|15/06/2022||2.93||494480000
2022-07-24 09:28:15|00974|16317|NASDAQ IART|4.52B|4520000000|54.35|483,983|-20.66%|37|2022-11-02|15/09/2022||0.838||399020000|2022-07-27|15/06/2022||0.8012||395650000
2022-07-24 09:28:20|00975|16329|NASDAQ ICUI|4.13B|4130000000|172.72|198,066|-13.14%|37|2022-11-02|15/09/2022||2.58||602970000|2022-08-08|15/06/2022||2.02||577600000
2022-07-24 09:28:23|00976|994770|NYSE PK|3.42B|3420000000|14.65|4,034,901|-21.49%|25|2022-11-03|15/09/2022||0.1694||657500000|2022-08-03|15/06/2022||0.1512||649910000
2022-07-24 09:28:27|00977|9254|NYSE CRI|3.23B|3230000000|80.25|796,591|-19.25%|37|2022-10-27|15/09/2022||2.39||929260000|2022-07-28|15/06/2022||1.66||756890000
2022-07-24 09:28:31|00978|13973|NASDAQ CRUS|4.45B|4450000000|79.67|437,295|-5.63%|36|2022-10-31|15/09/2022||1.49||471860000|2022-08-02|15/06/2022||0.8264||366350000
2022-07-24 09:28:34|00979|1174995|NYSE DTM|4.95B|4950000000|51.15|547,978|25.21%|10|2022-11-04|15/09/2022||0.9281||225660000|2022-08-03|15/06/2022||0.8727||216180000
2022-07-24 09:28:39|00980|39303|NYSE TKR|4.4B|4400000000|59.39|454,077|-22.85%|37|2022-10-31|15/09/2022||1.3||1120000000|2022-07-28|15/06/2022||1.34||1130000000
2022-07-24 09:28:44|00981|8087|NYSE R|3.82B|3820000000|74.61|817,481|1.63%|38|2022-10-26|15/09/2022||3.42||2880000000|2022-07-27|15/06/2022||4.01||2890000000
2022-07-24 09:28:48|00982|29682|NYSE THG|4.92B|4920000000|138.18|192,949|4.25%|37|2022-10-26|15/09/2022||2.31||1430000000|2022-08-02|15/06/2022||2.12||1270000000
2022-07-24 09:28:52|00983|958239|NASDAQ OLLI|4.1B|4100000000|65.58|1,596,455|-29.08%|30|2022-08-25|15/07/2022||0.3272||455690000|2022-06-08|15/04/2022|0.2|0.3048|406670000|416570000
2022-07-24 09:28:55|00984|976454|NASDAQ LSXMA|13.15B|13150000000|39.64|770,499|-14.59%|27|2022-11-03|15/09/2022||0.8251||2270000000|2022-08-05|15/06/2022||0.7935||2240000000
2022-07-24 09:28:59|00985|20204|NYSE HE|4.35B|4350000000|39.75|414,179|-7.96%|38|2022-11-04|15/09/2022||0.5767||699960000|2022-08-08|15/06/2022||0.515||672330000
2022-07-24 09:29:03|00986|20344|NYSE SPB|2.96B|2960000000|72.62|327,484|-16.15%|38|2022-11-17|15/09/2022||1.26||923480000|2022-08-12|15/06/2022||1.42||920300000
2022-07-24 09:29:06|00987|20291|NYSE HPP|2.13B|2130000000|14.54|2,243,673|-47.11%|37|2022-11-03|15/09/2022||0.03||250230000|2022-07-26|15/06/2022||0.04||248220000
2022-07-24 09:29:10|00988|39259|NYSE AXS|4.56B|4560000000|53.50|547,242|8.98%|37|2022-10-26|15/09/2022||0.8336||1350000000|2022-07-26|15/06/2022||1.51||1320000000
2022-07-24 09:29:14|00989|20870|NYSE H|8.78B|8780000000|79.57|854,700|2.71%|37|2022-11-02|15/09/2022||0.0062||1360000000|2022-08-09|15/06/2022||0.0431||1350000000
2022-07-24 09:29:17|00990|943142|NASDAQ LBRDA|20B|20000000000|122.31|349,826|-28.55%|31|2022-11-10|15/09/2022||1.62||244620000|2022-08-05|15/06/2022||1.58||237410000
2022-07-24 09:29:20|00991|21229|NYSE FNB|4.06B|4060000000|11.59|2,413,201|1.58%|37|2022-10-20|15/09/2022||0.3566||362220000|2022-07-20|15/06/2022|0.31|0.3024|335840000|335820000
2022-07-24 09:29:24|00992|20262|NYSE EPR|3.85B|3850000000|51.28|484,944|-3.04%|37|2022-11-02|15/09/2022||0.5654||142080000|2022-08-01|15/06/2022||0.5394||137470000
2022-07-24 09:29:27|00993|6489|NASDAQ QRTEA|1.05B|1050000000|2.72|7,821,884|-77.31%|38|2022-11-10|15/09/2022||0.2||2960000000|2022-08-05|15/06/2022||0.26||3010000000
2022-07-24 09:29:31|00994|21188|NASDAQ AVT|4.46B|4460000000|45.64|925,649|14.13%|37|2022-10-27|15/09/2022||1.91||6400000000|2022-08-10|15/06/2022||2||6320000000
2022-07-24 09:29:34|00995|1178602|NYSE KD|2.35B|2350000000|10.42|2,805,808|-|7|2022-08-31|15/06/2022||-1.6||4240000000|2022-05-04|15/03/2022|-1.02|-1.53|4430000000|4300000000
2022-07-24 09:29:37|00996|20267|NYSE MSM|4.37B|4370000000|78.00|419,418|-9.77%|37|2022-10-20|15/08/2022||1.77||1000000000|2022-06-29|15/05/2022|1.82|1.74|958580000|960510000
2022-07-24 09:29:41|00997|17517|NASDAQ VSAT|2.11B|2110000000|27.89|469,796|-44.34%|37|2022-11-07|15/09/2022||0.0422||758470000|2022-08-04|15/06/2022||-0.1316||709950000
2022-07-24 09:29:44|00998|39272|NYSE AGO|3.58B|3580000000|55.91|384,681|20.65%|37|2022-11-10|15/09/2022||0.953||176560000|2022-08-03|15/06/2022||0.8875||173660000
2022-07-24 09:29:49|00999|20757|NYSE HHC|3.51B|3510000000|68.93|351,148|-24.32%|37|2022-11-07|15/09/2022||0.061||294470000|2022-08-03|15/06/2022||-0.323||225260000
2022-07-24 09:29:53|01000|21125|NYSE KMPR|3.02B|3020000000|47.27|334,339|-30.88%|36|2022-11-07|15/09/2022||-0.3472||1430000000|2022-08-01|15/06/2022||-0.7901||1410000000
2022-07-24 09:29:57|01001|21168|NYSE KEX|3.69B|3690000000|61.18|430,753|3.33%|38|2022-10-27|15/09/2022||0.6781||741720000|2022-07-28|15/06/2022||0.4443||672850000
2022-07-24 09:30:01|01002|1025079|NYSE JBGS|3.37B|3370000000|24.68|1,023,243|-25.21%|23|2022-11-01|15/09/2022||-0.1||132690000|2022-08-02|15/06/2022||-0.12||134130000
2022-07-24 09:30:04|01003|986077|NASDAQ FHB|3B|3000000000|23.39|714,339|-15.83%|25|2022-10-21|15/09/2022||0.49||198470000|2022-07-29|15/06/2022||0.45||188430000
2022-07-24 09:30:09|01004|20516|NYSE AM|4.62B|4620000000|9.650|3,913,932|-3.31%|32|2022-10-26|15/09/2022||0.1867||244640000|2022-07-27|15/06/2022||0.1834||238640000
2022-07-24 09:30:13|01005|15591|NASDAQ BOKF|5.32B|5320000000|78.17|203,606|-4.52%|37|2022-10-19|15/09/2022||1.7||453550000|2022-07-27|15/06/2022||1.43||421360000
2022-07-24 09:30:18|01006|13979|NASDAQ HAIN|2.07B|2070000000|23.09|1,339,951|-42%|37|2022-11-08|15/09/2022||0.2888||484460000|2022-08-30|15/06/2022||0.3457||477780000
2022-07-24 09:30:22|01007|16532|NASDAQ LOPE|2.99B|2990000000|93.91|375,773|1.97%|37|2022-11-10|15/09/2022||1.04||213230000|2022-08-04|15/06/2022||0.8433||201400000
2022-07-24 09:30:26|01008|29742|NYSE WTM|3.61B|3610000000|1,227.05|16,349|8.79%|36|2022-08-09|15/06/2022||-32|||2022-05-06|15/03/2022|11.1|-3.5|317900000|
2022-07-24 09:30:36|01009|20376|NYSE PAG|8.35B|8350000000|110.06|377,802|35.13%|37|2022-10-26|15/09/2022||4.19||7060000000|2022-07-27|15/06/2022||4.46||7050000000
2022-07-24 09:30:41|01010|17188|NASDAQ SLGN|4.59B|4590000000|41.41|519,933|6.07%|37|2022-10-26|15/09/2022||1.24||1910000000|2022-07-27|15/06/2022||0.9602||1570000000
2022-07-24 09:30:44|01011|20732|NYSE BOH|3.1B|3100000000|76.95|228,609|-6.31%|37|2022-10-24|15/09/2022||1.42||179510000|2022-07-25|15/06/2022||1.34||174330000
2022-07-24 09:30:47|01012|1169118|NASDAQ SHLS|2.97B|2970000000|17.76|2,740,272|-35.63%|11|2022-11-08|15/09/2022||0.0869||82120000|2022-08-09|15/06/2022||0.0674||73700000
2022-07-24 09:30:50|01013|1163041|NYSE DNB|6.86B|6860000000|15.80|2,094,522|-24.22%|14|2022-11-03|15/09/2022||0.3092||572970000|2022-08-04|15/06/2022||0.2565||546140000
2022-07-24 09:31:08|01014|16663|NASDAQ MRCY|3.54B|3540000000|61.31|406,483|-7.82%|37|2022-11-01|15/09/2022||0.5314||247570000|2022-08-02|15/06/2022||1||307370000
2022-07-24 09:31:12|01015|962325|NYSE AGR|17.53B|17530000000|45.34|796,859|-12.47%|28|2022-10-25|15/09/2022||0.3438||1710000000|2022-07-26|15/06/2022||0.3411||1610000000
2022-07-24 09:31:15|01016|1163535|NYSE CHPT|4.67B|4670000000|13.85|10,410,187|-38.61%|12|2022-09-01|15/07/2022||-0.2208||103790000|2022-05-31|15/04/2022|-0.2082|-0.1961|81630000|76100000
2022-07-24 09:31:19|01017|949627|NASDAQ VIRT|3.88B|3880000000|22.23|1,521,496|-12.06%|31|2022-11-02|15/09/2022||0.7825||368310000|2022-07-28|15/06/2022||0.7815||358830000
2022-07-24 09:31:23|01018|49803|NYSE SC|12.73B|12730000000|41.60|448,289|1.86%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2022-07-24 09:31:27|01019|16739|NASDAQ NKTR|685.49M|685490000|3.68|3,638,099|-77.71%|37|2022-11-09|15/09/2022||-0.435||22800000|2022-08-11|15/06/2022||-0.94||22750000
2022-07-24 09:31:31|01020|20918|NYSE CPA|2.67B|2670000000|64.00|457,285|-9.19%|37|2022-11-16|15/09/2022||0.7953||745930000|2022-08-03|15/06/2022||0.2837||672900000
2022-07-24 09:31:34|01021|1137413|NASDAQ GO|4.26B|4260000000|44.20|1,165,725|34.92%|18|2022-11-09|15/09/2022||0.269||854320000|2022-08-10|15/06/2022||0.2396||858390000
2022-07-24 09:31:37|01022|21003|NYSE NEU|3.14B|3140000000|305.83|31,426|0.8%|36|2022-08-02|15/06/2022|||||2022-04-27|15/03/2022|5.75||662550000|
2022-07-24 09:31:42|01023|940842|NASDAQ SAGE|2.05B|2050000000|34.77|825,902|-22.78%|33|2022-11-02|15/09/2022||-2.22||1870000|2022-08-02|15/06/2022||-2.13||1780000
2022-07-24 09:31:44|01024|1172260|NYSE PSFE|1.4B|1400000000|1.93|6,545,536|-81.98%|11|2022-11-10|15/09/2022||0.0375||384070000|2022-08-10|15/06/2022||0.0295||375270000
2022-07-24 09:31:47|01025|1168847|NASDAQ DRVN|5.06B|5060000000|30.18|422,119|-2.55%|14|2022-10-26|15/09/2022||0.2675||475720000|2022-07-27|15/06/2022||0.2938||480480000
2022-07-24 09:31:50|01026|1156576|NASDAQ REYN|6.06B|6060000000|28.88|413,933|0.63%|17|2022-11-03|15/09/2022||0.428||1030000000|2022-08-02|15/06/2022||0.255||941450000
2022-07-24 09:31:54|01027|1061418|NYSE GTES|3.28B|3280000000|11.66|786,905|-35.72%|23|2022-11-08|15/09/2022||0.3477||916910000|2022-08-05|15/06/2022||0.2656||916190000
2022-07-24 09:31:58|01028|21032|NYSE LENb|23.61B|23610000000|66.68|110,268|-20.85%|36|2022-09-19|15/08/2022||4.93||8990000000|2022-06-21|15/05/2022|4.49|3.99|8360000000|8120000000
2022-07-24 09:32:02|01029|32367|NYSE ADT|6.41B|6410000000|7.07|2,079,974|-32.28%|33|2022-11-08|15/09/2022||0.0849||1590000000|2022-08-04|15/06/2022||0.1793||1570000000
2022-07-24 09:32:06|01030|16514|NASDAQ FWONA|14.6B|14600000000|58.25|166,145|37.97%|38|2022-11-10|15/09/2022||0.2219||785300000|2022-08-05|15/06/2022||0.0713||684060000
2022-07-24 09:32:09|01031|1006167|NYSE SNDR|4.28B|4280000000|24.03|779,860|12.45%|24|2022-10-27|15/09/2022||0.6912||1690000000|2022-07-28|15/06/2022||0.689||1670000000
2022-07-24 09:32:15|01032|20700|NYSE MCY|2.28B|2280000000|41.12|379,265|-33.08%|37|2022-10-31|15/09/2022||0.15||1050000000|2022-08-02|15/06/2022||0.0869||982710000
2022-07-24 09:32:19|01033|20805|NYSE CNA|11.52B|11520000000|42.46|146,628|-3.06%|37|2022-10-31|15/09/2022||0.89||2630000000|2022-08-01|15/06/2022||1.05||2580000000
2022-07-24 09:32:22|01034|1177768|NYSE SLVM|1.53B|1530000000|34.85|593,083|-|9|2022-11-09|15/09/2022||2.36||898000000|2022-08-11|15/06/2022||1.89||901000000
2022-07-24 09:32:25|01035|1169492|NYSE SGFY|3.83B|3830000000|16.41|1,688,109|-41.37%|13|2022-11-08|15/09/2022||0.1105||250860000|2022-08-03|15/06/2022||0.1316||247090000
2022-07-24 09:32:28|01036|1171379|NYSE HAYW|3.07B|3070000000|13.54|1,755,648|-44.03%|11|2022-10-26|15/09/2022||0.2946||372710000|2022-07-28|15/06/2022||0.3492||418030000
2022-07-24 09:32:32|01037|17336|NASDAQ TFSL|3.88B|3880000000|13.97|332,729|-28.62%|37|2022-10-28|15/09/2022||0.065||74480000|2022-07-28|15/06/2022||0.055||70890000
2022-07-24 09:32:36|01038|24426|NYSE SEB|4.44B|4440000000|3,821.4|826|-2.94%|35|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|88.73||2710000000|
2022-07-24 09:32:39|01039|1179477|NASDAQ LYLT|77.53M|77530000|3.15|783,394|-|6|2022-08-31|15/06/2022||0.2167||163820000|2022-04-28|15/03/2022|0.04|0.3|154950000|173560000
2022-07-24 09:32:42|01040|1175864|NYSE NABL|1.72B|1720000000|9.54|520,321|-24.88%|9|2022-11-08|15/09/2022||0.0801||96400000|2022-08-11|15/06/2022||0.0744||91930000
2022-07-24 09:32:45|01041|1166976|NYSE MSP|5.82B|5820000000|35.18|1,341,520|31.22%|13|2022-08-10|15/06/2022||0.1417||176230000|2022-05-09|15/03/2022|0.14|0.1283|170780000|168440000
2022-07-24 09:32:48|01042|1096498|NYSE SWI|1.76B|1760000000|10.96|637,760|-50.72%|21|2022-11-02|15/09/2022||0.2314||188890000|2022-08-02|15/06/2022||0.1986||175530000
2022-07-24 09:32:51|01043|1163792|NASDAQ PARAA|18.37B|18370000000|28.41|55,072|-36.53%|25|2022-11-03|15/09/2022||0.6624||7250000000|2022-08-04|15/06/2022||0.5785||7430000000
2022-07-24 09:32:53|01044|1168782|NYSE AMBP|3.77B|3770000000|6.25|2,170,672|-37.31%|9|2022-10-27|15/09/2022||0.1132||1210000000|2022-07-28|15/06/2022||0.0855||1150000000
2022-07-24 09:32:57|01045|6414|NASDAQ CROX|3.87B|3870000000|62.84|1,783,022|-52.14%|37|2022-10-20|15/09/2022||3.13||967020000|2022-08-04|15/06/2022||2.7||948780000
2022-07-24 09:33:01|01046|17404|NASDAQ TTEK|7.78B|7780000000|144.88|450,943|11.57%|37|2022-11-16|15/09/2022||1.15||717770000|2022-08-03|15/06/2022||1.05||699120000
2022-07-24 09:33:05|01047|16544|NASDAQ LSCC|7.88B|7880000000|57.23|1,930,456|5.92%|37|2022-11-01|15/09/2022||0.4056||161440000|2022-08-01|15/06/2022||0.3978||157980000
2022-07-24 09:33:07|01048|1166240|NYSE ASAN|3.36B|3360000000|17.66|4,155,399|-75.58%|13|2022-09-27|15/07/2022||-0.3845||127270000|2022-06-02|15/04/2022|-0.3|-0.3559|120650000|115040000
2022-07-24 09:33:12|01049|978740|NASDAQ NTLA|4.94B|4940000000|65.15|1,307,764|-52.69%|25|2022-11-03|15/09/2022||-1.29||9850000|2022-08-04|15/06/2022||-1.28||9420000
2022-07-24 09:33:16|01050|17187|NASDAQ SLAB|5.13B|5130000000|140.34|409,569|-3.65%|37|2022-10-26|15/09/2022||0.8404||262020000|2022-07-27|15/06/2022||0.8802||250460000
2022-07-24 09:33:20|01051|17108|NASDAQ SAIA|5.53B|5530000000|210.03|482,293|1.47%|37|2022-10-27|15/09/2022||3.5||725970000|2022-07-27|15/06/2022||3.57||727370000
2022-07-24 09:33:24|01052|20487|NYSE EGP|7.42B|7420000000|163.60|405,047|-7.64%|37|2022-10-20|15/09/2022||0.78||118670000|2022-07-26|15/06/2022||0.7575||115600000
2022-07-24 09:33:28|01053|41004|NASDAQ APPS|1.93B|1930000000|19.50|3,891,487|-69.44%|34|2022-11-07|15/09/2022||0.4134||201830000|2022-08-08|15/06/2022||0.4393||184850000
2022-07-24 09:33:31|01054|17159|NASDAQ LNW|4.73B|4730000000|49.46|825,523|-18.82%|34|2022-11-08|15/09/2022||0.438||629240000|2022-08-09|15/06/2022||0.0233||595050000
2022-07-24 09:33:34|01055|16806|NASDAQ OMCL|4.89B|4890000000|110.72|620,833|-26.85%|37|2022-10-27|15/09/2022||1.09||359780000|2022-08-04|15/06/2022||0.855||339740000
2022-07-24 09:33:37|01056|960584|NASDAQ WSC|7.94B|7940000000|35.70|2,839,729|25.48%|23|2022-11-03|15/09/2022||0.3694||548710000|2022-08-03|15/06/2022||0.2994||527800000
2022-07-24 09:33:41|01057|1073227|NYSE INSP|5.63B|5630000000|203.98|306,232|14.13%|23|2022-11-01|15/09/2022||-0.555||88550000|2022-08-02|15/06/2022||-0.609||78420000
2022-07-24 09:33:44|01058|1123145|NASDAQ SWAV|7.42B|7420000000|207.30|652,526|18.67%|19|2022-11-07|15/09/2022||0.5341||115480000|2022-08-08|15/06/2022||0.448||107520000
2022-07-24 09:33:48|01059|958242|NASDAQ RPD|4.2B|4200000000|72.17|656,894|-37.35%|29|2022-11-08|15/09/2022||0.1412||177590000|2022-08-03|15/06/2022||-0.0409||164120000
2022-07-24 09:33:52|01060|17300|NASDAQ SYNA|5.38B|5380000000|135.80|512,217|-9.51%|37|2022-11-03|15/09/2022||3.43||478430000|2022-08-04|15/06/2022||3.68||473330000
2022-07-24 09:33:55|01061|100233|NASDAQ VRNS|3.19B|3190000000|29.09|1,182,010|-53.83%|35|2022-10-31|15/09/2022||0.0589||124380000|2022-08-01|15/06/2022||-0.0108||111300000
2022-07-24 09:33:58|01062|992965|NASDAQ BL|3.88B|3880000000|65.35|801,457|-43.62%|25|2022-11-03|15/09/2022||0.04||135410000|2022-08-04|15/06/2022||0.0073||126570000
2022-07-24 09:34:02|01063|41307|NASDAQ FOXF|3.86B|3860000000|91.53|259,967|-44.2%|36|2022-11-02|15/09/2022||1.37||383130000|2022-08-04|15/06/2022||1.22||399070000
2022-07-24 09:34:06|01064|986248|NASDAQ MEDP|5.18B|5180000000|161.40|353,884|-11.38%|25|2022-10-24|15/09/2022||1.42||360480000|2022-07-25|15/06/2022||1.34||347240000
2022-07-24 09:34:09|01065|40050|NASDAQ AMBA|2.92B|2920000000|76.54|577,491|-18.82%|36|2022-09-01|15/07/2022||0.1937||80190000|2022-05-31|15/04/2022|0.44|0.3683|90310000|90010000
2022-07-24 09:34:13|01066|15459|NASDAQ ARWR|4.51B|4510000000|42.67|885,545|-37.59%|35|2022-08-04|15/06/2022||-0.5686||45750000|2022-05-10|15/03/2022|0.41|0.1449|151810000|122150000
2022-07-24 09:34:17|01067|943118|NYSE WK|3.42B|3420000000|65.58|420,135|-49.5%|32|2022-11-02|15/09/2022||-0.2171||133460000|2022-08-09|15/06/2022||-0.2614||126050000
2022-07-24 09:34:20|01068|958818|NYSE PFGC|7.88B|7880000000|50.83|1,867,615|13.21%|29|2022-11-09|15/09/2022||0.6993||14240000000|2022-08-17|15/06/2022||1.04||14540000000
2022-07-24 09:34:24|01069|16945|NASDAQ POWI|4.64B|4640000000|79.56|407,415|-5.78%|37|2022-10-27|15/09/2022||0.9933||198650000|2022-08-04|15/06/2022||0.9783||190150000
2022-07-24 09:34:29|01070|17416|NASDAQ TXRH|5.71B|5710000000|83.81|1,184,898|-14.57%|37|2022-10-31|15/09/2022||0.8939||974150000|2022-07-28|15/06/2022||1.01||1020000000
2022-07-24 09:34:33|01071|951001|NASDAQ BPMC|3.09B|3090000000|51.88|785,508|-38.64%|29|2022-10-27|15/09/2022||-1.78||74300000|2022-07-28|15/06/2022||-2.24||36850000
2022-07-24 09:34:36|01072|16089|NASDAQ FFIN|6.07B|6070000000|42.60|467,051|-11.06%|35|2022-10-20|15/09/2022||0.3933||135290000|2022-07-21|15/06/2022|0.42|0.3983|136100000|136070000
2022-07-24 09:34:39|01073|16219|NASDAQ NOVT|5.36B|5360000000|150.08|171,925|9.23%|37|2022-11-08|15/09/2022||0.78||212950000|2022-08-09|15/06/2022||0.7325||209750000
2022-07-24 09:34:43|01074|1077002|NYSE BJ|9.39B|9390000000|69.46|2,206,768|37.27%|22|2022-08-18|15/07/2022||0.7733||4610000000|2022-05-19|15/04/2022|0.87|0.7158|4500000000|4240000000
2022-07-24 09:34:46|01075|16045|NASDAQ EXPO|4.86B|4860000000|93.81|262,327|-1.4%|37|2022-10-27|15/09/2022||0.415||117000000|2022-07-28|15/06/2022||0.445||119000000
2022-07-24 09:34:50|01076|16348|NASDAQ IIVI|6.71B|6710000000|51.79|1,804,122|-27.45%|36|2022-11-02|15/09/2022||0.9848||882740000|2022-08-09|15/06/2022||0.9425||859560000
2022-07-24 09:34:52|01077|1155835|NASDAQ SPT|2.96B|2960000000|54.36|688,335|-41.46%|17|2022-11-01|15/09/2022||-0.0273||64620000|2022-08-02|15/06/2022||-0.0582||60320000
2022-07-24 09:34:56|01078|17254|NASDAQ STAA|3.63B|3630000000|75.95|519,661|-42.41%|37|2022-11-02|15/09/2022||0.2129||76930000|2022-08-10|15/06/2022||0.2329||80120000
2022-07-24 09:35:00|01079|16678|NASDAQ MSTR|3.19B|3190000000|281.92|1,035,633|-47.76%|37|2022-10-27|15/09/2022||0.3767||128320000|2022-08-02|15/06/2022||-0.8433||123320000
2022-07-24 09:35:02|01080|1096240|NASDAQ TWST|2.45B|2450000000|43.52|1,259,092|-62.91%|19|2022-08-05|15/06/2022||-1.29||52060000|2022-05-05|15/03/2022|-1.13|-1.23|48130000|45260000
2022-07-24 09:35:06|01081|16420|NASDAQ ZD|3.84B|3840000000|81.22|406,958|-43.69%|37|2022-11-03|15/09/2022||1.67||381830000|2022-08-09|15/06/2022||1.39||348570000
2022-07-24 09:35:10|01082|15467|NYSE ASGN|4.88B|4880000000|95.53|304,617|-1.76%|37|2022-10-26|15/09/2022||1.71||1170000000|2022-07-27|15/06/2022||1.65||1130000000
2022-07-24 09:35:13|01083|1096129|NASDAQ UPWK|2.93B|2930000000|22.62|1,342,761|-59.41%|19|2022-10-26|15/09/2022||-0.0375||150840000|2022-07-27|15/06/2022||-0.0813||147780000
2022-07-24 09:35:17|01084|17239|NASDAQ SPSC|4.24B|4240000000|117.56|168,360|16.74%|37|2022-10-27|15/09/2022||0.5144||113200000|2022-07-27|15/06/2022||0.4933||108950000
2022-07-24 09:35:21|01085|17203|NASDAQ SMTC|3.7B|3700000000|58.27|427,532|-4.91%|36|2022-08-31|15/07/2022||0.853||208290000|2022-06-01|15/04/2022|0.8|0.76|202150000|199980000
2022-07-24 09:35:24|01086|940768|NASDAQ HQY|4.8B|4800000000|56.95|784,410|-23.47%|32|2022-09-06|15/07/2022||0.3299||203790000|2022-06-06|15/04/2022|0.27|0.26|205680000|203980000
2022-07-24 09:35:28|01087|16256|NASDAQ HELE|3.31B|3310000000|137.98|261,772|-38.68%|38|2022-10-06|15/08/2022||2.22||522400000|2022-07-07|15/05/2022|2.41|2|508080000|474170000
2022-07-24 09:35:31|01088|16236|NASDAQ HALO|6.82B|6820000000|49.50|1,176,701|15.41%|37|2022-11-08|15/09/2022||0.5443||177630000|2022-08-09|15/06/2022||0.4667||138170000
2022-07-24 09:35:34|01089|1009130|NYSE BHVN|10.37B|10370000000|145.95|1,801,470|15.37%|24|2022-11-08|15/09/2022||-2.26||244710000|2022-08-08|15/06/2022||-2.58||209970000
2022-07-24 09:35:38|01090|21252|NYSE KBR|7.05B|7050000000|50.51|1,643,112|28.85%|37|2022-10-27|15/09/2022||0.6832||1660000000|2022-08-02|15/06/2022||0.6522||1630000000
2022-07-24 09:35:41|01091|1027143|NASDAQ RDFN|996.72M|996720000|9.30|3,183,509|-83.99%|23|2022-11-10|15/09/2022||-0.2788||645980000|2022-08-04|15/06/2022||-0.6107||622100000
2022-07-24 09:35:45|01092|40083|NASDAQ NEO|1.18B|1180000000|9.48|2,078,950|-79.26%|37|2022-11-01|15/09/2022||-0.198||127550000|2022-08-09|15/06/2022||-0.2239||123260000
2022-07-24 09:35:48|01093|52417|NASDAQ CELH|6.03B|6030000000|80.03|1,106,830|22.56%|23|2022-11-10|15/09/2022||0.1232||157480000|2022-08-11|15/06/2022||0.0804||144420000
2022-07-24 09:35:52|01094|21128|NYSE MMS|3.97B|3970000000|64.66|366,445|-27.03%|37|2022-11-22|15/09/2022||0.68||1070000000|2022-08-03|15/06/2022||0.71||1110000000
2022-07-24 09:35:56|01095|953821|NASDAQ WING|3.12B|3120000000|104.50|771,638|-38.47%|30|2022-11-02|15/09/2022||0.3924||89800000|2022-07-28|15/06/2022||0.3632||86320000
2022-07-24 09:35:59|01096|950998|NYSE NSA|6.55B|6550000000|51.67|1,060,150|-5.56%|30|2022-11-02|15/09/2022||0.3925||186340000|2022-08-03|15/06/2022||0.3725||191350000
2022-07-24 09:36:02|01097|1052916|NASDAQ EYE|2.5B|2500000000|30.66|1,937,237|-41.96%|22|2022-11-10|15/09/2022||0.2602||533910000|2022-08-11|15/06/2022||0.0648||500750000
2022-07-24 09:36:05|01098|958147|NYSE HLI|5.61B|5610000000|81.61|317,104|-5.2%|29|2022-10-27|15/09/2022||1.2||458720000|2022-07-28|15/06/2022||0.9695||399360000
2022-07-24 09:36:09|01099|15534|NASDAQ BCPC|4.28B|4280000000|133.13|117,857|0.96%|37|2022-10-28|15/09/2022||0.97||229030000|2022-07-29|15/06/2022||0.94||223530000
2022-07-24 09:36:13|01100|15371|NASDAQ ALKS|4.73B|4730000000|28.82|1,551,260|17.73%|35|2022-10-26|15/09/2022||-0.0386||263180000|2022-07-27|15/06/2022||0.0086||268200000
2022-07-24 09:36:16|01101|1054949|NYSE AQUA|4.33B|4330000000|35.68|831,867|8.78%|23|2022-11-15|15/09/2022||0.3276||472360000|2022-08-02|15/06/2022||0.2298||431740000
2022-07-24 09:36:19|01102|1084931|NASDAQ TENB|5.4B|5400000000|48.79|1,132,610|6.02%|23|2022-10-25|15/09/2022||0.0428||171300000|2022-07-26|15/06/2022||0.0114||163260000
2022-07-24 09:36:23|01103|20348|NYSE AMN|4.93B|4930000000|110.33|729,541|12.08%|37|2022-11-03|15/09/2022||1.99||1040000000|2022-08-04|15/06/2022||2.97||1370000000
2022-07-24 09:36:27|01104|20365|NYSE JBT|3.6B|3600000000|113.11|191,012|-17.44%|37|2022-10-26|15/09/2022||1.4||565700000|2022-07-27|15/06/2022||1.19||553330000
2022-07-24 09:36:30|01105|29662|NYSE MTDR|5.64B|5640000000|47.76|1,611,527|55.17%|37|2022-10-25|15/09/2022||2.85||781080000|2022-07-26|15/06/2022||3.14||815570000
2022-07-24 09:36:35|01106|20275|NYSE SSD|4.68B|4680000000|108.52|173,566|-2.76%|37|2022-10-24|15/09/2022||1.53||550430000|2022-07-25|15/06/2022||2.01||585970000
2022-07-24 09:36:38|01107|961632|NASDAQ MIME|5.35B|5350000000|79.92|1,414,640|42.03%|27|2022-08-08|15/06/2022||0.37||160580000|2022-06-01|15/03/2022||0.34||154630000
2022-07-24 09:36:41|01108|1096126|NYSE LTHM|4.09B|4090000000|22.85|3,719,490|20.96%|21|2022-11-03|15/09/2022||0.3152||226650000|2022-08-02|15/06/2022||0.2828||208470000
2022-07-24 09:36:44|01109|1171774|NYSE DOCN|4B|4000000000|39.16|2,502,804|-28.3%|12|2022-11-03|15/09/2022||0.2192||146940000|2022-08-08|15/06/2022||0.1025||134560000
2022-07-24 09:36:48|01110|21037|NYSE NSP|3.98B|3980000000|103.89|187,603|10.66%|37|2022-11-02|15/09/2022||1||1430000000|2022-08-01|15/06/2022||0.9925||1410000000
2022-07-24 09:36:53|01111|39261|NYSE HRI|3.13B|3130000000|104.69|286,514|-10.89%|36|2022-10-20|15/09/2022||3.59||717610000|2022-07-21|15/06/2022|2.47|2.62|640400000|630070000
2022-07-24 09:36:56|01112|21036|NYSE MXL|3B|3000000000|38.82|855,157|-8.51%|37|2022-11-09|15/09/2022||1.02||282490000|2022-07-27|15/06/2022||1.01||279750000
2022-07-24 09:36:59|01113|17437|NASDAQ UFPI|5.21B|5210000000|84.08|266,999|15.54%|37|2022-10-18|15/09/2022||2.16||2130000000|2022-07-21|15/06/2022|3.25|2.4|2900000000|2360000000
2022-07-24 09:37:03|01114|1156638|NASDAQ BEAM|4.32B|4320000000|62.88|1,391,106|-31.92%|18|2022-11-07|15/09/2022||-1.17||6060000|2022-08-09|15/06/2022||-1.12||8390000
2022-07-24 09:37:06|01115|1054954|NYSE SAIL|6.01B|6010000000|63.75|3,244,927|26.87%|23|2022-11-09|15/09/2022||-0.065||131610000|2022-08-09|15/06/2022||-0.09||123530000
2022-07-24 09:37:09|01116|1055910|NASDAQ DNLI|4.45B|4450000000|36.22|619,989|-43.32%|23|2022-11-04|15/09/2022||-0.7871||11210000|2022-08-04|15/06/2022||-0.525||44660000
2022-07-24 09:37:13|01117|41304|NASDAQ FATE|3B|3000000000|31.04|1,657,400|-63.99%|32|2022-11-03|15/09/2022||-0.8564||12290000|2022-08-03|15/06/2022||-0.8265||12540000
2022-07-24 09:37:17|01118|1088195|NYSE BE|2.94B|2940000000|16.52|2,813,044|-23.13%|23|2022-11-09|15/09/2022||0.0009||309500000|2022-08-09|15/06/2022||-0.1745||225970000
2022-07-24 09:37:19|01119|985128|NYSE ATKR|3.83B|3830000000|88.77|508,353|23.55%|26|2022-11-17|15/09/2022||4.8||949800000|2022-08-02|15/06/2022||5.22||1010000000
2022-07-24 09:37:23|01120|101888|NYSE QTWO|2.53B|2530000000|44.18|576,449|-57.87%|33|2022-11-02|15/09/2022||0.0991||147780000|2022-08-03|15/06/2022||0.0524||140240000
2022-07-24 09:37:27|01121|994769|NYSE HGV|4.78B|4780000000|39.77|801,821|-0.62%|25|2022-11-08|15/09/2022||0.9271||929110000|2022-07-28|15/06/2022||0.8806||951370000
2022-07-24 09:37:30|01122|9222|NYSE DEN|2.98B|2980000000|59.19|548,475|-6.54%|38|2022-11-10|15/09/2022||2.24||417560000|2022-08-04|15/06/2022||1.69||418760000
2022-07-24 09:37:34|01123|16719|NASDAQ NEOG|2.37B|2370000000|22.01|753,471|-49.26%|36|2022-09-27|15/08/2022||0.18||138000000|2022-07-26|15/05/2022||0.08||138340000
2022-07-24 09:37:37|01124|40089|NASDAQ QLYS|5.04B|5040000000|129.90|373,305|29.32%|37|2022-11-02|15/09/2022||0.7458||123960000|2022-08-08|15/06/2022||0.7925||117480000
2022-07-24 09:37:41|01125|21019|NYSE ENV|3.06B|3060000000|55.38|559,362|-25.78%|37|2022-11-09|15/09/2022||0.5118||316540000|2022-08-04|15/06/2022||0.4744||324070000
2022-07-24 09:37:44|01126|15761|NYSE CNMD|3.01B|3010000000|102.06|488,740|-23.7%|37|2022-10-26|15/09/2022||0.9167||284960000|2022-07-27|15/06/2022||0.746||274250000
2022-07-24 09:37:58|01127|20399|NYSE RHP|4.49B|4490000000|81.82|406,492|3.03%|37|2022-10-31|15/09/2022||0.6237||418640000|2022-08-01|15/06/2022||0.7155||424680000
2022-07-24 09:38:03|01128|16502|NASDAQ LHCG|5.06B|5060000000|163.24|471,269|-23.73%|37|2022-11-09|15/09/2022||1.67||655480000|2022-08-03|15/06/2022||1.34||605840000
2022-07-24 09:38:06|01129|17001|NASDAQ PZZA|3.09B|3090000000|86.21|529,056|-26.92%|37|2022-11-09|15/09/2022||0.7876||530560000|2022-08-04|15/06/2022||0.7526||531960000
2022-07-24 09:38:10|01130|16008|NASDAQ ENSG|4.33B|4330000000|78.77|231,551|-8.69%|37|2022-10-26|15/09/2022||1.03||749940000|2022-07-27|15/06/2022||1||729700000
2022-07-24 09:38:14|01131|101895|NYSE TNET|5.03B|5030000000|80.72|307,070|10.11%|34|2022-10-24|15/09/2022||0.7503||271740000|2022-07-26|15/06/2022||1.15||299100000
2022-07-24 09:38:18|01132|16842|NASDAQ OSTK|1.2B|1200000000|28.04|1,703,778|-66.07%|37|2022-10-27|15/09/2022||0.2886||582840000|2022-07-28|15/06/2022||0.3086||620970000
2022-07-24 09:38:22|01133|16954|NASDAQ PRFT|3.42B|3420000000|98.60|226,536|17.46%|37|2022-10-27|15/09/2022||1.1||235580000|2022-08-04|15/06/2022||1.05||227800000
2022-07-24 09:38:25|01134|986078|NYSE KNSL|5.17B|5170000000|225.77|97,670|32.68%|25|2022-10-27|15/09/2022||1.64||248990000|2022-07-28|15/06/2022||1.62||248410000
2022-07-24 09:38:29|01135|16044|NASDAQ EXLS|4.78B|4780000000|143.58|231,057|34.36%|37|2022-11-03|15/09/2022||1.41||335360000|2022-07-28|15/06/2022||1.32||329830000
2022-07-24 09:38:33|01136|21235|NYSE RLI|5.08B|5080000000|112.20|177,755|5.71%|37|2022-10-19|15/09/2022||0.8933||373580000|2022-07-20|15/06/2022|1.49|1.07|418790000|381740000
2022-07-24 09:38:36|01137|41018|NASDAQ TGTX|829.81M|829810000|6.24|3,202,154|-83.51%|36|2022-11-10|15/09/2022||-0.4675||1460000|2022-08-11|15/06/2022||-0.5075||175430
2022-07-24 09:38:41|01138|955557|NASDAQ ALRM|3.5B|3500000000|69.95|262,758|-14.88%|30|2022-11-09|15/09/2022||0.5221||211610000|2022-08-09|15/06/2022||0.4127||207960000
2022-07-24 09:38:45|01139|16078|NASDAQ FELE|3.68B|3680000000|79.53|221,451|-3.04%|37|2022-10-25|15/09/2022||1.09||539660000|2022-07-26|15/06/2022||1.06||544560000
2022-07-24 09:38:47|01140|1156199|NASDAQ CRNC|1.06B|1060000000|27.06|471,639|-74.85%|17|2022-11-21|15/09/2022||0.5417||98460000|2022-08-09|15/06/2022||0.43||91730000
2022-07-24 09:38:50|01141|942650|NYSE NVRO|1.56B|1560000000|44.17|532,006|-71.33%|32|2022-11-07|15/09/2022||-0.6507||108950000|2022-08-03|15/06/2022||-0.8082||104340000
2022-07-24 09:38:54|01142|20505|NYSE MUSA|6.5B|6500000000|268.57|353,599|86.84%|35|2022-10-26|15/09/2022||3.43||5810000000|2022-07-27|15/06/2022||4.54||6140000000
2022-07-24 09:38:57|01143|15867|NASDAQ CWST|3.89B|3890000000|75.26|236,406|15.02%|35|2022-10-27|15/09/2022||0.3834||268390000|2022-07-28|15/06/2022||0.2748||251720000
2022-07-24 09:39:00|01144|1088200|NASDAQ SONO|2.72B|2720000000|21.29|2,501,001|-36.24%|23|2022-11-17|15/09/2022||0.1414||468760000|2022-08-10|15/06/2022||0.0829||427380000
2022-07-24 09:39:03|01145|1096118|NASDAQ KOD|492.08M|492080000|9.54|951,639|-88.88%|21|2022-11-16|15/09/2022||-1.69||0.00|2022-08-16|15/06/2022||-1.71||0.00
2022-07-24 09:39:07|01146|1166732|NYSE FUBO|473.81M|473810000|2.56|12,859,634|-90.42%|14|2022-11-23|15/09/2022||-0.7144||246070000|2022-08-04|15/06/2022||-0.693||227560000
2022-07-24 09:39:10|01147|1010718|NASDAQ APPN|3.74B|3740000000|51.73|620,337|-58.87%|23|2022-11-03|15/09/2022||-0.2218||113330000|2022-08-04|15/06/2022||-0.3471||104120000
2022-07-24 09:39:14|01148|24317|NASDAQ VG|5.39B|5390000000|20.99|4,161,421|45.46%|37|2022-11-09|15/09/2022||0.0245||390100000|2022-08-04|15/06/2022||0.0198||377000000
2022-07-24 09:39:18|01149|940816|NASDAQ TRUP|2.75B|2750000000|67.45|467,684|-41.33%|33|2022-11-03|15/09/2022||-0.1857||226250000|2022-08-03|15/06/2022||-0.2186||216280000
2022-07-24 09:39:22|01150|16227|NYSE GTLS|5.85B|5850000000|163.08|427,548|11.52%|37|2022-10-20|15/09/2022||1.53||460370000|2022-07-25|15/06/2022||0.8401||390490000
2022-07-24 09:39:25|01151|1153169|NASDAQ PGNY|2.93B|2930000000|31.82|778,706|-43.78%|18|2022-11-04|15/09/2022||0.0132||192330000|2022-08-05|15/06/2022||0.0125||191110000
2022-07-24 09:39:28|01152|1153690|NYSE SI|2.74B|2740000000|86.50|1,301,450|-17.65%|18|2022-10-18|15/09/2022||1.41||88260000|2022-07-19|15/06/2022|1.13|0.8393|80800000|71840000
2022-07-24 09:39:32|01153|20162|NYSE AIT|3.63B|3630000000|94.53|197,588|7.51%|37|2022-10-26|15/09/2022||1.52||949550000|2022-08-11|15/06/2022||1.66||976650000
2022-07-24 09:39:35|01154|20347|NYSE ABG|3.7B|3700000000|167.22|217,481|-14.91%|37|2022-10-25|15/09/2022||8.6||4030000000|2022-07-28|15/06/2022||8.83||3920000000
2022-07-24 09:39:38|01155|1096077|NASDAQ ARVN|2.68B|2680000000|50.32|474,414|-47.29%|23|2022-11-09|15/09/2022||-0.9982||33640000|2022-08-09|15/06/2022||-1.09||24750000
2022-07-24 09:39:42|01156|13079|NASDAQ CCMP|4.97B|4970000000|173.69|467,761|22.38%|37|2022-11-10|15/09/2022||1.88||326060000|2022-08-04|15/06/2022||1.86||315520000
2022-07-24 09:39:46|01157|1080050|NASDAQ FOCS|2.91B|2910000000|37.57|426,549|-25.02%|25|2022-11-03|15/09/2022||1.06||518470000|2022-08-04|15/06/2022||1.09||517990000
2022-07-24 09:39:50|01158|17169|NASDAQ SHOO|2.78B|2780000000|34.87|852,019|-17.62%|37|2022-11-02|15/09/2022||0.8348||549050000|2022-07-27|15/06/2022||0.6016||489810000
2022-07-24 09:39:54|01159|20282|NYSE BOX|4.05B|4050000000|28.11|1,736,688|16.83%|31|2022-08-25|15/07/2022||0.2689||245430000|2022-05-25|15/04/2022|0.23|0.25|238430000|235600000
2022-07-24 09:40:00|01160|20340|NYSE SEM|3.71B|3710000000|28.37|822,226|-27.7%|37|2022-11-03|15/09/2022||0.6294||1580000000|2022-08-04|15/06/2022||0.5512||1580000000
2022-07-24 09:40:03|01161|15323|NASDAQ ACIW|3.15B|3150000000|27.48|675,910|-21.91%|37|2022-11-10|15/09/2022||0.198||330020000|2022-08-04|15/06/2022||0.114||330220000
2022-07-24 09:40:07|01162|32311|NYSE AEO|2.07B|2070000000|12.23|7,381,094|-64.62%|37|2022-09-01|15/07/2022||0.1665||1220000000|2022-05-26|15/04/2022|0.16|0.25|1060000000|1140000000
2022-07-24 09:40:12|01163|16391|NASDAQ IRDM|5.04B|5040000000|39.37|482,451|-3.72%|37|2022-10-18|15/09/2022||0.028||173770000|2022-07-26|15/06/2022||0.014||166460000
2022-07-24 09:40:16|01164|1053088|NASDAQ ALTR|4.38B|4380000000|54.91|383,036|-19.31%|23|2022-11-04|15/09/2022||0.1167||130760000|2022-08-05|15/06/2022||0.0917||129420000
2022-07-24 09:40:19|01165|1137570|NASDAQ BBIO|1.5B|1500000000|10.15|2,064,975|-83.25%|17|2022-11-10|15/09/2022||-0.8583||19060000|2022-08-16|15/06/2022||-0.6589||22600000
2022-07-24 09:40:23|01166|997108|NASDAQ HLNE|3.88B|3880000000|71.83|224,356|-22.97%|24|2022-11-08|15/09/2022||0.7137||102130000|2022-08-09|15/06/2022||0.7874||99780000
2022-07-24 09:40:27|01167|13963|NASDAQ AEIS|3.15B|3150000000|83.85|188,633|-17.27%|37|2022-10-31|15/09/2022||1.26||414270000|2022-08-03|15/06/2022||1.11||401580000
2022-07-24 09:40:30|01168|1084218|NASDAQ ALLK|211.44M|211440000|3.86|1,036,649|-95.3%|23|2022-11-15|15/09/2022||-0.7205||0.00|2022-08-08|15/06/2022||-0.7679||0.00
2022-07-24 09:40:33|01169|101891|NASDAQ MGNI|1.08B|1080000000|8.19|2,084,984|-74.56%|34|2022-11-03|15/09/2022||0.1749||132640000|2022-08-09|15/06/2022||0.1707||124920000
2022-07-24 09:40:37|01170|16461|NASDAQ KLIC|2.89B|2890000000|48.90|750,775|-10.41%|37|2022-11-15|15/09/2022||1.56||369210000|2022-08-03|15/06/2022||1.59||367250000
2022-07-24 09:40:42|01171|16371|NASDAQ INSM|2.67B|2670000000|22.32|1,152,562|-7.92%|35|2022-11-03|15/09/2022||-0.8822||66330000|2022-08-04|15/06/2022||-0.8871||58790000
2022-07-24 09:40:45|01172|1155092|NASDAQ SITM|3.69B|3690000000|175.35|200,989|36.97%|18|2022-11-02|15/09/2022||1.13||85610000|2022-08-03|15/06/2022||1.01||77080000
2022-07-24 09:40:49|01173|1141594|NYSE PHR|1.29B|1290000000|24.73|766,132|-63.14%|15|2022-09-01|15/07/2022||-0.9584||65890000|2022-06-02|15/04/2022|-0.99|-1.06|63350000|62270000
2022-07-24 09:40:53|01174|20745|NYSE LCII|3.3B|3300000000|129.80|207,861|-9.14%|37|2022-11-03|15/09/2022||2.98||1280000000|2022-08-02|15/06/2022||5.2||1470000000
2022-07-24 09:40:57|01175|15574|NASDAQ BLKB|2.98B|2980000000|57.63|406,453|-19.61%|37|2022-10-31|15/09/2022||0.6717||270170000|2022-08-02|15/06/2022||0.675||266880000
2022-07-24 09:41:01|01176|31051|NASDAQ MTSI|3.68B|3680000000|52.69|425,189|-12.63%|37|2022-11-15|15/09/2022||0.7431||177010000|2022-07-28|15/06/2022||0.7008||170040000
2022-07-24 09:41:05|01177|1127881|NYSE PD|2.33B|2330000000|26.47|1,239,798|-36.12%|19|2022-09-02|15/07/2022||-0.0838||88270000|2022-06-02|15/04/2022|-0.04|-0.08|85370000|82690000
2022-07-24 09:41:09|01178|21052|NYSE BCO|2.58B|2580000000|54.77|292,241|-26.84%|37|2022-10-26|15/09/2022||1.48||1160000000|2022-08-03|15/06/2022||1.27||1130000000
2022-07-24 09:41:12|01179|977677|NASDAQ RRR|3.93B|3930000000|36.69|684,465|-9.3%|27|2022-11-01|15/09/2022||0.5119||399410000|2022-08-09|15/06/2022||0.5405||405180000
2022-07-24 09:41:17|01180|15492|NASDAQ ATRC|2.13B|2130000000|46.08|291,777|-42.52%|37|2022-11-02|15/09/2022||-0.2614||82520000|2022-08-02|15/06/2022||-0.2929||79670000
2022-07-24 09:41:20|01181|101906|NYSE SFBS|4.39B|4390000000|80.80|171,471|17.19%|33|2022-10-17|15/09/2022||1.2||127400000|2022-07-18|15/06/2022|1.14|1.13|125870000|121380000
2022-07-24 09:41:24|01182|1096499|NASDAQ AXNX|2.94B|2940000000|62.46|562,783|-5.72%|21|2022-08-01|15/06/2022||-0.5485||59600000|2022-05-05|15/03/2022|-0.5|-0.6331|48420000|45370000
2022-07-24 09:41:28|01183|16538|NASDAQ LPSN|1.08B|1080000000|14.54|1,043,197|-76.97%|38|2022-11-02|15/09/2022||-0.015||140400000|2022-08-03|15/06/2022||-0.205||133870000
2022-07-24 09:41:32|01184|21089|NYSE SKY|3.38B|3380000000|59.49|499,803|10.02%|31|2022-11-02|15/09/2022||1.42||652560000|2022-08-03|15/06/2022||1.55||662720000
2022-07-24 09:41:36|01185|9240|NYSE SWN|7.31B|7310000000|6.550|42,269,700|34.77%|38|2022-11-02|15/09/2022||0.3481||1650000000|2022-08-04|15/06/2022||0.353||1640000000
2022-07-24 09:41:39|01186|960625|NASDAQ LIVN|3.24B|3240000000|60.60|371,435|-26.94%|29|2022-11-02|15/09/2022||0.6917||258050000|2022-08-03|15/06/2022||0.5167||249550000
2022-07-24 09:41:43|01187|20698|NYSE KWR|2.62B|2620000000|146.22|84,324|-39.02%|37|2022-11-03|15/09/2022||1.81||496300000|2022-08-04|15/06/2022||1.01||455100000
2022-07-24 09:41:47|01188|21136|NYSE ROG|5.04B|5040000000|267.89|154,648|37.83%|37|2022-11-01|15/09/2022||1.55||255500000|2022-07-29|15/06/2022||1.43||250000000
2022-07-24 09:41:50|01189|50936|NASDAQ CYRX|1.79B|1790000000|36.28|504,862|-39.23%|32|2022-11-10|15/09/2022||-0.1269||70670000|2022-08-11|15/06/2022||-0.1517||64740000
2022-07-24 09:41:53|01190|17106|NASDAQ SAFM|4.55B|4550000000|204.00|319,334|10.37%|36|2022-08-25|15/07/2022||14.48||1750000000|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000
2022-07-24 09:41:56|01191|1057699|NASDAQ LPRO|1.39B|1390000000|11.05|911,734|-69.75%|19|2022-11-08|15/09/2022||0.2164||58920000|2022-08-04|15/06/2022||0.1745||48410000
2022-07-24 09:42:00|01192|17026|NASDAQ RCII|1.4B|1400000000|23.59|1,016,990|-57.65%|37|2022-11-02|15/09/2022||1.38||1120000000|2022-08-03|15/06/2022||1.02||1070000000
2022-07-24 09:42:04|01193|15676|NASDAQ CCOI|2.89B|2890000000|61.95|284,839|-19.61%|37|2022-11-03|15/09/2022||0.2505||152400000|2022-08-04|15/06/2022||0.2296||150930000
2022-07-24 09:42:08|01194|44409|NASDAQ LGIH|2.51B|2510000000|106.16|305,924|-35.93%|35|2022-11-01|15/09/2022||5.04||830440000|2022-08-02|15/06/2022||4.3||725340000
2022-07-24 09:42:11|01195|20530|NYSE FIX|3.27B|3270000000|91.28|144,549|21.09%|37|2022-10-27|15/09/2022||1.5||1010000000|2022-07-27|15/06/2022||0.9925||912130000
2022-07-24 09:42:14|01196|993270|NYSE IIPR|2.67B|2670000000|95.29|332,673|-55.13%|24|2022-11-02|15/09/2022||1.41||70600000|2022-08-03|15/06/2022||1.37||68540000
2022-07-24 09:42:19|01197|15913|NASDAQ DIOD|3.41B|3410000000|75.43|277,456|-2.29%|37|2022-11-08|15/09/2022||1.81||518570000|2022-08-04|15/06/2022||1.74||500300000
2022-07-24 09:42:22|01198|1077150|NASDAQ EXPI|2.18B|2180000000|14.59|1,312,522|-60.96%|25|2022-11-02|15/09/2022||0.22||1460000000|2022-08-03|15/06/2022||0.215||1410000000
2022-07-24 09:42:26|01199|17485|NASDAQ VICR|2.86B|2860000000|65.02|272,843|-39.68%|37|2022-10-20|15/09/2022||0.2||94250000|2022-07-21|15/06/2022|0.24|0.1167|102190000|88300000
2022-07-24 09:42:29|01200|1052244|NASDAQ CARG|2.81B|2810000000|23.77|1,166,862|-15.83%|23|2022-11-08|15/09/2022||0.335||556200000|2022-08-08|15/06/2022||0.3133||507050000
2022-07-24 09:42:33|01201|15666|NASDAQ CBRL|2.11B|2110000000|92.59|471,157|-33.28%|36|2022-09-20|15/07/2022||1.48||846590000|2022-06-07|15/04/2022|1.29|1.32|790200000|793020000
2022-07-24 09:42:36|01202|39150|NASDAQ VC|3.29B|3290000000|117.09|307,272|7.76%|37|2022-10-27|15/09/2022||1.26||828830000|2022-07-28|15/06/2022||0.4674||714750000
2022-07-24 09:42:40|01203|6438|NASDAQ VIAV|3.29B|3290000000|14.46|1,556,934|-11.94%|37|2022-11-02|15/09/2022||0.2317||328440000|2022-08-11|15/06/2022||0.2267||321140000
2022-07-24 09:42:44|01204|13938|NYSE DDD|1.39B|1390000000|10.66|1,590,517|-58.71%|37|2022-11-01|15/09/2022||0.0075||151570000|2022-08-08|15/06/2022||-0.0013||146800000
2022-07-24 09:42:47|01205|1137572|NASDAQ KRTX|3.85B|3850000000|128.78|303,097|13.65%|19|2022-11-03|15/09/2022||-2.02||0.00|2022-08-04|15/06/2022||-2.07||0.00
2022-07-24 09:42:51|01206|17540|NASDAQ WDFC|2.46B|2460000000|180.33|106,798|-24.62%|37|2022-10-18|15/08/2022||1.15||134500000|2022-07-07|15/05/2022|1.07|1.28|123670000|142800000
2022-07-24 09:42:54|01207|968965|NYSE WBT|3.43B|3430000000|23.98|2,006,569|2.48%|27|2022-11-02|15/09/2022||0.225||432200000|2022-08-02|15/06/2022||0.21||420900000
2022-07-24 09:42:57|01208|945665|NASDAQ INOV|6.37B|6370000000|41.04|3,371,260|23.24%|31|2022-08-03|15/06/2022||0.18||205670000|2022-05-04|15/03/2022||0.14||191350000
2022-07-24 09:43:01|01209|977671|NYSE NGVT|2.45B|2450000000|63.24|204,093|-20.99%|26|2022-10-26|15/09/2022||1.68||421730000|2022-08-02|15/06/2022||1.62||409670000
2022-07-24 09:43:04|01210|1161253|NASDAQ NARI|3.94B|3940000000|74.16|775,965|-17.33%|15|2022-11-08|15/09/2022||-0.235||92420000|2022-08-03|15/06/2022||-0.23||87800000
2022-07-24 09:43:08|01211|7926|NYSE TEX|2.14B|2140000000|30.87|788,225|-32.6%|37|2022-11-01|15/09/2022||1.05||1080000000|2022-08-02|15/06/2022||0.864||1080000000
2022-07-24 09:43:14|01212|16638|NASDAQ MMSI|3.1B|3100000000|54.65|332,850|-14.92%|37|2022-10-27|15/09/2022||0.6357||277910000|2022-07-27|15/06/2022||0.5771||280530000
2022-07-24 09:43:17|01213|942484|NYSE BOOT|2.17B|2170000000|72.92|646,878|-11.14%|32|2022-10-26|15/09/2022||1.18||364860000|2022-07-27|15/06/2022||1.15||367260000
2022-07-24 09:43:21|01214|21228|NYSE FN|3.26B|3260000000|88.59|199,575|-3.94%|37|2022-11-07|15/09/2022||1.56||596540000|2022-08-22|15/06/2022||1.54||581480000
2022-07-24 09:43:25|01215|100223|NASDAQ ITCI|5.25B|5250000000|55.67|775,253|54.08%|33|2022-11-09|15/09/2022||-0.7053||62420000|2022-08-10|15/06/2022||-0.7623||48800000
2022-07-24 09:43:29|01216|101868|NYSE IBP|2.76B|2760000000|94.97|229,323|-19.63%|33|2022-11-04|15/09/2022||1.97||621180000|2022-08-04|15/06/2022||1.94||611130000
2022-07-24 09:43:33|01217|20656|NYSE PSB|6.55B|6550000000|187.44|518,609|20.52%|37|2022-10-28|15/09/2022||0.9052||111290000|2022-08-02|15/06/2022||0.8965||110600000
2022-07-24 09:43:37|01218|21153|NYSE CBT|3.93B|3930000000|69.69|421,135|30.19%|37|2022-11-07|15/09/2022||1.62||1050000000|2022-08-08|15/06/2022||1.56||1060000000
2022-07-24 09:43:40|01219|15302|NASDAQ AAON|3.01B|3010000000|56.80|198,847|-6.35%|36|2022-11-03|15/09/2022||0.53||231150000|2022-08-04|15/06/2022||0.4067||204330000
2022-07-24 09:43:45|01220|20913|NYSE BMI|2.61B|2610000000|89.11|126,386|-10.66%|37|2022-10-20|15/09/2022||0.565||135750000|2022-07-20|15/06/2022|0.57|0.515|137830000|131900000
2022-07-24 09:43:48|01221|1096076|NASDAQ MNTV|1.43B|1430000000|9.52|1,678,314|-55.37%|20|2022-11-10|15/09/2022||-0.1225||126990000|2022-08-04|15/06/2022||-0.175||121390000
2022-07-24 09:43:51|01222|8243|NYSE IGT|3.67B|3670000000|18.07|2,104,578|-9.97%|38|2022-11-16|15/09/2022||0.3018||1010000000|2022-08-02|15/06/2022||0.3288||1030000000
2022-07-24 09:43:54|01223|17209|NYSE HLIO|2.06B|2060000000|63.27|121,043|-19.93%|35|2022-11-07|15/09/2022||1.18||236700000|2022-08-08|15/06/2022||1.17||240810000
2022-07-24 09:43:58|01224|41193|NYSE APAM|2.98B|2980000000|37.43|547,649|-23.88%|37|2022-11-01|15/09/2022||0.772||244200000|2022-08-02|15/06/2022||0.874||260570000
2022-07-24 09:44:02|01225|24288|NYSE WTS|4.35B|4350000000|129.97|150,347|-11.14%|37|2022-11-02|15/09/2022||1.44||460370000|2022-08-03|15/06/2022||1.63||490190000
2022-07-24 09:44:05|01226|1025072|NYSE MGY|4.6B|4600000000|20.89|2,316,242|52.48%|22|2022-10-31|15/09/2022||1.17||460420000|2022-08-02|15/06/2022||1.17||455810000
2022-07-24 09:44:08|01227|13983|NASDAQ ITRI|2.41B|2410000000|53.57|361,890|-43.75%|37|2022-11-07|15/09/2022||0.4633||514850000|2022-08-04|15/06/2022||0.209||488530000
2022-07-24 09:44:13|01228|945652|NYSE DOOR|1.98B|1980000000|87.64|179,721|-20.38%|32|2022-11-07|15/09/2022||2.6||713190000|2022-08-08|15/06/2022||2.5||733520000
2022-07-24 09:44:15|01229|1159380|NASDAQ ZNTL|1.53B|1530000000|27.28|818,176|-46.5%|12|2022-11-09|15/09/2022||-1.25||0.00|2022-08-11|15/06/2022||-1.21||0.00
2022-07-24 09:44:19|01230|21194|NYSE CALX|2.93B|2930000000|45.28|561,454|-7.02%|37|2022-10-25|15/09/2022||0.2013||199050000|2022-07-25|15/06/2022||0.19||196020000
2022-07-24 09:44:23|01231|16483|NASDAQ LANC|3.57B|3570000000|129.63|139,554|-34.56%|37|2022-11-02|15/09/2022||1.15||423200000|2022-08-25|15/06/2022||0.8025||410830000
2022-07-24 09:44:27|01232|41272|NYSE SSTK|2.2B|2200000000|60.09|385,253|-43.05%|33|2022-10-25|15/09/2022||0.8875||212470000|2022-07-26|15/06/2022||0.945||209280000
2022-07-24 09:44:47|01233|39328|NASDAQ CVLT|2.78B|2780000000|61.97|249,533|-24.57%|37|2022-10-25|15/09/2022||0.5757||193510000|2022-07-26|15/06/2022||0.6329||195250000
2022-07-24 09:44:50|01234|958234|NASDAQ LOB|1.53B|1530000000|35.04|369,962|-41.91%|29|2022-10-26|15/09/2022||0.536||104450000|2022-07-27|15/06/2022||0.452||97540000
2022-07-24 09:44:54|01235|15927|NASDAQ DORM|3.67B|3670000000|116.76|116,355|11.28%|37|2022-10-24|15/09/2022||1.4||415980000|2022-07-25|15/06/2022||1.31||399700000
2022-07-24 09:44:58|01236|16769|NASDAQ NUVA|2.64B|2640000000|50.77|496,236|-21.42%|37|2022-11-02|15/09/2022||0.5515||301150000|2022-08-03|15/06/2022||0.5588||306570000
2022-07-24 09:45:01|01237|16116|NASDAQ FOLD|2.87B|2870000000|10.230|3,890,367|15.99%|37|2022-11-08|15/09/2022||-0.1867||91150000|2022-08-04|15/06/2022||-0.2118||86190000
2022-07-24 09:45:05|01238|1131264|NYSE KTB|2.13B|2130000000|38.17|501,738|-31.77%|19|2022-11-03|15/09/2022||1.13||638990000|2022-08-04|15/06/2022||1.01||629990000
2022-07-24 09:45:09|01239|41209|NYSE EVTC|2.71B|2710000000|37.83|255,165|-12.85%|37|2022-11-02|15/09/2022||0.5829||144920000|2022-08-04|15/06/2022||0.6543||150570000
2022-07-24 09:45:13|01240|16148|NASDAQ FWRD|2.6B|2600000000|96.69|154,987|9.13%|37|2022-10-26|15/09/2022||1.62||493850000|2022-07-27|15/06/2022||1.76||506850000
2022-07-24 09:45:17|01241|24305|NYSE WWW|1.83B|1830000000|22.66|681,348|-31.64%|37|2022-11-09|15/09/2022||0.85||729870000|2022-08-10|15/06/2022||0.6453||740790000
2022-07-24 09:45:21|01242|16119|NASDAQ FORM|3.08B|3080000000|39.47|412,473|8.67%|37|2022-10-26|15/09/2022||0.4486||209730000|2022-07-27|15/06/2022||0.4329||203120000
2022-07-24 09:45:24|01243|15369|NASDAQ ALGT|2.09B|2090000000|116.33|236,642|-38.62%|37|2022-10-26|15/09/2022||0.8248||597870000|2022-08-03|15/06/2022||1.39||634030000
2022-07-24 09:45:27|01244|1162166|NASDAQ NKLA|2.48B|2480000000|5.89|11,547,109|-57.9%|15|2022-11-03|15/09/2022||-0.2947||37530000|2022-08-04|15/06/2022||-0.2641||16570000
2022-07-24 09:45:31|01245|1142294|NASDAQ HCAT|888.09M|888090000|16.39|1,052,265|-71.34%|19|2022-11-15|15/09/2022||-0.1348||74560000|2022-08-25|15/06/2022||-0.0993||69850000
2022-07-24 09:45:35|01246|41321|NASDAQ PTCT|3.11B|3110000000|43.64|781,970|5.87%|37|2022-10-27|15/09/2022||-1.43||178620000|2022-08-04|15/06/2022||-1.37||162120000
2022-07-24 09:45:39|01247|21116|NYSE AJRD|3.45B|3450000000|42.93|750,370|-10.56%|35|2022-10-25|15/09/2022||0.51||590900000|2022-08-01|15/06/2022||0.48||574230000
2022-07-24 09:45:42|01248|998046|NASDAQ RCM|10.05B|10050000000|24.18|1,253,901|16.14%|25|2022-11-01|15/09/2022||0.1549||529960000|2022-08-03|15/06/2022||0.1122||391850000
2022-07-24 09:45:46|01249|943153|NASDAQ TBK|1.67B|1670000000|69.08|195,723|-7.91%|32|2022-10-19|15/09/2022||0.9243||118370000|2022-07-20|15/06/2022|0.88|0.8839|149590000|114800000
2022-07-24 09:45:49|01250|1056241|NASDAQ AMEH|2.3B|2300000000|50.97|258,593|-54.83%|23|2022-11-03|15/09/2022||0.27||301880000|2022-08-04|15/06/2022||0.21||243760000
2022-07-24 09:45:53|01251|940825|NASDAQ CDNA|1.23B|1230000000|23.18|893,598|-72.89%|34|2022-11-10|15/09/2022||-0.308||86120000|2022-08-11|15/06/2022||-0.34||81850000
2022-07-24 09:45:56|01252|32534|NYSE YELP|2.16B|2160000000|30.43|979,294|-20.94%|37|2022-11-03|15/09/2022||0.2533||298910000|2022-08-04|15/06/2022||0.0015||285620000
2022-07-24 09:46:00|01253|945066|NYSE SHAK|2.03B|2030000000|48.13|897,222|-52.36%|31|2022-11-03|15/09/2022||0.0054||244520000|2022-08-04|15/06/2022||-0.0201||238330000
2022-07-24 09:46:04|01254|20752|NYSE FSS|2.27B|2270000000|37.47|299,075|-2.68%|37|2022-11-08|15/09/2022||0.5486||367810000|2022-07-27|15/06/2022||0.47||364760000
2022-07-24 09:46:08|01255|15881|NASDAQ CYTK|3.32B|3320000000|38.74|1,256,158|33.4%|37|2022-11-03|15/09/2022||-1.13||3800000|2022-08-04|15/06/2022||-1.03||3730000
2022-07-24 09:46:12|01256|1089332|NYSE CWK|3.6B|3600000000|15.97|1,013,436|-7.9%|20|2022-11-09|15/09/2022||0.5737||1840000000|2022-08-04|15/06/2022||0.5545||1810000000
2022-07-24 09:46:18|01257|21166|NYSE KAI|2.26B|2260000000|193.96|37,673|9.23%|37|2022-11-01|15/09/2022||2.3||224890000|2022-08-02|15/06/2022||2.05||221490000
2022-07-24 09:46:24|01258|21050|NYSE AMRC|2.35B|2350000000|45.39|424,136|-29.63%|37|2022-11-01|15/09/2022||0.5486||431660000|2022-08-01|15/06/2022||0.4579||515870000
2022-07-24 09:46:27|01259|15986|NYSE EGHT|640.68M|640680000|5.40|1,781,669|-79.52%|37|2022-11-02|15/09/2022||0.0306||191600000|2022-07-27|15/06/2022||0.0299||186740000
2022-07-24 09:46:29|01260|1156572|NASDAQ ONEM|3.35B|3350000000|17.15|4,018,687|-36.08%|17|2022-11-02|15/09/2022||-0.4677||273830000|2022-08-03|15/06/2022||-0.4844||264470000
2022-07-24 09:46:34|01261|39267|NYSE ENR|2.09B|2090000000|29.37|651,452|-27.75%|37|2022-11-14|15/09/2022||0.9428||804750000|2022-08-08|15/06/2022||0.7592||747470000
2022-07-24 09:46:38|01262|1061933|NASDAQ CDLX|459.19M|459190000|13.46|645,455|-89.87%|23|2022-11-15|15/09/2022||-0.84||84060000|2022-08-02|15/06/2022||-0.838||76780000
2022-07-24 09:46:41|01263|968968|NASDAQ EDIT|1.09B|1090000000|15.95|1,740,607|-60.95%|27|2022-11-09|15/09/2022||-0.8517||4690000|2022-08-10|15/06/2022||-0.8082||4290000
2022-07-24 09:46:43|01264|1156642|NASDAQ SDGR|2.24B|2240000000|31.49|690,351|-54.94%|17|2022-11-17|15/09/2022||-0.5626||36870000|2022-08-04|15/06/2022||-0.5443||35330000
2022-07-24 09:46:51|01265|955558|NASDAQ APPF|3.46B|3460000000|99.22|131,629|-30.03%|30|2022-11-07|15/09/2022||-0.27||119840000|2022-07-28|15/06/2022||-0.218||115980000
2022-07-24 09:46:54|01266|1164702|NYSE MP|5.05B|5050000000|28.46|2,576,512|-20.06%|10|2022-08-04|15/06/2022||0.3502||128760000|2022-05-05|15/03/2022|0.5|0.4064|166260000|137300000
2022-07-24 09:46:58|01267|15446|NASDAQ THRM|2.04B|2040000000|61.63|175,876|-14.4%|37|2022-10-27|15/09/2022||0.855||302350000|2022-08-02|15/06/2022||0.428||256670000
2022-07-24 09:47:02|01268|101876|NYSE MC|3.06B|3060000000|42.66|569,625|-27.03%|33|2022-10-26|15/09/2022||0.5458||241740000|2022-07-27|15/06/2022||0.4466||204510000
2022-07-24 09:47:06|01269|1082075|NASDAQ DOMO|1.04B|1040000000|30.71|400,271|-65.73%|22|2022-08-26|15/07/2022||-0.3275||76410000|2022-05-26|15/04/2022|-0.23|-0.395|74460000|74090000
2022-07-24 09:47:09|01270|1166011|NASDAQ OM|835.92M|835920000|17.49|730,760|-60.55%|14|2022-11-16|15/09/2022||-0.67||33650000|2022-08-04|15/06/2022||-0.636||29220000
2022-07-24 09:47:12|01271|1073204|NYSE ZUO|1.16B|1160000000|8.96|1,282,703|-49.21%|23|2022-08-25|15/07/2022||-0.0225||97980000|2022-05-25|15/04/2022|-0.03|-0.0125|93200000|92230000
2022-07-24 09:47:15|01272|39273|NYSE CVA|2.69B|2690000000|20.26|1,036,548|1.25%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-07-24 09:47:19|01273|17405|NASDAQ TTGT|1.8B|1800000000|60.99|163,965|-17.99%|37|2022-11-02|15/09/2022||0.6354||81200000|2022-08-04|15/06/2022||0.61||77000000
2022-07-24 09:47:22|01274|48679|NYSE FSR|2.87B|2870000000|9.67|5,933,532|-39.26%|27|2022-11-02|15/09/2022||-0.4134||13330|2022-08-03|15/06/2022||-0.41||11670
2022-07-24 09:47:26|01275|1061934|NYSE WHD|2.72B|2720000000|35.89|551,415|-2.1%|23|2022-11-02|15/09/2022||0.4196||173890000|2022-08-04|15/06/2022||0.3555||160890000
2022-07-24 09:47:31|01276|17514|NASDAQ VRTS|1.42B|1420000000|190.18|62,264|-28.23%|37|2022-10-28|15/09/2022||6.52||190960000|2022-07-29|15/06/2022||7.05||201780000
2022-07-24 09:47:34|01277|20930|NYSE HAE|3.39B|3390000000|66.11|462,492|11.94%|37|2022-11-08|15/09/2022||0.6181||259030000|2022-08-10|15/06/2022||0.5314||251580000
2022-07-24 09:47:39|01278|13935|NYSE CNS|3.38B|3380000000|69.47|111,413|-15.41%|37|2022-10-19|15/09/2022||0.89||136280000|2022-07-20|15/06/2022|0.96|0.935|147720000|138260000
2022-07-24 09:47:42|01279|16856|NASDAQ PACB|1B|1000000000|4.47|6,916,902|-85.27%|36|2022-11-03|15/09/2022||-0.3283||43260000|2022-08-03|15/06/2022||-0.3383||35700000
2022-07-24 09:47:46|01280|29671|NYSE ZWS|5.61B|5610000000|31.57|1,026,667|-40.19%|37|2022-10-25|15/09/2022||0.3017||266010000|2022-07-26|15/06/2022||0.2883||278710000
2022-07-24 09:47:49|01281|15434|NASDAQ RIOT|963.68M|963680000|7.12|14,291,054|-74.66%|25|2022-11-14|15/09/2022||0.1117||89030000|2022-08-22|15/06/2022||0.1||81100000
2022-07-24 09:47:52|01282|977732|NASDAQ RETA|1.16B|1160000000|31.94|432,871|-75.34%|25|2022-11-14|15/09/2022||-2.22||1320000|2022-08-10|15/06/2022||-2.1||1460000
2022-07-24 09:47:56|01283|21079|NYSE MED|1.98B|1980000000|172.53|123,316|-38.67%|37|2022-11-08|15/09/2022||4.41||479520000|2022-08-03|15/06/2022||3.23||447870000
2022-07-24 09:48:00|01284|16879|NASDAQ PCRX|2.51B|2510000000|55.18|501,253|-6%|37|2022-11-03|15/09/2022||0.9528||179610000|2022-08-03|15/06/2022||0.8683||172220000
2022-07-24 09:48:05|01285|16956|NASDAQ PRGS|2B|2000000000|45.95|309,988|-0.69%|36|2022-09-22|15/08/2022||1.1||162170000|2022-06-28|15/05/2022|1.04|0.9508|150880000|146390000
2022-07-24 09:48:07|01286|1153039|NASDAQ VIR|3.83B|3830000000|28.97|997,881|-21.47%|18|2022-11-03|15/09/2022||-0.6138||78510000|2022-08-04|15/06/2022||0.0925||161590000
2022-07-24 09:48:13|01287|48422|NASDAQ XNCR|1.74B|1740000000|29.18|397,748|-8.41%|35|2022-11-08|15/09/2022||-0.6312||25730000|2022-08-08|15/06/2022||-0.4939||33570000
2022-07-24 09:48:16|01288|1127922|NASDAQ PLMR|1.46B|1460000000|57.99|110,799|-24.38%|19|2022-11-07|15/09/2022||0.6688||222010000|2022-08-15|15/06/2022||0.6689||192690000
2022-07-24 09:48:19|01289|20437|NYSE CMP|1.18B|1180000000|34.50|421,279|-50.15%|36|2022-11-01|15/06/2022||-0.31||209380000|2022-05-05|15/03/2022|0.33|0.8933|448500000|422250000
2022-07-24 09:48:22|01290|1164094|NASDAQ BIGC|1.22B|1220000000|16.82|1,402,510|-75.66%|13|2022-11-10|15/09/2022||-0.1746||72140000|2022-08-04|15/06/2022||-0.2362||66470000
2022-07-24 09:48:26|01291|15545|NASDAQ BECN|3.93B|3930000000|57.16|537,336|6.94%|37|2022-11-04|15/09/2022||1.94||2240000000|2022-08-04|15/06/2022||2.31||2280000000
2022-07-24 09:48:30|01292|1056451|NASDAQ NMRK|2.35B|2350000000|11.21|1,755,829|-6.11%|23|2022-11-03|15/09/2022||0.458||762790000|2022-07-29|15/06/2022||0.326||666490000
2022-07-24 09:48:34|01293|17432|NASDAQ UCTT|1.56B|1560000000|34.51|408,145|-33.48%|37|2022-10-26|15/09/2022||1.23||628420000|2022-07-28|15/06/2022||1.03||590840000
2022-07-24 09:48:38|01294|958250|NASDAQ GBT|2.19B|2190000000|33.66|1,513,118|17.32%|26|2022-11-03|15/09/2022||-1.1||73330000|2022-08-02|15/06/2022||-1.18||64390000
2022-07-24 09:48:41|01295|16296|NASDAQ HSKA|939.76M|939760000|87.09|97,247|-65.46%|36|2022-11-08|15/09/2022||0.334||72160000|2022-08-08|15/06/2022||0.338||69840000
2022-07-24 09:48:44|01296|1169117|NASDAQ OCDX|4.19B|4190000000|17.63|1,035,050|-17.07%|12|2022-08-03|15/06/2022||0.1853||499130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2022-07-24 09:48:47|01297|24304|NYSE WGO|1.87B|1870000000|58.88|821,878|-14.36%|37|2022-10-19|15/08/2022||2.6||1160000000|2022-06-22|15/05/2022|4.13|2.96|1460000000|1210000000
2022-07-24 09:48:52|01298|103921|NYSE TSE|1.56B|1560000000|43.13|372,755|-17.06%|33|2022-11-04|15/09/2022||1.62||1460000000|2022-08-08|15/06/2022||2.02||1430000000
2022-07-24 09:48:55|01299|1167600|NASDAQ SKIN|1.94B|1940000000|12.90|1,991,971|-29.66%|10|2022-11-08|15/09/2022||0.0227||84190000|2022-08-09|15/06/2022||-0.0055||83900000
2022-07-24 09:48:58|01300|16926|NASDAQ PLXS|2.35B|2350000000|84.93|117,394|-1.64%|37|2022-10-26|15/09/2022||1.19||941000000|2022-07-27|15/06/2022||1.1||909430000
2022-07-24 09:49:02|01301|942665|NASDAQ OCGN|519.75M|519750000|2.410|6,614,811|-65.27%|31|2022-11-11|15/09/2022||-0.08||0.00|2022-08-19|15/06/2022||-0.076||0.00
2022-07-24 09:49:05|01302|16427|NASDAQ JJSF|2.6B|2600000000|135.47|107,597|-18.71%|37|2022-11-10|15/09/2022||0.994||356680000|2022-08-02|15/06/2022||0.996||352050000
2022-07-24 09:49:10|01303|15314|NASDAQ ACAD|2.33B|2330000000|14.42|2,715,824|-32.81%|37|2022-11-07|15/09/2022||-0.2151||140080000|2022-08-03|15/06/2022||-0.2502||130300000
2022-07-24 09:49:13|01304|15947|NASDAQ DVAX|1.87B|1870000000|14.780|2,915,057|56.07%|35|2022-11-09|15/09/2022||0.2975||173430000|2022-08-04|15/06/2022||0.2275||150990000
2022-07-24 09:49:17|01305|20891|NYSE OMI|2.73B|2730000000|35.83|740,012|-23.34%|37|2022-11-02|15/09/2022||0.7737||2570000000|2022-08-03|15/06/2022||0.7648||2550000000
2022-07-24 09:49:20|01306|8939|NASDAQ SPWR|2.86B|2860000000|16.44|2,883,657|-30.78%|37|2022-11-02|15/09/2022||0.0931||410460000|2022-08-02|15/06/2022||0.0244||362180000
2022-07-24 09:49:24|01307|15477|NASDAQ VCEL|1.33B|1330000000|28.22|466,304|-46.99%|36|2022-11-08|15/09/2022||-0.0699||45700000|2022-08-03|15/06/2022||-0.1222||38350000
2022-07-24 09:49:28|01308|16390|NASDAQ IRBT|1.19B|1190000000|44.03|436,331|-50.67%|37|2022-11-02|15/09/2022||2.03||486080000|2022-08-03|15/06/2022||-1.57||304350000
2022-07-24 09:49:31|01309|21237|NYSE SPXC|2.59B|2590000000|56.60|251,876|-12.34%|37|2022-11-03|15/09/2022||0.6596||337460000|2022-08-04|15/06/2022||0.6082||337710000
2022-07-24 09:49:35|01310|15680|NASDAQ CDXS|487.17M|487170000|7.45|1,138,370|-64.44%|37|2022-11-10|15/09/2022||-0.1913||33270000|2022-08-04|15/06/2022||-0.1338||38550000
2022-07-24 09:49:40|01311|20423|NYSE SXT|3.53B|3530000000|84.01|236,909|-1.81%|37|2022-10-21|15/09/2022||0.875||362080000|2022-07-22|15/06/2022|0.92|0.89|371710000|358700000
2022-07-24 09:49:44|01312|992765|NASDAQ IRTC|4.47B|4470000000|149.95|427,859|199.36%|25|2022-11-02|15/09/2022||-0.8318||108090000|2022-08-04|15/06/2022||-0.9117||100110000
2022-07-24 09:49:47|01313|39279|NASDAQ CHRD|4.78B|4780000000|113.14|490,389|42.87%|37|2022-11-02|15/09/2022||9.59||945000000|2022-08-03|15/06/2022||7.06||368000000
2022-07-24 09:49:51|01314|13859|NYSE OI|2.11B|2110000000|13.49|1,277,267|-6.12%|38|2022-10-24|15/09/2022||0.5801||1650000000|2022-08-02|15/06/2022||0.6416||1750000000
2022-07-24 09:49:54|01315|17021|NASDAQ RAVN|2.09B|2090000000|58.08|1,599,218|-1.02%|36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2022-07-24 09:49:58|01316|958821|NASDAQ CSWI|1.74B|1740000000|112.33|45,583|-3.6%|29|2022-11-09|15/09/2022||1.45||179510000|2022-08-10|15/06/2022||1.41||182470000
2022-07-24 09:50:01|01317|20231|NYSE EVRI|1.68B|1680000000|18.24|811,225|-20%|36|2022-11-08|15/09/2022||0.3449||185280000|2022-08-03|15/06/2022||0.3301||181170000
2022-07-24 09:50:05|01318|955547|NYSE GKOS|2.36B|2360000000|49.99|497,608|0.14%|30|2022-11-09|15/09/2022||-0.462||68320000|2022-08-03|15/06/2022||-0.438||67990000
2022-07-24 09:50:08|01319|1054959|NASDAQ SFIX|659.84M|659840000|6.10|4,252,477|-89.47%|22|2022-10-04|15/07/2022||-0.6289||489630000|2022-06-09|15/04/2022|-0.72|-0.5589|492940000|493290000
2022-07-24 09:50:11|01320|1165399|NASDAQ KYMR|1.12B|1120000000|21.71|806,060|-62.67%|12|2022-11-10|15/09/2022||-0.5819||22560000|2022-08-05|15/06/2022||-0.6829||14670000
2022-07-24 09:50:15|01321|41317|NASDAQ NSTG|559.78M|559780000|12.06|867,263|-80.3%|34|2022-11-09|15/09/2022||-0.61||42810000|2022-08-04|15/06/2022||-0.7075||38350000
2022-07-24 09:50:18|01322|1163040|NASDAQ ACCD|665.81M|665810000|9.35|2,136,003|-80.89%|12|2022-10-07|15/08/2022||-0.7249||82850000|2022-06-30|15/05/2022|-4.92|-0.7381|85530000|81980000
2022-07-24 09:50:21|01323|16066|NASDAQ FCEL|1.29B|1290000000|3.330|14,608,539|-47.97%|37|2022-09-13|15/07/2022||-0.0611||35800000|2022-06-09|15/04/2022|-0.08|-0.0544|16380000|32580000
2022-07-24 09:50:24|01324|15502|NASDAQ AVAV|2.01B|2010000000|81.21|275,724|-15.76%|36|2022-09-07|15/07/2022||0.1183||103410000|2022-06-28|15/04/2022|0.3|0.3943|132620000|134410000
2022-07-24 09:50:27|01325|1123967|NASDAQ SILK|1.46B|1460000000|41.51|360,267|-13.25%|19|2022-11-01|15/09/2022||-0.4087||33260000|2022-07-26|15/06/2022||-0.4428||31040000
2022-07-24 09:50:30|01326|1054802|NASDAQ APLS|5.62B|5620000000|52.79|1,038,236|-22.49%|23|2022-11-08|15/09/2022||-1.36||23270000|2022-08-09|15/06/2022||-1.41||17000000
2022-07-24 09:50:33|01327|999054|NASDAQ VRRM|2.58B|2580000000|16.49|1,077,612|7.36%|22|2022-11-10|15/09/2022||0.276||192880000|2022-08-10|15/06/2022||0.2464||179610000
2022-07-24 09:50:37|01328|1054803|NASDAQ BAND|437.3M|437300000|17.30|531,470|-87.05%|23|2022-11-02|15/09/2022||0.0204||141250000|2022-08-03|15/06/2022||-0.0648||133570000
2022-07-24 09:50:40|01329|1152337|NASDAQ SWTX|1.38B|1380000000|28.27|1,271,746|-65.94%|18|2022-11-03|15/09/2022||-1.13||0.00|2022-08-03|15/06/2022||-1.17||0.00
2022-07-24 09:50:44|01330|29711|NYSE VCRA|2.77B|2770000000|79.13|2,646,595|88.94%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2022-07-24 09:50:48|01331|20687|NYSE DY|2.86B|2860000000|96.66|251,860|45.46%|36|2022-08-31|15/07/2022||0.995||922230000|2022-05-25|15/04/2022|0.5749|0.1558|876300000|779500000
2022-07-24 09:50:51|01332|1073228|NYSE EAF|1.92B|1920000000|7.39|1,995,989|-30.55%|23|2022-11-04|15/09/2022||0.4283||375000000|2022-08-05|15/06/2022||0.4246||373000000
2022-07-24 09:50:55|01333|31171|NASDAQ BLMN|1.64B|1640000000|18.47|2,000,618|-28.36%|37|2022-11-02|15/09/2022||0.4067||1040000000|2022-07-29|15/06/2022||0.6233||1100000000
2022-07-24 09:50:59|01334|20442|NYSE EAT|1.11B|1110000000|25.35|1,060,714|-55.24%|33|2022-11-02|15/09/2022||0.3897||944580000|2022-08-24|15/06/2022||1.19||1020000000
2022-07-24 09:51:02|01335|1166013|NASDAQ STEP|2.74B|2740000000|24.61|400,668|-45.63%|14|2022-11-09|15/09/2022||0.3279||143920000|2022-08-10|15/06/2022||0.3345||144140000
2022-07-24 09:51:05|01336|15775|NASDAQ COKE|4.66B|4660000000|496.87|65,271|19.02%|37|2022-11-08|15/09/2022||10.84|||2022-08-02|15/06/2022||9.51||
2022-07-24 09:51:08|01337|1163891|NYSE BFLY|843.58M|843580000|4.24|2,227,328|-60.08%|11|2022-11-14|15/09/2022||-0.3||21600000|2022-08-08|15/06/2022||-0.27||19100000
2022-07-24 09:51:13|01338|17377|NASDAQ TREE|641.73M|641730000|50.27|254,243|-73.52%|37|2022-10-27|15/09/2022||-0.2431||294820000|2022-07-28|15/06/2022||-0.4789||271110000
2022-07-24 09:51:17|01339|15634|NASDAQ CAKE|1.51B|1510000000|28.57|1,013,856|-44.83%|37|2022-11-02|15/09/2022||0.6556||818720000|2022-07-27|15/06/2022||0.7765||839440000
2022-07-24 09:51:21|01340|16396|NASDAQ IRWD|1.81B|1810000000|11.79|3,293,326|-9.45%|37|2022-11-03|15/09/2022||0.3738||110100000|2022-08-04|15/06/2022||0.33||103510000
2022-07-24 09:51:24|01341|15324|NASDAQ ACLS|2.1B|2100000000|63.65|364,055|69.51%|37|2022-11-03|15/09/2022||1.11||216110000|2022-08-03|15/06/2022||1.03||210640000
2022-07-24 09:51:28|01342|20968|NYSE HI|3.06B|3060000000|42.68|389,857|-4.03%|37|2022-11-16|15/09/2022||1.05||752880000|2022-08-03|15/06/2022||0.9525||711600000
2022-07-24 09:51:33|01343|41238|NYSE SEAS|3.33B|3330000000|45.86|1,331,168|1.91%|37|2022-11-08|15/09/2022||2.12||597690000|2022-08-04|15/06/2022||1.54||504320000
2022-07-24 09:51:37|01344|100211|NASDAQ TWOU|826.98M|826980000|10.73|1,876,919|-76.58%|34|2022-11-08|15/09/2022||-0.1013||269970000|2022-07-28|15/06/2022||-0.1884||255320000
2022-07-24 09:51:40|01345|20625|NYSE CPE|2.49B|2490000000|40.36|2,082,792|0.3%|37|2022-11-02|15/09/2022||4.58||737130000|2022-08-03|15/06/2022||4.16||695940000
2022-07-24 09:51:44|01346|1161147|NYSE SLQT|295.92M|295920000|1.80|1,564,339|-89.72%|12|2022-11-10|15/09/2022||-0.1652||161150000|2022-09-14|15/06/2022||-0.1846||200550000
2022-07-24 09:51:47|01347|1163278|NASDAQ RLAY|2.3B|2300000000|21.15|1,051,452|-38.23%|13|2022-11-09|15/09/2022||-0.6671||0.00|2022-08-11|15/06/2022||-0.6271||2250000
2022-07-24 09:51:50|01348|16864|NASDAQ PATK|1.35B|1350000000|58.90|213,728|-24.49%|37|2022-10-27|15/09/2022||2.35||1150000000|2022-07-28|15/06/2022||3.67||1260000000
2022-07-24 09:51:55|01349|17403|NASDAQ TTEC|3.28B|3280000000|69.67|99,964|-31.46%|37|2022-11-08|15/09/2022||1.3||664830000|2022-08-09|15/06/2022||0.8511||601860000
2022-07-24 09:51:59|01350|16950|NASDAQ CDMO|1.08B|1080000000|17.52|678,907|-32.46%|38|2022-09-08|15/07/2022||0.04||33440000|2022-06-29|15/04/2022|0.0683|0.0175|31230000|28950000
2022-07-24 09:52:03|01351|942357|NYSE BSIG|775.07M|775070000|18.71|416,875|-21.78%|32|2022-11-08|15/09/2022||0.425||100900000|2022-07-28|15/06/2022||0.425||102600000
2022-07-24 09:52:08|01352|15782|NASDAQ CORT|2.86B|2860000000|26.91|812,927|32.63%|37|2022-11-02|15/09/2022||0.2517||106440000|2022-07-28|15/06/2022||0.2333||100620000
2022-07-24 09:52:12|01353|39287|NYSE DAN|2.29B|2290000000|15.80|1,386,886|-30.7%|37|2022-11-02|15/09/2022||0.4291||2580000000|2022-08-03|15/06/2022||0.25||2460000000
2022-07-24 09:52:16|01354|20391|NYSE AWR|3.05B|3050000000|82.56|179,489|-4.6%|37|2022-10-31|15/09/2022||0.8967||156000000|2022-08-01|15/06/2022||0.7133||132000000
2022-07-24 09:52:19|01355|1165970|NASDAQ FROG|2.23B|2230000000|22.58|1,135,981|-50.77%|12|2022-11-09|15/09/2022||0.0075||70910000|2022-08-03|15/06/2022||-0.0338||65510000
2022-07-24 09:52:22|01356|48425|NASDAQ SRNE|991.58M|991580000|2.600|10,701,663|-68.75%|32|2022-11-04|15/09/2022||-0.28||19130000|2022-08-11|15/06/2022||-0.25||18750000
2022-07-24 09:52:27|01357|20464|NYSE SBH|1.45B|1450000000|13.64|1,447,631|-38.97%|37|2022-11-16|15/09/2022||0.6054||986900000|2022-08-04|15/06/2022||0.5859||950530000
2022-07-24 09:52:30|01358|34151|NYSE NG|1.5B|1500000000|4.500|1,768,403|-41.25%|33|2022-10-04|15/08/2022||-0.03|||2022-06-29|15/05/2022|-0.04|-0.0308||
2022-07-24 09:52:33|01359|1166558|NASDAQ CCCC|501.15M|501150000|10.27|715,410|-74.88%|12|2022-11-17|15/09/2022||-0.7345||8010000|2022-08-10|15/06/2022||-0.692||7950000
2022-07-24 09:52:36|01360|1153166|NASDAQ BRP|2.82B|2820000000|24.50|612,230|-7.72%|18|2022-11-07|15/09/2022||0.1784||223440000|2022-08-09|15/06/2022||0.2019||220560000
2022-07-24 09:52:41|01361|48419|NASDAQ HMHC|2.69B|2690000000|21.03|5,519,680|80.36%|35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2022-07-24 09:52:43|01362|1096139|NYSE RVLV|2.1B|2100000000|28.62|1,494,254|-58.59%|19|2022-11-03|15/09/2022||0.2841||286180000|2022-08-04|15/06/2022||0.3164||295310000
2022-07-24 09:52:45|01363|1169350|NASDAQ SANA|1.39B|1390000000|7.46|1,574,382|-59.81%|11|2022-11-07|15/09/2022||-0.508||0.00|2022-08-03|15/06/2022||-0.4809||0.00
2022-07-24 09:52:50|01364|39268|NYSE CNK|2.23B|2230000000|18.92|2,380,146|19.6%|37|2022-11-04|15/09/2022||0.0543||664640000|2022-08-05|15/06/2022||0.2618||739590000
2022-07-24 09:52:53|01365|52660|NASDAQ OPRX|373.03M|373030000|20.55|186,469|-61.85%|33|2022-11-08|15/09/2022||0.2381||22420000|2022-08-09|15/06/2022||0.0939||17190000
2022-07-24 09:52:57|01366|16382|NASDAQ IPAR|2.57B|2570000000|80.83|107,455|7.42%|37|2022-11-07|15/09/2022||0.9338||266920000|2022-08-08|15/06/2022||0.7581||215770000
2022-07-24 09:53:01|01367|958819|NYSE PJT|2.75B|2750000000|68.40|213,539|-11.02%|29|2022-11-01|15/09/2022||1.06||262820000|2022-07-26|15/06/2022||0.8333||225400000
2022-07-24 09:53:04|01368|16984|NASDAQ SAVA|919.05M|919050000|22.93|1,192,204|-81.42%|37|2022-11-01|15/09/2022||-0.43||0.00|2022-08-16|15/06/2022||-0.4325||0.00
2022-07-24 09:53:09|01369|985947|NASDAQ KDMN|1.7B|1700000000|9.500|10,424,582|125.65%|24|2022-08-04|15/06/2022||-0.19||15490000|2022-05-12|15/03/2022||-0.21||9810000
2022-07-24 09:53:12|01370|1165415|NASDAQ CERE|3.96B|3960000000|26.72|500,596|8.31%|11|2022-11-21|15/09/2022||-0.4863||0.00|2022-08-10|15/06/2022||-0.4753||0.00
2022-07-24 09:53:15|01371|1163684|NASDAQ PRCH|244.87M|244870000|2.47|2,332,354|-86.41%|13|2022-11-14|15/09/2022||-0.1694||91770000|2022-08-09|15/06/2022||-0.2065||78430000
2022-07-24 09:53:18|01372|15819|NASDAQ CRVL|2.72B|2720000000|154.80|37,239|12.42%|36|2022-08-03|15/06/2022|||||2022-05-26|15/03/2022|1.09||171350000|
2022-07-24 09:53:21|01373|991166|NYSE CWH|2.25B|2250000000|26.83|1,298,598|-30.99%|25|2022-11-01|15/09/2022||1.41||1870000000|2022-08-02|15/06/2022||1.84||2050000000
2022-07-24 09:53:25|01374|21074|NYSE JOE|2.44B|2440000000|41.42|213,754|-6.35%|36|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|0.23||64900000|
2022-07-24 09:53:28|01375|1163356|NYSE MEG|1.11B|1110000000|37.26|181,468|-25.95%|12|2022-11-17|15/09/2022||-0.1767||140540000|2022-09-05|15/06/2022||-0.2367||136930000
2022-07-24 09:53:32|01376|15855|NASDAQ CVCO|2.12B|2120000000|238.84|53,260|9.64%|34|2022-11-08|15/09/2022||5.76||502220000|2022-08-08|15/06/2022||5.72||500070000
2022-07-24 09:53:35|01377|989523|NYSE ELF|1.73B|1730000000|32.92|590,553|22.88%|25|2022-11-03|15/09/2022||0.1962||102060000|2022-08-04|15/06/2022||0.2349||108640000
2022-07-24 09:53:38|01378|1055909|NASDAQ QTRX|623.04M|623040000|16.88|343,474|-68.28%|23|2022-11-03|15/09/2022||-0.585||33090000|2022-08-09|15/06/2022||-0.5625||30300000
2022-07-24 09:53:42|01379|13087|NASDAQ URBN|1.93B|1930000000|20.86|2,480,365|-42.76%|37|2022-08-23|15/07/2022||0.7275||1190000000|2022-05-24|15/04/2022|0.33|0.4198|1050000000|1070000000
2022-07-24 09:53:47|01380|1057240|NYSE AVYA|188.84M|188840000|2.20|4,913,376|-90.89%|23|2022-11-23|15/09/2022||0.6045||721390000|2022-08-10|15/06/2022||0.5041||690700000
2022-07-24 09:53:50|01381|15736|NASDAQ CLDX|1.37B|1370000000|29.33|856,819|-31.15%|37|2022-11-08|15/09/2022||-0.486||400000|2022-08-10|15/06/2022||-0.46||400000
2022-07-24 09:53:55|01382|20773|NYSE PAR|1.1B|1100000000|40.51|269,935|-36.96%|37|2022-11-10|15/09/2022||-0.4571||81780000|2022-08-10|15/06/2022||-0.4757||79280000
2022-07-24 09:53:58|01383|1096055|NYSE EB|1.12B|1120000000|11.45|1,128,521|-35.35%|22|2022-11-10|15/09/2022||-0.092||73160000|2022-07-28|15/06/2022||-0.13||64960000
2022-07-24 09:54:02|01384|17506|NASDAQ CMPR|864.36M|864360000|33.11|115,728|-72.12%|36|2022-07-27|15/06/2022||-1.24||684250000|2022-04-27|15/03/2022|-2.75|-0.825|657410000|632700000
2022-07-24 09:54:05|01385|962482|NYSE SENS|597.61M|597610000|1.290|4,039,197|-57.28%|27|2022-11-09|15/09/2022||-0.0409||5250000|2022-08-10|15/06/2022||-0.0409||4440000
2022-07-24 09:54:07|01386|1167501|NYSE BALY|1.15B|1150000000|21.80|621,045|-52.96%|13|2022-11-03|15/09/2022||0.196||633700000|2022-08-04|15/06/2022||0.1354||601100000
2022-07-24 09:54:11|01387|39343|NASDAQ PRTA|1.45B|1450000000|31.01|421,956|-40.31%|35|2022-11-08|15/09/2022||-0.6775||19490000|2022-08-09|15/06/2022||-0.5232||17180000
2022-07-24 09:54:14|01388|1165972|NASDAQ SUMO|850.63M|850630000|7.35|1,311,222|-65.08%|13|2022-09-09|15/07/2022||-0.1622||71550000|2022-05-26|15/04/2022|-0.13|-0.1678|67860000|66090000
2022-07-24 09:54:19|01389|24353|NYSE TNC|1.17B|1170000000|62.80|60,549|-19.01%|37|2022-11-03|15/09/2022||1.28||302800000|2022-08-03|15/06/2022||0.865||276650000
2022-07-24 09:54:22|01390|8197|NYSE MDP|298.95M|298950000|59.07|1,701,923|39.81%|36|2022-07-28|15/06/2022||0.76||745000000|2022-05-18|15/03/2022||0.71||688000000
2022-07-24 09:54:26|01391|20878|NYSE KOS|2.43B|2430000000|5.330|9,092,586|137.95%|37|2022-11-07|15/09/2022||0.27||628610000|2022-08-08|15/06/2022||0.2||559630000
2022-07-24 09:54:30|01392|100232|NASDAQ MBUU|1.27B|1270000000|60.16|178,293|-24.58%|35|2022-11-08|15/09/2022||1.72||297410000|2022-09-08|15/06/2022||2.29||330970000
2022-07-24 09:54:35|01393|16255|NASDAQ HEES|1.06B|1060000000|29.65|249,168|-9.33%|37|2022-10-27|15/09/2022||0.8544||315640000|2022-07-28|15/06/2022||0.5717||293400000
2022-07-24 09:54:38|01394|100231|NASDAQ DRNA|2.99B|2990000000|38.22|5,568,959|1.89%|32|2022-08-11|15/06/2022||-0.7458||18490000|2022-05-09|15/03/2022||-0.7279||18490000
2022-07-24 09:54:42|01395|39121|NYSE FOE|1.84B|1840000000|22.01|729,507.94|4.91%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2022-07-24 09:54:46|01396|6404|NASDAQ SHYF|787.66M|787660000|22.48|299,435|-41.93%|37|2022-11-02|15/09/2022||0.5||296730000|2022-07-28|15/06/2022||0.1675||223030000
2022-07-24 09:54:50|01397|39249|NYSE CYH|632.42M|632420000|4.90|2,596,119|-65.4%|37|2022-11-01|15/09/2022||0.3101||3200000000|2022-07-27|15/06/2022||0.0689||3140000000
2022-07-24 09:54:54|01398|8950|NYSE LNN|1.53B|1530000000|139.34|65,044|-12.16%|37|2022-10-13|15/08/2022||1.21||173670000|2022-06-30|15/05/2022|2.28|1.64|214260000|188950000
2022-07-24 09:54:57|01399|1096506|NASDAQ BNGO|527.25M|527250000|1.820|6,234,402|-69.51%|23|2022-11-10|15/09/2022||-0.09||6760000|2022-08-11|15/06/2022||-0.09||6280000
2022-07-24 09:55:03|01400|17037|NASDAQ RDNT|1.12B|1120000000|19.90|275,058|-42.65%|37|2022-11-10|15/09/2022||0.1265||349890000|2022-08-11|15/06/2022||0.07||348230000
2022-07-24 09:55:07|01401|16661|NYSE TELL|2.05B|2050000000|3.610|19,221,243|-0.55%|26|2022-11-02|15/09/2022||-0.0725||56570000|2022-08-03|15/06/2022||-0.0222||45100000
2022-07-24 09:55:10|01402|1006460|NYSE YEXT|563.56M|563560000|4.56|2,468,421|-65.11%|23|2022-09-02|15/07/2022||-0.046||99640000|2022-06-08|15/04/2022|-0.06|-0.0678|98800000|96740000
2022-07-24 09:55:14|01403|21129|NYSE MTOR|2.57B|2570000000|36.33|1,192,344|55.12%|37|2022-11-16|15/09/2022||0.96||1040000000|2022-08-03|15/06/2022||0.91||1080000000
2022-07-24 09:55:18|01404|20987|NYSE DIN|1.13B|1130000000|67.54|233,218|-13.68%|37|2022-11-02|15/09/2022||1.38||232900000|2022-08-09|15/06/2022||1.64||236640000
2022-07-24 09:55:26|01405|986249|NASDAQ PTGX|481.7M|481700000|9.90|1,382,114|-78.95%|25|2022-11-09|15/09/2022||-0.9505||460000|2022-08-09|15/06/2022||-0.9353||6220000
2022-07-24 09:55:32|01406|16364|NASDAQ INFN|1.33B|1330000000|6.190|2,105,565|-34.77%|37|2022-11-09|15/09/2022||0.0116||394390000|2022-07-28|15/06/2022||-0.0781||350550000
2022-07-24 09:55:39|01407|945661|NYSE NVTA|502.14M|502140000|2.19|9,844,462|-92.23%|31|2022-11-07|15/09/2022||-0.662||141200000|2022-08-09|15/06/2022||-0.757||138050000
2022-07-24 09:55:43|01408|17467|NYSE USPH|1.62B|1620000000|124.91|69,397|14.87%|37|2022-11-03|15/09/2022||0.89||140780000|2022-08-04|15/06/2022||0.946||143090000
2022-07-24 09:55:47|01409|15830|NASDAQ CSII|650.52M|650520000|15.95|349,385|-59.35%|37|2022-11-01|15/09/2022||-0.206||61280000|2022-08-02|15/06/2022||-0.2183||62970000
2022-07-24 09:55:50|01410|1142327|NASDAQ XPEL|1.69B|1690000000|61.12|192,909|-39.72%|19|2022-11-16|15/09/2022||0.46||86250000|2022-08-31|15/06/2022||0.33||77090000
2022-07-24 09:55:53|01411|15774|NASDAQ COHU|1.39B|1390000000|28.56|333,553|-23.49%|37|2022-11-03|15/09/2022||0.7276||217340000|2022-07-28|15/06/2022||0.7054||215090000
2022-07-24 09:55:57|01412|16100|NASDAQ FIZZ|4.54B|4540000000|48.59|199,354|12.29%|30|2022-09-08|15/07/2022||0.5218||331970000|2022-06-29|15/04/2022|0.367|0.4252|284220000|285900000
2022-07-24 09:56:01|01413|20952|NYSE ALG|1.44B|1440000000|120.76|40,016|-15.51%|36|2022-11-02|15/09/2022||2.16||378800000|2022-08-03|15/06/2022||1.96||369070000
2022-07-24 09:56:05|01414|8307|NYSE UIS|872.53M|872530000|12.90|412,143|-39.29%|37|2022-10-31|15/09/2022||0.8675||582200000|2022-08-03|15/06/2022||0.075||501850000
2022-07-24 09:56:09|01415|958829|NASDAQ SGRY|3.37B|3370000000|38.19|585,419|-32.23%|29|2022-11-01|15/09/2022||0.0748||640030000|2022-08-02|15/06/2022||-0.0194||623900000
2022-07-24 09:56:13|01416|16454|NASDAQ KFRC|1.24B|1240000000|61.28|123,807|1.09%|37|2022-11-02|15/09/2022||1.21||442190000|2022-08-01|15/06/2022||1.11||436640000
2022-07-24 09:56:16|01417|985958|NASDAQ PI|1.78B|1780000000|70.30|297,210|62.62%|26|2022-11-02|15/09/2022||0.0457||58720000|2022-07-27|15/06/2022||-0.0086||55120000
2022-07-24 09:56:19|01418|103928|NYSE CCS|1.76B|1760000000|53.43|330,246|-15.37%|33|2022-11-02|15/09/2022||4.63||1220000000|2022-07-27|15/06/2022||4.46||1140000000
2022-07-24 09:56:23|01419|100173|NASDAQ BLFS|752.35M|752350000|17.74|489,585|-62%|34|2022-11-10|15/09/2022||-0.16||42370000|2022-08-11|15/06/2022||-0.195||39180000
2022-07-24 09:56:27|01420|16647|NASDAQ MNRO|1.61B|1610000000|48.08|438,212|-23.8%|37|2022-10-27|15/09/2022||0.4283||350290000|2022-07-27|15/06/2022||0.334||344200000
2022-07-24 09:56:29|01421|1167746|NASDAQ HYFM|166.46M|166460000|3.71|748,409|-92.44%|13|2022-11-10|15/09/2022||0.0732||126030000|2022-08-11|15/06/2022||-0.0017||127380000
2022-07-24 09:56:33|01422|16397|NASDAQ ISBC|3.31B|3310000000|13.87|5,482,904|7.19%|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2022-07-24 09:56:37|01423|1121154|NASDAQ ALEC|901.48M|901480000|10.95|631,465|-66.59%|21|2022-11-15|15/09/2022||-0.3708||30820000|2022-08-16|15/06/2022||-0.4693||30820000
2022-07-24 09:56:40|01424|8296|NYSE EPAC|1.13B|1130000000|19.48|339,570|-23.73%|37|2022-09-28|15/08/2022||0.2767||149200000|2022-06-28|15/05/2022|0.16|0.2767|151890000|155100000
2022-07-24 09:56:44|01425|20599|NYSE RGR|1.11B|1110000000|63.07|134,447|-17.39%|37|2022-11-02|15/09/2022||1.36||148270000|2022-08-03|15/06/2022||1.5||156400000
2022-07-24 09:56:47|01426|8002|NYSE ATI|2.87B|2870000000|23.11|1,652,848|16.42%|37|2022-10-27|15/09/2022||0.3545||842070000|2022-08-04|15/06/2022||0.3716||843300000
2022-07-24 09:56:51|01427|16687|NASDAQ MVIS|794.66M|794660000|4.81|2,911,575|-65.14%|37|2022-11-03|15/09/2022||-0.09||1100000|2022-07-28|15/06/2022||-0.07||700000
2022-07-24 09:56:55|01428|16691|NASDAQ MYRG|1.56B|1560000000|91.48|104,506|-5.09%|37|2022-11-02|15/09/2022||1.34||704830000|2022-07-27|15/06/2022||1.15||681110000
2022-07-24 09:56:58|01429|985959|NASDAQ TPIC|466.47M|466470000|12.52|527,553|-66.77%|25|2022-11-09|15/09/2022||-0.242||476220000|2022-08-03|15/06/2022||-0.3924||430500000
2022-07-24 09:57:03|01430|16696|NYSE ONTO|3.92B|3920000000|79.13|316,336|17.75%|37|2022-11-09|15/09/2022||1.27||250400000|2022-08-09|15/06/2022||1.27||241810000
2022-07-24 09:57:07|01431|24298|NYSE USNA|1.33B|1330000000|69.21|76,139|-31.6%|37|2022-10-25|15/09/2022||1.09||259780000|2022-07-26|15/06/2022||1.13||268440000
2022-07-24 09:57:10|01432|6508|NASDAQ EXTR|1.42B|1420000000|10.82|1,194,987|5.97%|37|2022-11-02|15/09/2022||0.1721||278750000|2022-07-27|15/06/2022||0.1467||269750000
2022-07-24 09:57:14|01433|942668|NASDAQ JYNT|238.03M|238030000|16.46|309,482|-80.11%|33|2022-11-10|15/09/2022||0.0733||25720000|2022-08-04|15/06/2022||0.0133||23550000
2022-07-24 09:57:18|01434|1141821|NASDAQ CSTL|668.69M|668690000|25.44|356,801|-63.02%|19|2022-11-14|15/09/2022||-0.7929||31340000|2022-09-06|15/06/2022||-0.7643||28460000
2022-07-24 09:57:22|01435|1096423|NASDAQ GDYN|1.17B|1170000000|17.44|513,307|-9.17%|17|2022-11-10|15/09/2022||0.0964||74930000|2022-08-04|15/06/2022||0.0885||73250000
2022-07-24 09:57:25|01436|945651|NYSE ASPN|370.19M|370190000|10.26|1,262,172|-72.23%|31|2022-11-03|15/09/2022||-0.5533||46380000|2022-07-27|15/06/2022||-0.5767||39020000
2022-07-24 09:57:29|01437|946347|NASDAQ RCKT|1.1B|1100000000|16.69|888,469|-63.77%|29|2022-11-09|15/09/2022||-0.7065||0.00|2022-08-10|15/06/2022||-0.6808||0.00
2022-07-24 09:57:32|01438|52320|NASDAQ AVXL|864.66M|864660000|11.17|936,758|-46.76%|28|2022-08-11|15/06/2022||-0.1526||0.00|2022-05-10|15/03/2022|-0.14|-0.1667|0.00|0.00
2022-07-24 09:57:35|01439|1137414|NASDAQ MORF|956.73M|956730000|25.00|436,329|-58.53%|19|2022-11-15|15/09/2022||-0.8686||3830000|2022-08-15|15/06/2022||-0.8357||3680000
2022-07-24 09:57:39|01440|20894|NYSE PRO|1.16B|1160000000|25.69|267,598|-40.67%|37|2022-10-27|15/09/2022||-0.144||67660000|2022-07-28|15/06/2022||-0.1708||66860000
2022-07-24 09:57:44|01441|16619|NASDAQ MGRC|1.91B|1910000000|78.34|79,937|1.62%|37|2022-11-01|15/09/2022||1.22||187770000|2022-07-28|15/06/2022||0.895||166690000
2022-07-24 09:57:46|01442|1073208|NASDAQ LASR|502.09M|502090000|11.27|281,569|-65.66%|20|2022-11-07|15/09/2022||-0.0238||71430000|2022-08-04|15/06/2022||-0.0875||63270000
2022-07-24 09:57:50|01443|39294|NYSE BKE|1.5B|1500000000|30.45|520,109|-29.51%|36|2022-08-19|15/07/2022||0.82||293040000|2022-05-26|15/04/2022|1.12|0.895|309060000|309100000
2022-07-24 09:57:54|01444|16918|NASDAQ PLCE|586.76M|586760000|44.54|481,395|-48.48%|36|2022-08-25|15/07/2022||0.8231||394810000|2022-05-19|15/04/2022|1.05|1.43|362350000|400390000
2022-07-24 09:57:56|01445|52609|NASDAQ BLNK|804.43M|804430000|18.82|1,000,209|-41.21%|23|2022-11-17|15/09/2022||-0.3894||14370000|2022-08-18|15/06/2022||-0.3765||9730000
2022-07-24 09:58:00|01446|17321|NASDAQ TCBI|2.84B|2840000000|56.94|504,330|-9.06%|37|2022-10-19|15/09/2022||0.9248||243700000|2022-07-21|15/06/2022|0.59|0.712|231770000|220550000
2022-07-24 09:58:04|01447|16755|NASDAQ NSIT|3.18B|3180000000|90.53|285,733|-8.13%|37|2022-11-08|15/09/2022||1.88||2550000000|2022-08-04|15/06/2022||2.06||2530000000
2022-07-24 09:58:08|01448|20587|NYSE MLI|3.52B|3520000000|61.85|298,476|43.87%|37|2022-10-18|15/09/2022||2.07||1030000000|2022-07-19|15/06/2022|3.65|2.24|1150000000|1070000000
2022-07-24 09:58:12|01449|1168402|NASDAQ ARKO|1.07B|1070000000|8.760|327,832|6.05%|14|2022-11-09|15/09/2022||0.2573||2470000000|2022-08-11|15/06/2022||0.19||2370000000
2022-07-24 09:58:15|01450|1168812|NYSE STEM|1.33B|1330000000|8.65|3,838,669|-67.9%|12|2022-11-08|15/09/2022||-0.1677||80640000|2022-08-04|15/06/2022||-0.1832||56790000
2022-07-24 09:58:19|01451|940766|NYSE OEC|1B|1000000000|16.51|569,591|-4.84%|33|2022-11-03|15/09/2022||0.5717||504420000|2022-08-04|15/06/2022||0.6103||494570000
2022-07-24 09:58:23|01452|1097533|NASDAQ GRWG|299.47M|299470000|4.93|1,701,208|-87.65%|22|2022-11-10|15/09/2022||-0.0356||94530000|2022-08-04|15/06/2022||-0.0667||84580000
2022-07-24 09:58:26|01453|1163344|NASDAQ BLI|306.58M|306580000|4.52|1,049,372|-90.6%|13|2022-11-17|15/09/2022||-0.268||29320000|2022-08-09|15/06/2022||-0.3105||21300000
2022-07-24 09:58:29|01454|1050145|NASDAQ DCPH|890.75M|890750000|13.01|1,154,166|-60.91%|23|2022-11-09|15/09/2022||-0.621||32500000|2022-08-09|15/06/2022||-0.666||30690000
2022-07-24 09:58:33|01455|41328|NASDAQ SFM|3.03B|3030000000|27.61|1,925,742|11.6%|37|2022-11-03|15/09/2022||0.5097||1570000000|2022-08-03|15/06/2022||0.5107||1580000000
2022-07-24 09:58:36|01456|1165305|NASDAQ INBX|792.85M|792850000|20.31|505,596|-29.97%|16|2022-11-18|15/09/2022||-0.783||935920|2022-08-08|15/06/2022||-0.7411||1070000
2022-07-24 09:58:39|01457|960609|NASDAQ PRPL|304.95M|304950000|3.67|2,056,402|-86.21%|23|2022-11-16|15/09/2022||0.0435||167030000|2022-08-10|15/06/2022||-0.064||156660000
2022-07-24 09:58:43|01458|20522|NYSE CDE|741.33M|741330000|2.640|5,590,448|-63.98%|37|2022-10-26|15/09/2022||0.0233||218730000|2022-08-03|15/06/2022||-0.0067||204380000
2022-07-24 09:58:47|01459|21171|NYSE MD|2.02B|2020000000|23.41|732,054|-18.55%|37|2022-11-03|15/09/2022||0.5532||517120000|2022-08-04|15/06/2022||0.4753||493670000
2022-07-24 09:58:51|01460|15691|NASDAQ CERS|946.41M|946410000|5.350|2,201,604|7.43%|36|2022-11-03|15/09/2022||-0.07||47380000|2022-08-04|15/06/2022||-0.07||46010000
2022-07-24 09:58:55|01461|102883|NASDAQ GPRO|948.37M|948370000|6.03|2,258,639|-41.17%|33|2022-11-03|15/09/2022||0.2955||341830000|2022-08-04|15/06/2022||0.0694||240070000
2022-07-24 09:58:59|01462|17234|NASDAQ SPNS|1.43B|1430000000|25.98|221,495|1.92%|33|2022-11-10|15/09/2022||0.3166||127450000|2022-08-03|15/06/2022||0.2954||122690000
2022-07-24 09:59:02|01463|976451|NASDAQ BATRK|1.46B|1460000000|27.37|109,601|1.48%|28|2022-11-10|15/09/2022||0.4488||276500000|2022-08-11|15/06/2022||0.7125||250500000
2022-07-24 09:59:06|01464|42590|NASDAQ MGNX|222.64M|222640000|3.63|1,409,798|-85.92%|36|2022-11-09|15/09/2022||-0.6208||36330000|2022-08-03|15/06/2022||-0.9789||14330000
2022-07-24 09:59:09|01465|961626|NASDAQ AXSM|1.57B|1570000000|40.31|1,478,159|-24.91%|25|2022-11-10|15/09/2022||-1.02||20560000|2022-08-10|15/06/2022||-1.01||6920000
2022-07-24 09:59:13|01466|1168632|NYSE RSI|1.24B|1240000000|5.64|950,987|-41.86%|13|2022-11-09|15/09/2022||-0.112||159160000|2022-08-11|15/06/2022||-0.1428||147060000
2022-07-24 09:59:17|01467|15719|NASDAQ CHRS|555.12M|555120000|7.17|1,059,577|-45.14%|33|2022-11-07|15/09/2022||-0.7312||62690000|2022-08-10|15/06/2022||-0.7898||61370000
2022-07-24 09:59:21|01468|41266|NYSE MODN|926.49M|926490000|25.16|146,001|-21.35%|37|2022-11-08|15/09/2022||0.1443||56350000|2022-08-09|15/06/2022||0.1486||55000000
2022-07-24 09:59:25|01469|15505|NASDAQ AVID|1.25B|1250000000|27.79|371,179|-24.71%|34|2022-11-10|15/09/2022||0.3551||109730000|2022-08-02|15/06/2022||0.2525||96470000
2022-07-24 09:59:28|01470|1073226|NASDAQ ROAD|1.17B|1170000000|22.20|234,572|-34.36%|23|2022-08-05|15/06/2022||0.1217||318260000|2022-05-06|15/03/2022|-0.18|-0.055|243390000|217660000
2022-07-24 09:59:32|01471|17291|NASDAQ SWBI|621.92M|621920000|13.59|1,075,388|-41.87%|36|2022-09-01|15/07/2022||0.57||167680000|2022-06-23|15/04/2022|0.82|0.665|181300000|179850000
2022-07-24 09:59:35|01472|1167332|NASDAQ TLS|529.49M|529490000|7.80|626,650|-70.78%|13|2022-11-14|15/09/2022||0.0822||64250000|2022-08-15|15/06/2022||0.025||52760000
2022-07-24 09:59:38|01473|16266|NASDAQ HIBB|593.07M|593070000|45.85|386,933|-49.88%|36|2022-08-26|15/07/2022||2.22||385230000|2022-05-27|15/04/2022|2.89|3.05|424050000|417550000
2022-07-24 09:59:41|01474|1137573|NASDAQ REAL|232.16M|232160000|2.46|4,970,530|-85.55%|18|2022-11-07|15/09/2022||-0.363||165540000|2022-08-09|15/06/2022||-0.467||154140000
2022-07-24 09:59:44|01475|48420|NASDAQ MMAT|331.98M|331980000|0.920|6,232,996|-73.64%|24|2022-11-14|15/09/2022||-0.0333||3590000|2022-08-09|15/06/2022||-0.0333||3000000
2022-07-24 09:59:48|01476|39304|NYSE WCC|5.71B|5710000000|112.64|668,092|10.83%|37|2022-11-03|15/09/2022||3.88||5350000000|2022-08-04|15/06/2022||3.95||5310000000
2022-07-24 09:59:50|01477|1075231|NASDAQ EVOP|2.2B|2200000000|26.26|290,679|-10.44%|23|2022-11-10|15/09/2022||0.3198||146500000|2022-08-03|15/06/2022||0.2684||138320000
2022-07-24 09:59:54|01478|15693|NASDAQ CEVA|830.6M|830600000|35.79|137,239|-18.46%|37|2022-11-10|15/09/2022||0.23||37380000|2022-08-09|15/06/2022||0.185||34480000
2022-07-24 09:59:58|01479|961108|NASDAQ VRAY|535.96M|535960000|2.970|1,483,169|-54.02%|27|2022-11-15|15/09/2022||-0.1467||26200000|2022-08-02|15/06/2022||-0.1483||19270000
2022-07-24 10:00:05|01480|100207|NASDAQ HRTX|279.77M|279770000|2.73|2,701,256|-78.82%|35|2022-11-09|15/09/2022||-0.4925||27760000|2022-08-10|15/06/2022||-0.526||24470000
2022-07-24 10:00:08|01481|102914|NASDAQ RDUS|478.86M|478860000|10.06|1,197,220|-37.71%|33|2022-11-09|15/09/2022||-0.0217||60960000|2022-08-04|15/06/2022||0.085||65070000
2022-07-24 10:00:13|01482|1166431|NASDAQ LUNG|613.91M|613910000|16.54|515,867|-58.86%|12|2022-11-15|15/09/2022||-0.3929||16080000|2022-08-02|15/06/2022||-0.4098||13770000
2022-07-24 10:00:18|01483|1052242|NASDAQ KIDS|949.59M|949590000|46.94|115,153|-23.7%|23|2022-11-09|15/09/2022||-0.1793||34960000|2022-08-03|15/06/2022||-0.1885||32400000
2022-07-24 10:00:22|01484|15493|NASDAQ ATRI|1.12B|1120000000|622.59|4,034|1.14%|32|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|4.71||47140000|
2022-07-24 10:00:25|01485|949612|NYSE UUUU|841.77M|841770000|5.340|3,768,706|4.5%|30|2022-08-05|15/06/2022|||||2022-05-16|15/03/2022|-0.09||2940000|
2022-07-24 10:00:29|01486|1054772|NASDAQ SNBR|837.7M|837700000|37.68|511,269|-59.73%|26|2022-10-18|15/09/2022||2.23||688410000|2022-07-27|15/06/2022||0.8306||518090000
2022-07-24 10:00:33|01487|1131121|NASDAQ IHRT|1.12B|1120000000|7.75|1,032,821|-69.58%|24|2022-11-10|15/09/2022||0.41||1030000000|2022-08-04|15/06/2022||0.0938||963130000
2022-07-24 10:00:39|01488|20713|NYSE PLOW|674.02M|674020000|29.45|85,741|-23.51%|37|2022-11-07|15/09/2022||0.545||148170000|2022-08-01|15/06/2022||0.76||166150000
2022-07-24 10:00:43|01489|31047|NASDAQ LMAT|1.06B|1060000000|48.24|116,108|-11.91%|37|2022-10-27|15/09/2022||0.3063||39960000|2022-07-28|15/06/2022||0.2538||41390000
2022-07-24 10:00:46|01490|1073623|NASDAQ LOVE|489.45M|489450000|32.36|470,100|-47.49%|23|2022-09-08|15/07/2022||0.3586||130380000|2022-06-08|15/04/2022|0.12|-0.2154|129380000|115020000
2022-07-24 10:00:49|01491|1163343|NASDAQ ALXO|473.93M|473930000|11.65|475,663|-80.58%|15|2022-11-17|15/09/2022||-0.6846||0.00|2022-09-01|15/06/2022||-0.6686||0.00
2022-07-24 10:00:53|01492|942670|NASDAQ UPLD|371.68M|371680000|11.75|306,544|-69.1%|31|2022-11-10|15/09/2022||0.4538||80420000|2022-08-03|15/06/2022||0.435||79580000
2022-07-24 10:00:55|01493|1165436|NYSE DNMR|466.14M|466140000|4.61|1,919,212|-74.73%|11|2022-11-14|15/09/2022||-0.24||30300000|2022-08-15|15/06/2022||-0.24||26500000
2022-07-24 10:00:59|01494|1010720|NASDAQ SGH|916.34M|916340000|18.33|713,371|-22.12%|24|2022-10-06|15/08/2022||0.8367||477930000|2022-06-29|15/05/2022|0.87|0.755|462540000|455020000
2022-07-24 10:01:02|01495|1076636|NYSE CHX|3.95B|3950000000|19.41|1,603,235|-11.85%|23|2022-10-26|15/09/2022||0.3137||907990000|2022-07-26|15/06/2022||0.2533||883330000
2022-07-24 10:01:06|01496|100237|NASDAQ RVNC|1.14B|1140000000|15.65|724,823|-47.82%|35|2022-11-03|15/09/2022||-0.795||28250000|2022-08-04|15/06/2022||-0.8067||28160000
2022-07-24 10:01:09|01497|1163489|NASDAQ NRIX|744.2M|744200000|15.82|592,674|-48.5%|15|2022-10-19|15/08/2022||-0.9888||11790000|2022-07-07|15/05/2022|-1.01|-0.9713|11430000|10510000
2022-07-24 10:01:13|01498|17003|NASDAQ QADA|293.1M|293100000|87.63|1,575,506|0.33%|37|2022-06-01|15/04/2022||0.34||90730000|2022-04-25|15/01/2022||0.59||91620000
2022-07-24 10:01:17|01499|101850|NYSE ATEN|1.08B|1080000000|14.27|1,164,766|25.29%|34|2022-11-01|15/09/2022||0.1787||70930000|2022-08-02|15/06/2022||0.1547||67440000
2022-07-24 10:01:20|01500|995093|NYSE JELD|1.48B|1480000000|16.95|1,107,246|-33.74%|25|2022-11-08|15/09/2022||0.654||1250000000|2022-08-01|15/06/2022||0.6478||1330000000
2022-07-24 10:01:24|01501|20872|NYSE HL|2.07B|2070000000|3.820|7,591,885|-41.5%|37|2022-11-03|15/09/2022||0.0187||184980000|2022-08-04|15/06/2022||0.0217||190650000
2022-07-24 10:01:29|01502|17079|NASDAQ ROLL|6.19B|6190000000|215.98|148,877|4.59%|37|2022-11-04|15/09/2022||1.29||368110000|2022-08-04|15/06/2022||1.34||363560000
2022-07-24 10:01:32|01503|1164710|NASDAQ HRMY|3.01B|3010000000|51.02|520,264|73.36%|12|2022-11-17|15/09/2022||0.5013||108370000|2022-08-02|15/06/2022||0.48||100730000
2022-07-24 10:01:35|01504|8286|NYSE THC|6.8B|6800000000|63.12|1,753,607|-11.88%|38|2022-10-19|15/09/2022||1.29||4920000000|2022-07-21|15/06/2022|1.5|0.6705|4640000000|4780000000
2022-07-24 10:01:39|01505|24359|NYSE VVI|630.48M|630480000|30.62|113,191|-34.08%|37|2022-10-27|15/09/2022||2.34||316000000|2022-08-04|15/06/2022||0.07||278050000
2022-07-24 10:01:44|01506|1177783|NASDAQ CCSI|1.07B|1070000000|53.67|126,090|-|6|2022-08-09|15/06/2022||1.32||94140000|2022-05-16|15/03/2022|1.33|1.25|90930000|90940000
2022-07-24 10:01:48|01507|940761|NASDAQ XENT|954.9M|954900000|28.24|447,998|41.13%|32|2022-08-02|15/06/2022||-0.32||31900000|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000
2022-07-24 10:01:52|01508|16481|NASDAQ GDEN|1.2B|1200000000|41.24|250,759|-9.08%|37|2022-11-10|15/09/2022||0.7776||281760000|2022-08-04|15/06/2022||0.9038||287620000
2022-07-24 10:01:55|01509|1096424|NYSE UTZ|2.25B|2250000000|16.06|583,963|-30.02%|14|2022-11-10|15/09/2022||0.1635||340760000|2022-08-11|15/06/2022||0.1123||334130000
2022-07-24 10:01:59|01510|1013390|NYSE SAFE|2.52B|2520000000|40.67|213,664|-53.44%|23|2022-10-20|15/09/2022||0.4314||69830000|2022-07-25|15/06/2022||0.4043||65450000
2022-07-24 10:02:02|01511|24411|NYSE UMH|1.07B|1070000000|19.74|332,328|-14.88%|37|2022-11-03|15/09/2022||0.01||48060000|2022-08-03|15/06/2022||-0.0343||47980000
2022-07-24 10:02:06|01512|20545|NYSE NUS|2.14B|2140000000|42.70|564,758|-19.49%|37|2022-11-09|15/09/2022||0.9||641880000|2022-08-04|15/06/2022||0.74||585020000
2022-07-24 10:02:08|01513|1159415|NLB MNMD|297.27M|297270000|0.703|2,964,145|-77.1%|11|2022-11-16|15/09/2022||-0.0567||0.00|2022-08-19|15/06/2022||-0.0533||0.00
2022-07-24 10:02:12|01514|942658|NASDAQ FGEN|1.15B|1150000000|12.31|969,534|-7.23%|30|2022-11-10|15/09/2022||-0.81||43320000|2022-08-08|15/06/2022||-0.9217||36150000
2022-07-24 10:02:16|01515|17214|NASDAQ MDGL|1.14B|1140000000|66.44|192,600|-25.09%|35|2022-11-10|15/09/2022||-3.74||0.00|2022-08-11|15/06/2022||-3.68||0.00
2022-07-24 10:02:19|01516|960555|NASDAQ ACRS|1B|1000000000|15.07|382,752|-4.01%|28|2022-11-08|15/09/2022||-0.3883||1660000|2022-08-11|15/06/2022||-0.3583||1660000
2022-07-24 10:02:23|01517|1075234|NASDAQ GSKY|1.83B|1830000000|10.200|2,406,148|71.72%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2022-07-24 10:02:28|01518|17158|NASDAQ SGMO|660.09M|660090000|4.50|1,785,389|-54.73%|35|2022-11-10|15/09/2022||-0.3764||24860000|2022-08-10|15/06/2022||-0.3527||24630000
2022-07-24 10:02:30|01519|102079|NYSE GSAT|2.36B|2360000000|1.3100|3,691,251|-8.39%|33|2022-11-03|15/09/2022||-0.0118||32330000|2022-08-04|15/06/2022||-0.0124||29890000
2022-07-24 10:02:34|01520|24407|NYSE UEC|924.71M|924710000|3.230|13,322,243|47.49%|29|2022-10-17|15/07/2022||-0.022||0.00|2022-06-15|15/04/2022|0.03|0.013|9890000|0.00
2022-07-24 10:02:36|01521|20734|NYSE CAL|994.49M|994490000|27.07|761,929|9.37%|34|2022-08-30|15/07/2022||1.32||735600000|2022-05-24|15/04/2022|1.32|0.83|735120000|677280000
2022-07-24 10:02:40|01522|1162159|NASDAQ GBIO|388.2M|388200000|6.80|365,306|-67.24%|14|2022-11-15|15/09/2022||-0.6443||1880000|2022-08-16|15/06/2022||-0.6114||1880000
2022-07-24 10:02:43|01523|1096068|NASDAQ YMAB|778.18M|778180000|17.80|479,022|-49.62%|22|2022-11-16|15/09/2022||-0.6909||12310000|2022-08-17|15/06/2022||-0.6675||11330000
2022-07-24 10:02:47|01524|16018|NASDAQ ERII|1.15B|1150000000|20.32|399,093|-1.45%|37|2022-11-03|15/09/2022||0.125||34330000|2022-08-03|15/06/2022||0.00||22670000
2022-07-24 10:02:51|01525|16105|NASDAQ FLWS|686.23M|686230000|10.63|848,139|-66.1%|37|2022-11-03|15/09/2022||-0.34||313570000|2022-08-25|15/06/2022||-0.255||486610000
2022-07-24 10:02:54|01526|16330|NASDAQ IDCC|1.94B|1940000000|62.90|286,108|-2.04%|37|2022-11-03|15/09/2022||0.655||102050000|2022-08-04|15/06/2022||0.745||120750000
2022-07-24 10:02:57|01527|1010529|NASDAQ VERI|252.11M|252110000|6.99|472,815|-66.95%|24|2022-11-08|15/09/2022||0.0719||43430000|2022-08-09|15/06/2022||-0.0913||38180000
2022-07-24 10:03:01|01528|15359|NASDAQ AGYS|1.28B|1280000000|51.35|105,185|-5.92%|36|2022-10-27|15/09/2022||0.1833||45330000|2022-07-26|15/06/2022||0.17||44800000
2022-07-24 10:03:03|01529|1089330|NASDAQ TTCF|540.11M|540110000|6.55|546,591|-65.99%|14|2022-11-14|15/09/2022||-0.1367||73770000|2022-08-12|15/06/2022||-0.17||64100000
2022-07-24 10:03:06|01530|1131055|NYSE DM|761.29M|761290000|2.43|9,893,820|-72.6%|13|2022-11-15|15/09/2022||-0.105||59160000|2022-08-08|15/06/2022||-0.1175||55320000
2022-07-24 10:03:09|01531|21247|NYSE DBI|1.02B|1020000000|14.54|1,310,788|1.04%|34|2022-08-30|15/07/2022||0.536||841630000|2022-06-02|15/04/2022|0.48|0.2436|830540000|815400000
2022-07-24 10:03:13|01532|24309|NYSE TEN|1.57B|1570000000|18.85|1,663,949|10.62%|37|2022-11-03|15/09/2022||1.26||4740000000|2022-08-04|15/06/2022||0.4762||4490000000
2022-07-24 10:03:17|01533|16627|NASDAQ MITK|429.28M|429280000|9.68|420,917|-50.05%|37|2022-11-03|15/09/2022||0.198||37310000|2022-07-28|15/06/2022||0.204||36090000
2022-07-24 10:03:19|01534|1089225|NASDAQ RPAY|1.29B|1290000000|13.29|627,796|-46.15%|18|2022-11-16|15/09/2022||0.2448||80010000|2022-08-16|15/06/2022||0.202||69680000
2022-07-24 10:03:22|01535|1088196|NASDAQ CRNX|1.04B|1040000000|19.50|314,704|-2.4%|23|2022-11-15|15/09/2022||-0.6614||650000|2022-08-11|15/06/2022||-0.6429||433330
2022-07-24 10:03:26|01536|20506|NYSE CNR|3.14B|3140000000|24.66|1,640,276|48.29%|39|2022-11-09|15/09/2022||0.74||1550000000|2022-08-03|15/06/2022||0.69||1540000000
2022-07-24 10:03:30|01537|949602|NYSE PRTY|145.12M|145120000|1.290|4,242,441|-85.09%|31|2022-11-10|15/09/2022||0.07||548400000|2022-08-11|15/06/2022||0.06||529400000
2022-07-24 10:03:33|01538|15356|NASDAQ AGEN|752.41M|752410000|2.660|5,057,671|-52.67%|36|2022-11-08|15/09/2022||-0.26||12140000|2022-08-11|15/06/2022||-0.255||17150000
2022-07-24 10:03:37|01539|30937|TSX TCX|514.44M|514440000|47.79|75,545|-40.31%|35|2022-11-10|15/09/2022||||61100000|2022-08-10|15/06/2022||||61500000
2022-07-24 10:03:41|01540|994018|NASDAQ ICHR|856.91M|856910000|29.93|238,216|-38.28%|25|2022-11-08|15/09/2022||0.9708||331660000|2022-08-09|15/06/2022||0.808||310140000
2022-07-24 10:03:45|01541|941649|NASDAQ AFMD|441.91M|441910000|2.960|1,269,879|-57.1%|32|2022-11-09|15/09/2022||-0.1608||7740000|2022-08-10|15/06/2022||-0.1581||7870000
2022-07-24 10:03:47|01542|1171385|NASDAQ SNCY|1.15B|1150000000|19.88|668,539|-41.3%|12|2022-10-31|15/09/2022||0.1734||229260000|2022-07-27|15/06/2022||0.1025||216270000
2022-07-24 10:03:51|01543|17189|NASDAQ SLP|1.23B|1230000000|60.54|124,822|27.86%|34|2022-11-16|15/08/2022||0.0825||11350000|2022-07-06|15/05/2022|0.2|0.175|14960000|14340000
2022-07-24 10:03:54|01544|1169886|NASDAQ EBC|3.24B|3240000000|19.37|754,280|5.1%|12|2022-10-27|15/09/2022||0.306||185280000|2022-07-28|15/06/2022||0.286||180540000
2022-07-24 10:03:58|01545|100222|NASDAQ INGN|620.45M|620450000|27.17|175,037|-62.11%|34|2022-11-08|15/09/2022||-0.304||98760000|2022-08-04|15/06/2022||-0.37||100640000
2022-07-24 10:04:02|01546|15595|NASDAQ BOOM|380M|380000000|19.49|147,271|-53.42%|37|2022-10-27|15/09/2022||0.2767||155160000|2022-08-04|15/06/2022||-0.0633||147100000
2022-07-24 10:04:05|01547|20935|NYSE MDC|2.65B|2650000000|37.30|606,884|-27.22%|37|2022-10-27|15/09/2022||2.84||1610000000|2022-07-28|15/06/2022||2.5||1430000000
2022-07-24 10:04:08|01548|16618|NASDAQ MGPI|2.18B|2180000000|99.25|144,425|60.03%|30|2022-11-03|15/09/2022||0.992||179380000|2022-08-04|15/06/2022||0.938||173060000
2022-07-24 10:04:12|01549|16583|NASDAQ MCRI|1.16B|1160000000|61.35|118,707|0.82%|37|2022-11-03|15/09/2022||1.21||121660000|2022-07-20|15/06/2022|0.99|1.06|115290000|115430000
2022-07-24 10:04:17|01550|15829|NASDAQ CSGS|1.98B|1980000000|63.61|184,890|40.14%|37|2022-11-02|15/09/2022||0.925||257600000|2022-08-03|15/06/2022||0.845||246850000
2022-07-24 10:04:21|01551|15899|NASDAQ DENN|574.54M|574540000|9.31|745,820|-36.54%|37|2022-11-01|15/09/2022||0.1635||111470000|2022-08-02|15/06/2022||0.1392||112430000
2022-07-24 10:04:24|01552|16251|NASDAQ HCSG|1.03B|1030000000|13.93|688,678|-47.73%|37|2022-10-18|15/09/2022||0.1724||432680000|2022-07-20|15/06/2022|0.09|0.124|424860000|427070000
2022-07-24 10:04:28|01553|15484|NASDAQ ATEC|735.72M|735720000|7.23|772,579|-48.76%|37|2022-11-10|15/09/2022||-0.2689||79250000|2022-08-11|15/06/2022||-0.2656||78090000
2022-07-24 10:04:32|01554|16158|NYSE GBCI|5.32B|5320000000|48.04|352,912|-6.32%|37|2022-10-20|15/09/2022||0.7357||238910000|2022-07-21|15/06/2022|0.69|0.6857|221720000|230420000
2022-07-24 10:04:51|01555|15852|NASDAQ CUTR|745.06M|745060000|41.02|514,429|-14.45%|37|2022-11-08|15/09/2022||-0.3325||62660000|2022-08-11|15/06/2022||-0.1533||63400000
2022-07-24 10:04:55|01556|17245|NASDAQ SRDX|537.36M|537360000|38.41|37,872|-30.06%|37|2022-11-09|15/09/2022||-0.4875||25460000|2022-07-27|15/06/2022||-0.4025||25190000
2022-07-24 10:05:00|01557|942485|NASDAQ PLAY|1.69B|1690000000|34.45|1,227,317|1.68%|31|2022-09-15|15/07/2022||1.06||429200000|2022-06-07|15/04/2022|1.35|1.16|451100000|440630000
2022-07-24 10:05:03|01558|101852|NYSE OUT|2.87B|2870000000|17.50|1,859,079|-24.76%|34|2022-11-03|15/09/2022||0.291||464300000|2022-08-03|15/06/2022||0.2491||448000000
2022-07-24 10:05:07|01559|1099056|NASDAQ PAYA|900.73M|900730000|6.82|648,396|-42.69%|14|2022-11-14|15/09/2022||0.0983||70570000|2022-08-05|15/06/2022||0.095||69770000
2022-07-24 10:05:11|01560|17255|NASDAQ SP|770.19M|770190000|33.11|87,178|6.77%|37|2022-11-02|15/09/2022||0.735||179730000|2022-08-03|15/06/2022||0.67||169220000
2022-07-24 10:05:14|01561|101907|NASDAQ SPWH|445.62M|445620000|10.10|781,219|-43.73%|34|2022-08-31|15/07/2022||0.318||342130000|2022-05-31|15/04/2022|0.05|-0.002|309510000|305300000
2022-07-24 10:05:18|01562|21231|NYSE IDT|684.1M|684100000|26.07|149,984|-47.14%|37|2022-10-05|15/07/2022|||||2022-06-02|15/04/2022|0.23||328350000|
2022-07-24 10:05:22|01563|17480|NASDAQ OSPN|455.36M|455360000|11.38|235,752|-53.68%|37|2022-11-01|15/09/2022||-0.0816||53370000|2022-08-02|15/06/2022||-0.0943||51150000
2022-07-24 10:05:26|01564|16968|NASDAQ PRTS|415.78M|415780000|8.36|1,003,641|-55.17%|37|2022-10-31|15/09/2022||-0.062||169610000|2022-08-02|15/06/2022||-0.024||175770000
2022-07-24 10:05:30|01565|1096422|NASDAQ SIBN|475.12M|475120000|14.01|276,643|-53.78%|22|2022-11-07|15/09/2022||-0.4566||27430000|2022-08-08|15/06/2022||-0.4902||25170000
2022-07-24 10:05:34|01566|16693|NASDAQ VXRT|472.91M|472910000|3.740|2,847,471|-54.05%|36|2022-11-16|15/09/2022||-0.212||77600|2022-08-11|15/06/2022||-0.206||77400
2022-07-24 10:05:37|01567|17460|NASDAQ CTLP|407.47M|407470000|5.73|250,022|-43.66%|37|2022-11-10|15/09/2022||0.0025||53690000|2022-09-14|15/06/2022||-0.0125||56340000
2022-07-24 10:05:41|01568|958828|NASDAQ RGNX|1.34B|1340000000|31.17|431,065|-10.99%|28|2022-11-09|15/09/2022||-1.32||31720000|2022-08-10|15/06/2022||-1.4||28310000
2022-07-24 10:05:45|01569|15688|NASDAQ CENTA|2.3B|2300000000|41.01|182,902|-8.7%|34|2022-08-03|15/06/2022||1.27||1060000000|2022-05-04|15/03/2022|1.27|1.2|954370000|944030000
2022-07-24 10:05:48|01570|953811|NYSE CWEN|6.51B|6510000000|34.00|691,461|21.26%|30|2022-11-09|15/09/2022||0.6627||384550000|2022-08-02|15/06/2022||0.4812||416710000
2022-07-24 10:05:51|01571|20362|NYSE HNGR|720.95M|720950000|18.43|468,546|-23.69%|31|2022-11-10|15/09/2022||0.41||313220000|2022-08-08|15/06/2022||0.315||305830000
2022-07-24 10:05:55|01572|15406|NASDAQ AMSWA|579.77M|579770000|17.23|116,144|-17.32%|38|2022-08-31|15/07/2022||0.0875||31180000|2022-06-08|15/04/2022|0.13|0.08|34650000|31300000
2022-07-24 10:05:59|01573|953806|NYSE CHCT|880.49M|880490000|37.22|83,419|-24.91%|30|2022-11-08|15/09/2022||0.275||24480000|2022-08-02|15/06/2022||0.25||23640000
2022-07-24 10:06:02|01574|1129318|NASDAQ TMDX|971.21M|971210000|34.71|296,895|17.26%|20|2022-11-09|15/09/2022||-0.357||16980000|2022-08-01|15/06/2022||-0.3479||16200000
2022-07-24 10:06:05|01575|1163504|NASDAQ ALVR|308.96M|308960000|4.96|404,125|-73.55%|13|2022-11-15|15/09/2022||-0.7035||0.00|2022-09-07|15/06/2022||-0.7027||0.00
2022-07-24 10:06:09|01576|992763|NASDAQ FRTA|1.62B|1620000000|24.00|318,478|1.78%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2022-07-24 10:06:13|01577|41010|NASDAQ ORMP|337.05M|337050000|8.74|1,620,830|-39.31%|28|2022-08-31|15/06/2022||-0.2175||700000|2022-06-01|15/03/2022|-0.245|-0.24|700000|692500
2022-07-24 10:06:16|01578|1153093|NYSE BRBR|3.32B|3320000000|24.42|847,739|-23.69%|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
2022-07-24 10:06:20|01579|16757|NASDAQ NSSC|917.6M|917600000|24.98|112,864|43.32%|36|2022-11-07|15/09/2022||0.126||37070000|2022-08-29|15/06/2022||0.11||39560000
2022-07-24 10:06:22|01580|1166236|NASDAQ CRSR|1.32B|1320000000|13.85|763,130|-53.08%|12|2022-11-15|15/09/2022||0.2143||426020000|2022-08-04|15/06/2022||0.0335||350160000
2022-07-24 10:06:26|01581|48375|NYSE AR|11.43B|11430000000|36.74|9,149,903|168.57%|36|2022-10-26|15/09/2022||1.91||1900000000|2022-07-27|15/06/2022||1.91||1820000000
2022-07-24 10:06:29|01582|1095982|NYSE ACEL|1.05B|1050000000|11.34|218,887|-1.65%|16|2022-08-11|15/06/2022||0.2367||222070000|2022-05-04|15/03/2022|0.1894|0.2065|196890000|197800000
2022-07-24 10:06:33|01583|15858|NASDAQ CVGW|765.66M|765660000|43.15|116,269|-24.09%|34|2022-09-07|15/07/2022||0.366||329900000|2022-06-02|15/04/2022|0.33|0.224|331420000|316850000
2022-07-24 10:06:37|01584|16670|NASDAQ MSEX|1.58B|1580000000|90.15|105,315|-6.43%|35|2022-11-04|15/09/2022||0.86||44000000|2022-08-04|15/06/2022||0.705||36200000
2022-07-24 10:06:40|01585|1163804|NASDAQ PAE|935.83M|935830000|10.050|894,428|7.26%|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2022-07-24 10:06:43|01586|17014|NASDAQ QNST|591.37M|591370000|10.79|392,513|-42.05%|37|2022-11-02|15/09/2022||0.1183||155920000|2022-08-09|15/06/2022||0.035||140470000
2022-07-24 10:06:48|01587|15565|NASDAQ BJRI|536.52M|536520000|22.89|334,088|-48.34%|37|2022-10-27|15/09/2022||-0.1196||305090000|2022-07-21|15/06/2022|0.01|0.2408|329700000|328470000
2022-07-24 10:06:52|01588|21061|NYSE AORT|794.38M|794380000|19.76|208,080|-23.29%|37|2022-11-02|15/09/2022||-0.09||79450000|2022-08-04|15/06/2022||-0.09||77280000
2022-07-24 10:06:55|01589|951679|NASDAQ COLL|581.28M|581280000|17.11|331,681|-31.97%|30|2022-11-09|15/09/2022||1.57||123990000|2022-08-04|15/06/2022||1.53||121350000
2022-07-24 10:06:59|01590|24284|NYSE UHT|722.81M|722810000|52.43|62,294|-13.82%|33|2022-07-28|15/06/2022|||||2022-04-25|15/03/2022|0.39||22180000|
2022-07-24 10:07:02|01591|1168633|NASDAQ GNOG|453.94M|453940000|5.78|835,349|-48.67%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2022-07-24 10:07:05|01592|1024881|NASDAQ PETQ|497.75M|497750000|16.86|309,560|-53.86%|23|2022-11-10|15/09/2022||0.164||237340000|2022-08-09|15/06/2022||0.346||259400000
2022-07-24 10:07:10|01593|1006458|NYSE CADE|4.42B|4420000000|24.06|1,031,847|-5.28%|24|2022-10-24|15/09/2022||0.702||461600000|2022-07-25|15/06/2022||0.623||443690000
2022-07-24 10:07:14|01594|15850|NASDAQ CTRN|204.39M|204390000|25.02|451,609|-69.64%|34|2022-08-25|15/07/2022||0.537||223800000|2022-05-24|15/04/2022|0.42|0.2757|208220000|203710000
2022-07-24 10:07:17|01595|16381|NASDAQ IOSP|2.42B|2420000000|97.61|110,200|12.87%|37|2022-11-01|15/09/2022||1.36||438850000|2022-08-02|15/06/2022||1.36||434900000
2022-07-24 10:07:23|01596|21106|NYSE DBD|252.7M|252700000|3.20|2,182,101|-71.93%|37|2022-11-01|15/09/2022||0.4275||993350000|2022-08-02|15/06/2022||-0.0775||940950000
2022-07-24 10:07:27|01597|16311|NASDAQ TVTY|1.62B|1620000000|32.50|1,061,206|32.38%|37|2022-11-09|15/09/2022||0.4799||143270000|2022-08-04|15/06/2022||0.434||134320000
2022-07-24 10:07:32|01598|20991|NYSE FUL|3.32B|3320000000|62.42|325,308|-0.78%|36|2022-09-22|15/08/2022||1.05||945680000|2022-06-22|15/05/2022|1.11|1.07|993260000|965280000
2022-07-24 10:07:36|01599|16965|NASDAQ MODV|1.38B|1380000000|98.47|81,248|-40.06%|37|2022-11-09|15/09/2022||1.48||597000000|2022-08-04|15/06/2022||1.41||583460000
2022-07-24 10:07:39|01600|1142209|NASDAQ RAPT|637.11M|637110000|21.49|381,829|-33.2%|16|2022-08-18|15/06/2022||-0.7393||350000|2022-05-11|15/03/2022|-0.69|-0.6789|641000|233330
2022-07-24 10:07:43|01601|17543|NASDAQ WETF|749.28M|749280000|5.240|932,550|-10.43%|37|2022-10-28|15/09/2022||0.0711||76330000|2022-07-29|15/06/2022||0.0709||77520000
2022-07-24 10:07:47|01602|16053|NASDAQ FARO|570.3M|570300000|31.23|161,890|-57.89%|37|2022-11-02|15/09/2022||-0.0025||82420000|2022-08-03|15/06/2022||-0.0925||80150000
2022-07-24 10:07:50|01603|15800|NASDAQ CRAI|675.46M|675460000|91.62|31,508|7.12%|37|2022-11-03|15/09/2022||1.25||148230000|2022-08-04|15/06/2022||1.28||148610000
2022-07-24 10:07:54|01604|985781|NASDAQ TCMD|144.16M|144160000|7.23|483,937|-84.97%|25|2022-11-07|15/09/2022||-0.045||61850000|2022-08-01|15/06/2022||-0.135||56880000
2022-07-24 10:07:58|01605|15538|NASDAQ CLAR|718.43M|718430000|19.30|1,393,452|-31.73%|37|2022-11-07|15/09/2022||0.21||122720000|2022-08-01|15/06/2022||0.1467||109350000
2022-07-24 10:08:01|01606|1084219|NASDAQ RUBY|69.68M|69680000|0.77|1,073,604|-96.46%|23|2022-11-16|15/09/2022||-0.5533||0.00|2022-08-16|15/06/2022||-0.545||0.00
2022-07-24 10:08:04|01607|1159426|NASDAQ KROS|686.44M|686440000|28.56|233,053|-24.34%|15|2022-11-15|15/09/2022||-1.14||0.00|2022-08-18|15/06/2022||-1.07||0.00
2022-07-24 10:08:08|01608|15737|NASDAQ CLFD|1.08B|1080000000|78.39|152,418|81.54%|34|2022-11-10|15/09/2022||0.68||56200000|2022-07-28|15/06/2022||0.6567||54570000
2022-07-24 10:08:11|01609|1165669|NASDAQ PLBY|283.08M|283080000|6.26|870,904|-77.83%|11|2022-11-14|15/09/2022||0.044||86370000|2022-08-09|15/06/2022||-0.118||71890000
2022-07-24 10:08:14|01610|1163770|NASDAQ PNTG|386.64M|386640000|13.55|136,283|-60.64%|15|2022-11-15|15/09/2022||0.1875||115240000|2022-08-16|15/06/2022||0.1425||112280000
2022-07-24 10:08:16|01611|1052946|NASDAQ DMTK|216.77M|216770000|7.24|969,991|-79.61%|18|2022-11-09|15/09/2022||-1.02||6740000|2022-08-10|15/06/2022||-1.01||4820000
2022-07-24 10:08:19|01612|15925|NASDAQ DMRC|298.71M|298710000|15.21|125,974|-44.31%|34|2022-11-02|15/09/2022||-0.585||9330000|2022-08-03|15/06/2022||-0.595||8610000
2022-07-24 10:08:24|01613|20958|NYSE EME|5.45B|5450000000|106.51|359,857|-12.29%|37|2022-10-27|15/09/2022||2.16||2690000000|2022-07-28|15/06/2022||1.72||2600000000
2022-07-24 10:08:27|01614|16351|NASDAQ IMGN|1.09B|1090000000|4.940|3,752,173|-11.47%|37|2022-10-28|15/09/2022||-0.252||12690000|2022-07-29|15/06/2022||-0.212||16180000
2022-07-24 10:08:31|01615|17100|NASDAQ RUTH|563.96M|563960000|16.97|320,470|-16.4%|37|2022-11-04|15/09/2022||0.23||113400000|2022-08-05|15/06/2022||0.3075||124480000
2022-07-24 10:08:35|01616|16533|NASDAQ TSAT|615.86M|615860000|12.30|107,061|-65.07%|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2022-07-24 10:08:39|01617|15522|NASDAQ NOTV|421.51M|421510000|16.52|292,353|-42.66%|34|2022-08-17|15/06/2022||0.14||127470000|2022-05-12|15/03/2022|-0.24|-0.64|140300000|120560000
2022-07-24 10:08:44|01618|15814|NASDAQ CRMT|668.77M|668770000|102.34|101,663|-33.88%|36|2022-08-18|15/07/2022||2.94||332370000|2022-05-23|15/04/2022|4.01|3.1|351840000|297230000
2022-07-24 10:08:46|01619|1166923|NASDAQ ARRY|1.79B|1790000000|11.89|4,421,427|-12.89%|13|2022-11-10|15/09/2022||0.1191||359950000|2022-08-09|15/06/2022||0.0194||336550000
2022-07-24 10:08:50|01620|51011|NASDAQ VUZI|486.42M|486420000|7.64|1,458,230|-46.83%|31|2022-11-10|15/09/2022||-0.155||5250000|2022-08-09|15/06/2022||-0.155||4260000
2022-07-24 10:08:55|01621|24424|NASDAQ ATRS|955.07M|955070000|5.590|5,247,050|28.51%|36|2022-08-09|15/06/2022||0.012||48970000|2022-05-31|15/03/2022||0.004||43510000
2022-07-24 10:08:57|01622|1010717|NYSE WOW|1.57B|1570000000|18.65|773,959|-16.14%|23|2022-11-10|15/09/2022||0.0845||179130000|2022-08-10|15/06/2022||0.0672||177570000
2022-07-24 10:09:00|01623|1084220|NASDAQ REPL|918.59M|918590000|18.72|291,421|-43.26%|24|2022-11-03|15/09/2022||-0.6283||0.00|2022-08-05|15/06/2022||-0.5983||0.00
2022-07-24 10:09:05|01624|15339|NASDAQ ADUS|1.49B|1490000000|93.90|74,619|10.93%|37|2022-11-07|15/09/2022||0.952||243430000|2022-08-01|15/06/2022||0.903||238470000
2022-07-24 10:09:09|01625|7999|NYSE KBH|2.83B|2830000000|32.42|1,963,533|-21.84%|37|2022-09-22|15/08/2022||2.67||1900000000|2022-06-22|15/05/2022|2.32|2.04|1720000000|1650000000
2022-07-24 10:09:12|01626|1166405|NASDAQ PMVP|618.9M|618900000|13.58|1,640,618|-62.59%|13|2022-11-18|15/09/2022||-0.4314||0.00|2022-08-12|15/06/2022||-0.4014||0.00
2022-07-24 10:09:16|01627|20978|NYSE ALX|1.19B|1190000000|232.51|11,457|-17.28%|37|2022-10-31|15/09/2022||||50000000|2022-08-01|15/06/2022||||50000000
2022-07-24 10:09:19|01628|1075233|NASDAQ SRRK|412.51M|412510000|7.99|1,397,021|-75.53%|23|2022-11-09|15/09/2022||-0.6774||0.00|2022-08-11|15/06/2022||-0.9531||0.00
2022-07-24 10:09:23|01629|24412|A MCF|648.31M|648310000|3.22|470,456|-15.04%|36|2022-08-11|15/06/2022||0.14||380900000|2022-05-11|15/03/2022||0.15||400800000
2022-07-24 10:09:27|01630|989659|NASDAQ TRHC|103.05M|103050000|4.31|1,614,414|-89.95%|25|2022-11-08|15/09/2022||-0.1717||71930000|2022-08-09|15/06/2022||-0.215||67610000
2022-07-24 10:09:33|01631|17073|NASDAQ ROCK|1.44B|1440000000|43.93|248,634|-39.54%|37|2022-11-03|15/09/2022||1.05||387530000|2022-08-03|15/06/2022||0.8||364430000
2022-07-24 10:09:42|01632|16120|NASDAQ FORR|914.92M|914920000|48.47|44,068|2.21%|37|2022-10-26|15/09/2022||0.4733||134000000|2022-07-28|15/06/2022||0.74||146870000
2022-07-24 10:09:47|01633|15428|NASDAQ AOSL|1.02B|1020000000|37.55|611,903|48.36%|36|2022-11-03|15/09/2022||1.19||209970000|2022-08-10|15/06/2022||0.8592||189990000
2022-07-24 10:09:51|01634|41007|NASDAQ NRC|949.6M|949600000|37.71|43,677|-27.83%|32|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022|0.34||38400000|
2022-07-24 10:09:54|01635|16540|NASDAQ LQDT|684.13M|684130000|19.23|223,880|-6.15%|36|2022-08-04|15/06/2022||0.19||60650000|2022-05-05|15/03/2022|0.17|0.19|68280000|60770000
2022-07-24 10:09:58|01636|16476|NASDAQ KTOS|1.79B|1790000000|14.31|912,941|-46.68%|36|2022-11-03|15/09/2022||0.13||233740000|2022-08-03|15/06/2022||0.04||210200000
2022-07-24 10:10:03|01637|51057|NYSE PARR|891.58M|891580000|14.83|916,211|-0.34%|32|2022-11-07|15/09/2022||1.03||1780000000|2022-08-08|15/06/2022||1.95||1820000000
2022-07-24 10:10:07|01638|39322|NASDAQ AMCX|1.39B|1390000000|32.31|403,264|-38.14%|37|2022-11-03|15/09/2022||1.87||807690000|2022-08-05|15/06/2022||2.31||776080000
2022-07-24 10:10:10|01639|1167741|NASDAQ SEER|555.11M|555110000|8.89|432,431|-73.17%|11|2022-11-08|15/09/2022||-0.4086||4010000|2022-08-09|15/06/2022||-0.3908||3260000
2022-07-24 10:10:14|01640|1088201|NYSE ARLO|619.32M|619320000|7.130|688,099|14.26%|23|2022-11-10|15/09/2022||-0.116||124390000|2022-08-09|15/06/2022||-0.066||110190000
2022-07-24 10:10:17|01641|16908|NYSE PGTI|1.15B|1150000000|19.18|304,824|-12.7%|37|2022-11-10|15/09/2022||0.4775||363400000|2022-07-26|15/06/2022|0.18|0.46|285500000|364730000
2022-07-24 10:10:20|01642|41289|NASDAQ AXGN|386.22M|386220000|9.20|321,631|-53.65%|35|2022-11-02|15/09/2022||-0.128||36660000|2022-08-03|15/06/2022||-0.154||33820000
2022-07-24 10:10:25|01643|21035|NYSE MTRN|1.53B|1530000000|74.83|113,239|8.99%|37|2022-10-27|15/09/2022||1.41||463830000|2022-08-03|15/06/2022||1.21||455480000
2022-07-24 10:10:28|01644|1141598|NYSE NOVA|2.18B|2180000000|19.03|2,882,402|-45.35%|19|2022-10-26|15/09/2022||-0.2363||101410000|2022-07-27|15/06/2022||-0.2793||88590000
2022-07-24 10:10:31|01645|17057|NASDAQ RIGL|196.14M|196140000|1.140|6,017,428|-72.33%|37|2022-11-08|15/09/2022||-0.1352||21950000|2022-08-09|15/06/2022||-0.1227||23820000
2022-07-24 10:10:35|01646|17056|NASDAQ RICK|510.87M|510870000|54.99|109,396|-6.32%|36|2022-07-12|15/06/2022|1.33|1.33|70100000|69740000|2022-05-09|15/03/2022|1.19|1.22|63690000|63000000
2022-07-24 10:10:40|01647|101855|NYSE QUOT|280.89M|280890000|2.95|1,108,605|-73.01%|34|2022-11-09|15/09/2022||-0.02||84250000|2022-08-02|15/06/2022||-0.04||71850000
2022-07-24 10:10:43|01648|32530|NYSE OVV|11.47B|11470000000|44.48|5,492,251|62.63%|37|2022-11-01|15/09/2022||3.07||2710000000|2022-08-03|15/06/2022||2.82||2550000000
2022-07-24 10:10:48|01649|21118|NYSE HSC|370.88M|370880000|4.67|746,502|-75.04%|37|2022-11-01|15/09/2022||0.0786||477210000|2022-08-02|15/06/2022||0.00||465190000
2022-07-24 10:10:52|01650|21029|NYSE HZO|922.63M|922630000|42.85|411,992|-21.84%|37|2022-11-01|15/09/2022||1.28||559320000|2022-07-28|15/06/2022||3.03||765430000
2022-07-24 10:10:55|01651|1163666|NASDAQ BTRS|903.67M|903670000|5.53|1,051,354|-55.15%|15|2022-11-09|15/09/2022||-0.07||43250000|2022-08-09|15/06/2022||-0.08||40940000
2022-07-24 10:10:59|01652|1161533|NASDAQ AMTI|84.27M|84270000|2.18|428,014|-93.62%|14|2022-11-17|15/09/2022||-0.645||0.00|2022-08-16|15/06/2022||-0.7325||0.00
2022-07-24 10:11:04|01653|977673|NYSE TPB|551.89M|551890000|30.43|206,124|-33.19%|27|2022-11-10|15/09/2022||0.67||109950000|2022-07-27|15/06/2022||0.505||108060000
2022-07-24 10:11:08|01654|17143|NASDAQ SCVL|636.99M|636990000|23.09|371,560|-30.18%|35|2022-08-31|15/07/2022||1.1||352450000|2022-05-18|15/04/2022|0.96|0.8633|317530000|318200000
2022-07-24 10:11:12|01655|16389|NYSE AMRX|957.24M|957240000|3.160|681,027|-34.58%|37|2022-11-09|15/09/2022||0.241||560100000|2022-08-05|15/06/2022||0.199||534390000
2022-07-24 10:11:15|01656|1171971|NASDAQ ULCC|2.42B|2420000000|11.12|2,702,021|-25.87%|10|2022-11-09|15/09/2022||0.2004||917380000|2022-07-28|15/06/2022||0.0736||864600000
2022-07-24 10:11:19|01657|32332|NYSE FC|699.14M|699140000|50.45|106,071|35.36%|38|2022-11-10|15/08/2022||0.2533||72000000|2022-06-29|15/05/2022|0.51|0.1767|66180000|64270000
2022-07-24 10:11:23|01658|21084|NYSE AVNT|3.93B|3930000000|43.02|442,009|-10.28%|37|2022-10-26|15/09/2022||0.8602||1290000000|2022-07-26|15/06/2022||0.9223||1310000000
2022-07-24 10:11:27|01659|20911|NYSE BFS|1.61B|1610000000|49.31|46,559|10.34%|35|2022-11-03|15/09/2022||||60830000|2022-08-04|15/06/2022||||59920000
2022-07-24 10:11:31|01660|1172577|NYSE AGTI|2.85B|2850000000|21.47|205,863|14.57%|11|2022-11-08|15/09/2022||0.2157||292990000|2022-08-09|15/06/2022||0.2126||288660000
2022-07-24 10:11:34|01661|1164095|NASDAQ RXT|1.33B|1330000000|6.32|880,893|-65.87%|13|2022-11-15|15/09/2022||0.1795||811770000|2022-08-09|15/06/2022||0.157||785070000
2022-07-24 10:11:37|01662|999053|NASDAQ IMXI|889.56M|889560000|23.14|407,926|44.81%|23|2022-11-10|15/09/2022||0.4558||142710000|2022-08-03|15/06/2022||0.4373||135350000
2022-07-24 10:11:41|01663|20483|NYSE CIR|303.37M|303370000|15.34|123,120|-48.7%|37|2022-11-10|15/09/2022||0.6479||200320000|2022-07-29|15/06/2022||0.5283||194680000
2022-07-24 10:11:45|01664|992755|NYSE GOLF|3.43B|3430000000|47.52|304,440|-6.93%|25|2022-11-03|15/09/2022||0.7025||554700000|2022-08-04|15/06/2022||0.7563||584750000
2022-07-24 10:11:48|01665|1172768|NASDAQ PRVA|3.96B|3960000000|36.43|783,091|-21.74%|11|2022-11-07|15/09/2022||0.0265||322130000|2022-08-11|15/06/2022||0.0012||313330000
2022-07-24 10:11:50|01666|1171961|NASDAQ ALHC|2.66B|2660000000|14.19|390,248|-30.1%|12|2022-11-03|15/09/2022||-0.2677||331240000|2022-08-04|15/06/2022||-0.2573||336970000
2022-07-24 10:11:54|01667|20250|NYSE AXL|965.12M|965120000|8.43|1,804,878|-10.03%|37|2022-11-04|15/09/2022||0.3074||1500000000|2022-08-05|15/06/2022||0.1019||1370000000
2022-07-24 10:11:59|01668|41259|NYSE ECOM|461.71M|461710000|15.15|245,272|-33.96%|37|2022-11-10|15/09/2022||0.2103||44550000|2022-08-09|15/06/2022||0.1575||42770000
2022-07-24 10:12:02|01669|1166469|NYSE NUVB|667.51M|667510000|3.060|1,037,932|-64.46%|10|2022-11-09|15/09/2022||-0.14||0.00|2022-08-11|15/06/2022||-0.1314||0.00
2022-07-24 10:12:07|01670|41000|NASDAQ MDXG|381.35M|381350000|3.39|516,253|-71.32%|37|2022-10-27|15/09/2022||-0.0333||71700000|2022-08-02|15/06/2022||-0.0567||64350000
2022-07-24 10:12:10|01671|1097394|NYSE VAPO|51.8M|51800000|1.95|400,976|-91.72%|19|2022-11-09|15/09/2022||-0.76||19380000|2022-08-03|15/06/2022||-0.75||18350000
2022-07-24 10:12:15|01672|992960|NYSE ADNT|2.88B|2880000000|30.42|981,823|-24.33%|25|2022-11-09|15/09/2022||0.6638||3640000000|2022-08-05|15/06/2022||-0.04||3450000000
2022-07-24 10:12:19|01673|17387|NASDAQ TRNS|449.89M|449890000|59.62|45,886|-2.82%|35|2022-10-25|15/09/2022||0.41||55020000|2022-08-01|15/06/2022||0.2875||52420000
2022-07-24 10:12:25|01674|1131468|NASDAQ POWW|559.62M|559620000|4.800|1,315,916|-34.78%|20|2022-11-15|15/09/2022||0.0667||76920000|2022-08-16|15/06/2022||0.0567||70900000
2022-07-24 10:12:29|01675|940764|NASDAQ OCUL|335.44M|335440000|4.37|615,090|-64.62%|33|2022-11-09|15/09/2022||-0.21||15810000|2022-08-09|15/06/2022||-0.23||14430000
2022-07-24 10:12:32|01676|15645|NASDAQ CASH|1.22B|1220000000|41.59|243,017|-14.25%|35|2022-11-01|15/09/2022||1.13||135880000|2022-07-27|15/06/2022||0.775||130860000
2022-07-24 10:12:36|01677|958235|NASDAQ MCFT|424.04M|424040000|23.50|99,224|-11.42%|30|2022-11-10|15/09/2022||1.04||169870000|2022-09-08|15/06/2022||1.63||194520000
2022-07-24 10:12:39|01678|20425|NYSE AIN|2.56B|2560000000|81.34|138,104|-0.38%|37|2022-10-24|15/09/2022||0.8||238530000|2022-07-25|15/06/2022||0.8314||239600000
2022-07-24 10:12:42|01679|1174617|NASDAQ FA|2.06B|2060000000|13.49|516,212|-28.81%|15|2022-11-07|15/09/2022||0.2877||214440000|2022-08-04|15/06/2022||0.252||199190000
2022-07-24 10:12:46|01680|16418|NASDAQ JBSS|857.65M|857650000|74.41|61,699|-18.62%|33|2022-10-31|15/09/2022||1.25||233100000|2022-08-24|15/06/2022||1.03||210100000
2022-07-24 10:12:51|01681|41318|NASDAQ NDLS|231.01M|231010000|5.04|308,637|-58.52%|37|2022-11-10|15/09/2022||0.104||132000000|2022-07-27|15/06/2022||0.072||130910000
2022-07-24 10:12:54|01682|1071995|NASDAQ BTAI|443.56M|443560000|15.85|573,830|-36.24%|23|2022-11-10|15/09/2022||-1.23||2960000|2022-08-09|15/06/2022||-1.2||0.00
2022-07-24 10:12:58|01683|15811|NASDAQ CRIS|101.73M|101730000|1.110|2,928,497|-85.14%|37|2022-11-08|15/09/2022||-0.166||2950000|2022-08-04|15/06/2022||-0.166||2620000
2022-07-24 10:13:02|01684|16917|NASDAQ VBIV|232.43M|232430000|0.900|2,580,036|-69.8%|28|2022-11-07|15/09/2022||-0.07||1820000|2022-08-01|15/06/2022||-0.07||704330
2022-07-24 10:13:05|01685|15744|NASDAQ CLVS|260.42M|260420000|1.810|13,904,515|-62.76%|37|2022-11-02|15/09/2022||-0.4133||39610000|2022-08-08|15/06/2022||-0.4133||37030000
2022-07-24 10:13:09|01686|20972|NYSE POLY|1.6B|1600000000|39.78|881,489|13.3%|37|2022-11-01|15/09/2022||0.61||435640000|2022-08-02|15/06/2022||0.53||434990000
2022-07-24 10:13:12|01687|41197|NYSE BCC|2.53B|2530000000|64.05|387,889|28.98%|33|2022-10-31|15/09/2022||3.28||1990000000|2022-08-01|15/06/2022||4.7||2160000000
2022-07-24 10:13:15|01688|1173360|NASDAQ FLYW|2.46B|2460000000|22.93|1,012,108|-30.49%|11|2022-11-08|15/09/2022||0.0925||86150000|2022-08-09|15/06/2022||-0.155||46910000
2022-07-24 10:13:19|01689|16249|NASDAQ HCKT|638.08M|638080000|20.16|141,490|15.73%|37|2022-11-08|15/09/2022||0.3633||76500000|2022-08-09|15/06/2022||0.35||71930000
2022-07-24 10:13:23|01690|1081674|NASDAQ IIIV|851.49M|851490000|26.31|147,729|-18.11%|23|2022-11-24|15/09/2022||0.3714||78490000|2022-08-11|15/06/2022||0.3586||77730000
2022-07-24 10:13:26|01691|39235|NYSE SKT|1.7B|1700000000|15.61|1,104,664|-11.86%|37|2022-11-02|15/09/2022||0.1822||108770000|2022-08-08|15/06/2022||0.1607||102840000
2022-07-24 10:13:29|01692|1167037|NYSE GATO|205.33M|205330000|2.97|917,071|-77.24%|13|2022-08-08|15/06/2022||0.1225||66000000|2022-05-09|15/03/2022|0.14|0.165|85600000|77000000
2022-07-24 10:13:33|01693|16899|NASDAQ PETS|423.37M|423370000|20.94|429,526|-24.59%|33|2022-10-24|15/09/2022||0.3033||71400000|2022-07-25|15/06/2022||0.26||79020000
2022-07-24 10:13:36|01694|1153168|NASDAQ PHAT|372.34M|372340000|9.76|277,179|-70.08%|17|2022-08-10|15/06/2022||-1.03||1510000|2022-05-10|15/03/2022|-1.07|-0.968|0.00|0.00
2022-07-24 10:13:40|01695|40065|NASDAQ ICPT|417.47M|417470000|14.05|992,779|-16.86%|37|2022-11-02|15/09/2022||0.2437||71270000|2022-08-03|15/06/2022||-0.4581||95980000
2022-07-24 10:13:43|01696|1123797|NASDAQ DTIL|156.43M|156430000|1.59|2,872,501|-84.49%|21|2022-11-15|15/09/2022||-0.395||5590000|2022-08-18|15/06/2022||-0.436||4970000
2022-07-24 10:13:46|01697|1096237|NASDAQ ALLO|1.92B|1920000000|13.36|2,183,489|-39.41%|19|2022-11-09|15/09/2022||-0.685||8330|2022-08-10|15/06/2022||-0.6061||8330
2022-07-24 10:13:50|01698|16314|NASDAQ HWKN|751.2M|751200000|35.49|59,154|12.63%|34|2022-11-02|15/09/2022||0.659||193470000|2022-08-04|15/06/2022||0.668||197100000
2022-07-24 10:13:54|01699|16949|NASDAQ PPBI|3.05B|3050000000|32.09|387,528|-13.92%|37|2022-10-25|15/09/2022||0.78||205390000|2022-07-21|15/06/2022|0.7423|0.7157|194960000|193610000
2022-07-24 10:13:59|01700|15438|NASDAQ ARAY|196.74M|196740000|2.120|1,244,238|-49.4%|37|2022-11-01|15/09/2022||-0.0258||106370000|2022-08-18|15/06/2022||-0.0586||106160000
2022-07-24 10:14:02|01701|1096533|NASDAQ VLDR|197.66M|197660000|0.95|4,034,266|-87.78%|18|2022-11-10|15/09/2022||-0.1939||12080000|2022-08-08|15/06/2022||-0.2142||11120000
2022-07-24 10:14:06|01702|101922|NASDAQ PAHC|803.19M|803190000|19.83|84,366|-18.43%|34|2022-11-07|15/09/2022||0.2655||221500000|2022-08-29|15/06/2022||0.3827||250040000
2022-07-24 10:14:10|01703|15393|NASDAQ AMKR|4.61B|4610000000|18.83|915,851|-18.02%|37|2022-10-24|15/09/2022||0.7997||1790000000|2022-08-01|15/06/2022||0.4779||1520000000
2022-07-24 10:14:14|01704|41295|NASDAQ LIND|358.63M|358630000|7.04|393,372|-48.04%|28|2022-11-03|15/09/2022||-0.188||110160000|2022-08-01|15/06/2022||-0.522||81200000
2022-07-24 10:14:17|01705|1153167|NASDAQ ONEW|556.07M|556070000|35.73|103,854|-23.16%|18|2022-11-24|15/09/2022||1.47||396540000|2022-08-04|15/06/2022||3.49||564260000
2022-07-24 10:14:20|01706|1052375|NASDAQ RMNI|579.69M|579690000|6.660|304,173|-20.81%|23|2022-11-10|15/09/2022||0.1267||103150000|2022-08-03|15/06/2022||0.1133||99240000
2022-07-24 10:14:25|01707|17617|NASDAQ ZIXI|481.87M|481870000|8.485|1,185,942|17.2%|36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2022-07-24 10:14:29|01708|17164|NASDAQ SHEN|1.02B|1020000000|20.28|214,940|-61.59%|37|2022-11-03|15/09/2022||0.009||64460000|2022-08-04|15/06/2022||0.02||64250000
2022-07-24 10:14:32|01709|953808|NYSE EVH|3.02B|3020000000|32.98|828,747|51.01%|30|2022-11-02|15/09/2022||0.0707||310280000|2022-08-02|15/06/2022||0.0433||298870000
2022-07-24 10:14:35|01710|1163373|NASDAQ EOSE|136.9M|136900000|2.34|4,043,794|-85.95%|11|2022-11-09|15/09/2022||-0.4407||14340000|2022-08-10|15/06/2022||-0.6898||5480000
2022-07-24 10:14:39|01711|100224|NASDAQ FLXN|458.93M|458930000|9.120|18,723,200|42.95%|32|2022-08-09|15/06/2022||-0.43||34480000|2022-05-12|15/03/2022||-0.49||29550000
2022-07-24 10:14:43|01712|30677|NASDAQ APYX|311.98M|311980000|9.05|812,451|-3.31%|37|2022-11-03|15/09/2022||-0.14||13480000|2022-08-11|15/06/2022||-0.175||11010000
2022-07-24 10:14:47|01713|48411|NASDAQ AERI|375.37M|375370000|7.72|626,416|-50.23%|34|2022-11-09|15/09/2022||-0.5129||35330000|2022-08-10|15/06/2022||-0.5586||32490000
2022-07-24 10:14:49|01714|1167959|NASDAQ BCAB|142.17M|142170000|3.80|613,199|-90.79%|12|2022-11-14|15/09/2022||-0.7106||466670|2022-08-12|15/06/2022||-0.6861||333330
2022-07-24 10:14:53|01715|20613|NYSE BXC|730.43M|730430000|75.63|186,509|85.14%|37|2022-11-02|15/09/2022||5.62||1050000000|2022-08-02|15/06/2022||6.53||1170000000
2022-07-24 10:14:55|01716|16798|NASDAQ OFLX|1.11B|1110000000|109.96|15,083|-30.81%|23|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.54||31750000|
2022-07-24 10:14:59|01717|1171835|NASDAQ PCT|1.11B|1110000000|6.77|1,272,397|-54.96%|11|2022-11-09|15/09/2022||-0.1657||0.00|2022-08-11|15/06/2022||-0.1415||0.00
2022-07-24 10:15:05|01718|31075|NASDAQ VSTM|218.04M|218040000|1.170|1,868,977|-64.65%|37|2022-11-09|15/09/2022||-0.106||0.00|2022-08-10|15/06/2022||-0.108||0.00
2022-07-24 10:15:09|01719|41245|NYSE TMHC|3.32B|3320000000|27.71|1,217,529|9.53%|37|2022-10-26|15/09/2022||2.51||2430000000|2022-07-27|15/06/2022||1.84||1980000000
2022-07-24 10:15:13|01720|986076|NASDAQ ATOM|263.17M|263170000|11.25|235,760|-38.36%|25|2022-11-03|15/09/2022||-0.17||0.00|2022-08-02|15/06/2022||-0.17||0.00
2022-07-24 10:15:16|01721|1114557|NASDAQ GCMG|1.39B|1390000000|7.40|312,243|-28.85%|21|2022-11-09|15/09/2022||0.1445||107170000|2022-08-09|15/06/2022||0.1335||100850000
2022-07-24 10:15:19|01722|1137411|NASDAQ STOK|608.62M|608620000|15.53|294,456|-49.35%|19|2022-11-16|15/09/2022||-0.7111||2800000|2022-08-16|15/06/2022||-0.6876||2270000
2022-07-24 10:15:28|01723|101902|NASDAQ ALDX|304.33M|304330000|5.22|1,075,563|-42.45%|33|2022-11-10|15/09/2022||-0.3426||0.00|2022-08-11|15/06/2022||-0.3108||0.00
2022-07-24 10:15:31|01724|1131054|NYSE RMO|78.66M|78660000|0.520|6,490,822|-92.55%|15|2022-11-14|15/09/2022||-0.217||10310000|2022-08-15|15/06/2022||-0.197||9890000
2022-07-24 10:15:35|01725|15416|NASDAQ ANDE|1.07B|1070000000|32.00|416,883|24.47%|37|2022-11-07|15/09/2022||0.48||3230000000|2022-08-02|15/06/2022||1.03||3660000000
2022-07-24 10:15:38|01726|102083|NASDAQ XXII|425.17M|425170000|1.980|2,191,169|-37.34%|29|2022-11-10|15/09/2022||-0.0525||15280000|2022-08-10|15/06/2022||-0.055||11270000
2022-07-24 10:15:40|01727|1174428|NASDAQ VERV|1.74B|1740000000|30.61|955,025|-41.46%|10|2022-11-09|15/09/2022||-0.6838||0.00|2022-08-11|15/06/2022||-0.62||0.00
2022-07-24 10:15:44|01728|32546|NASDAQ GRPN|316.98M|316980000|10.58|1,108,763|-72.01%|37|2022-11-09|15/09/2022||0.2013||173370000|2022-08-04|15/06/2022||-0.4273||157480000
2022-07-24 10:15:47|01729|16338|NASDAQ IESC|667.38M|667380000|32.13|53,174|-35.97%|24|2022-08-05|15/06/2022|||||2022-04-29|15/03/2022|-0.26||501600000|
2022-07-24 10:15:51|01730|1053090|NASDAQ FNKO|1.2B|1200000000|23.75|788,854|32.16%|23|2022-11-10|15/09/2022||0.5638||320450000|2022-08-04|15/06/2022||0.2313||292630000
2022-07-24 10:15:54|01731|1167577|NYSE PRG|984.67M|984670000|18.22|907,689|-58.73%|13|2022-11-02|15/09/2022||0.79||649760000|2022-07-27|15/06/2022||0.47||653720000
2022-07-24 10:15:58|01732|15965|NASDAQ ECHO|1.28B|1280000000|48.24|463,070|70.88%|36|2022-07-27|15/06/2022||0.7||883300000|2022-04-27|15/03/2022||0.5||839000000
2022-07-24 10:16:02|01733|1014086|NASDAQ MRSN|528.6M|528600000|5.45|1,209,608|-54.2%|23|2022-11-09|15/09/2022||-0.5171||2180000|2022-08-12|15/06/2022||-0.5086||2180000
2022-07-24 10:16:06|01734|940835|NASDAQ MRNS|218.01M|218010000|5.87|350,320|-63.54%|31|2022-11-01|15/09/2022||-0.9886||3200000|2022-08-11|15/06/2022||-0.91||2280000
2022-07-24 10:16:09|01735|955564|NASDAQ MCRB|452.63M|452630000|3.65|1,134,807|-50.61%|29|2022-11-09|15/09/2022||-0.5525||7060000|2022-08-04|15/06/2022||-0.5963||4540000
2022-07-24 10:16:12|01736|1166744|NASDAQ STTK|193.25M|193250000|4.56|232,878|-79.56%|12|2022-11-18|15/09/2022||-0.6067||0.00|2022-08-10|15/06/2022||-0.5933||0.00
2022-07-24 10:16:15|01737|1171757|NYSE VEI|1.32B|1320000000|17.58|797,350|25.84%|10|2022-05-16|15/03/2022||0.12||211180000|2022-03-02|15/12/2021||0.15||233080000
2022-07-24 10:16:19|01738|102920|NASDAQ TBPH|737.56M|737560000|9.69|941,115|-28.59%|32|2022-11-08|15/09/2022||0.005||13020000|2022-08-03|15/06/2022||-0.0117||12500000
2022-07-24 10:16:22|01739|1168028|NASDAQ MASS|661.44M|661440000|21.06|318,727|-35.36%|12|2022-11-03|15/09/2022||-0.2025||15690000|2022-08-09|15/06/2022||-0.2575||10790000
2022-07-24 10:16:25|01740|1169890|NASDAQ XOG|1.77B|1770000000|68.54|3,402|57.24%|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2022-07-24 10:16:29|01741|6425|NASDAQ ATLC|618.16M|618160000|41.45|52,559|-7%|24|2022-11-11|15/09/2022||1.66||269600000|2022-08-12|15/06/2022||1.64||245810000
2022-07-24 10:16:31|01742|1097629|NYSE REZI|3.14B|3140000000|21.58|627,391|-25.59%|23|2022-11-03|15/09/2022||0.644||1690000000|2022-08-04|15/06/2022||0.55||1660000000
2022-07-24 10:16:34|01743|1163765|NASDAQ APPH|423.22M|423220000|4.16|1,541,822|-65.79%|11|2022-11-09|15/09/2022||-0.28||3600000|2022-08-03|15/06/2022||-0.2857||6100000
2022-07-24 10:16:37|01744|994771|NASDAQ ORGO|693.43M|693430000|5.37|1,086,023|-64.22%|23|2022-11-15|15/09/2022||0.1||128900000|2022-08-09|15/06/2022||0.08||120900000
2022-07-24 10:16:41|01745|1137410|NASDAQ AKRO|378.6M|378600000|10.81|380,949|-51.68%|20|2022-11-16|15/09/2022||-0.8933||0.00|2022-08-16|15/06/2022||-0.8367||0.00
2022-07-24 10:16:45|01746|16469|NASDAQ KOPN|143.04M|143040000|1.590|1,328,108|-77.06%|37|2022-11-08|15/09/2022||-0.04||11480000|2022-08-09|15/06/2022||-0.04||12560000
2022-07-24 10:16:49|01747|1009132|NYSE LBRT|2.26B|2260000000|12.05|3,158,204|7.3%|23|2022-10-26|15/09/2022||0.2547||939500000|2022-07-25|15/06/2022||0.1663||870690000
2022-07-24 10:16:52|01748|1163507|NASDAQ VITL|435.72M|435720000|10.73|299,002|-43.5%|14|2022-11-15|15/09/2022||0.0036||87010000|2022-08-04|15/06/2022||-0.0316||79840000
2022-07-24 10:16:55|01749|15765|NASDAQ CNTY|241.49M|241490000|8.10|93,795|-28.13%|31|2022-11-04|15/09/2022||0.2068||112570000|2022-08-05|15/06/2022||0.2092||111490000
2022-07-24 10:16:59|01750|24324|NYSE WD|3.48B|3480000000|105.18|171,495|3.05%|37|2022-11-03|15/09/2022||2.44||380290000|2022-08-04|15/06/2022||1.81||328090000
2022-07-24 10:17:04|01751|1053089|NASDAQ SPRO|24.72M|24720000|0.75|740,786|-94.74%|23|2022-11-10|15/09/2022||-0.545||2010000|2022-08-11|15/06/2022||-0.835||1830000
2022-07-24 10:17:07|01752|21093|NYSE GIC|1.3B|1300000000|34.16|46,838|-9.75%|36|2022-11-01|15/09/2022||0.655||306670000|2022-08-02|15/06/2022||0.605||306790000
2022-07-24 10:17:12|01753|32540|NASDAQ BCOV|251.39M|251390000|6.05|175,848|-52.99%|37|2022-10-26|15/09/2022||0.04||53100000|2022-08-02|15/06/2022||0.045||52000000
2022-07-24 10:17:15|01754|41216|NASDAQ PGEN|380.08M|380080000|1.830|1,529,617|-66.17%|34|2022-11-07|15/09/2022||-0.1375||27470000|2022-08-11|15/06/2022||-0.128||25230000
2022-07-24 10:17:25|01755|1073210|NASDAQ GSHD|2.01B|2010000000|54.05|288,477|-57.58%|22|2022-10-26|15/09/2022||0.2171||56310000|2022-07-27|15/06/2022||0.1781||51250000
2022-07-24 10:17:29|01756|15560|NASDAQ ALBO|469.05M|469050000|23.96|299,046|-22.21%|37|2022-11-15|15/09/2022||-1.74||15290000|2022-08-11|15/06/2022||-1.93||10590000
2022-07-24 10:17:32|01757|941754|NASDAQ RCEL|151.48M|151480000|5.83|174,592|-69.75%|20|2022-11-10|15/09/2022||-0.3567||8480000|2022-08-11|15/06/2022||-0.3517||7560000
2022-07-24 10:17:38|01758|42593|NASDAQ KPTI|353.41M|353410000|4.45|2,445,616|-49.66%|35|2022-11-07|15/09/2022||-0.5556||39370000|2022-08-09|15/06/2022||-0.6333||35960000
2022-07-24 10:17:42|01759|15395|NASDAQ AMOT|397.15M|397150000|25.62|41,455|-21.05%|32|2022-11-02|15/09/2022||0.335||122360000|2022-08-03|15/06/2022||0.245||117390000
2022-07-24 10:17:45|01760|17604|NASDAQ YORW|592.93M|592930000|41.62|44,513|-12.73%|33|2022-11-04|15/09/2022||0.36||15000000|2022-08-04|15/06/2022||0.37||14000000
2022-07-24 10:17:49|01761|16295|NASDAQ HSII|589.76M|589760000|29.91|152,719|-26.66%|37|2022-10-31|15/09/2022||0.9067||278900000|2022-07-25|15/06/2022||0.96||294360000
2022-07-24 10:17:53|01762|20183|NYSE PMT|1.33B|1330000000|14.49|1,376,140|-25.42%|37|2022-11-03|15/09/2022||0.3879||133250000|2022-08-04|15/06/2022||0.0609||130860000
2022-07-24 10:17:57|01763|986081|NASDAQ PAVM|95.89M|95890000|1.090|1,508,239|-81.62%|26|2022-11-16|15/09/2022||-0.2267||1000000|2022-08-16|15/06/2022||-0.23||362500
2022-07-24 10:18:00|01764|1152339|NASDAQ IGMS|791.42M|791420000|18.61|299,249|-78.27%|18|2022-11-10|15/09/2022||-1.41||760000|2022-08-10|15/06/2022||-0.5622||51880000
2022-07-24 10:18:04|01765|1123581|NASDAQ GOEV|1.04B|1040000000|3.850|11,243,964|-53.05%|15|2022-11-14|15/09/2022||-0.4733||5000000|2022-08-15|15/06/2022||-0.5067||0.00
2022-07-24 10:18:06|01766|31055|NASDAQ HEAR|218.6M|218600000|13.20|494,697|-56.72%|36|2022-11-10|15/09/2022||0.315||98430000|2022-08-11|15/06/2022||-0.465||49200000
2022-07-24 10:18:09|01767|40072|NASDAQ LAND|838.34M|838340000|24.36|351,284|2.87%|36|2022-11-08|15/09/2022||-0.065||22610000|2022-08-10|15/06/2022||-0.1083||20510000
2022-07-24 10:18:13|01768|15541|NASDAQ BDSI|577.05M|577050000|5.590|4,219,922|53.15%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2022-07-24 10:18:17|01769|8262|NYSE PBI|712.81M|712810000|4.110|1,879,405|-50.9%|33|2022-11-02|15/09/2022||0.085||909570000|2022-07-28|15/06/2022||0.04||912150000
2022-07-24 10:18:20|01770|960616|NASDAQ DSKE|433.39M|433390000|6.830|335,408|0.44%|24|2022-11-09|15/09/2022||0.3633||428090000|2022-08-02|15/06/2022||0.38||427390000
2022-07-24 10:18:24|01771|1056454|NASDAQ CUE|91.61M|91610000|2.59|425,672|-75.31%|23|2022-11-16|15/09/2022||-0.4425||973500|2022-08-16|15/06/2022||-0.4075||1600000
2022-07-24 10:18:27|01772|16807|NASDAQ OMER|246.53M|246530000|3.93|1,523,604|-72.3%|36|2022-11-10|15/09/2022||-0.61||0.00|2022-08-11|15/06/2022||-0.6425||0.00
2022-07-24 10:18:31|01773|21249|NYSE ENS|2.52B|2520000000|61.88|256,887|-36.07%|37|2022-11-09|15/09/2022||1.24||891810000|2022-08-10|15/06/2022||1.16||899150000
2022-07-24 10:18:35|01774|40985|NASDAQ EPZM|250.86M|250860000|1.490|3,559,768|-78.59%|37|2022-11-02|15/09/2022||-0.296||11940000|2022-08-10|15/06/2022||-0.34||11210000
2022-07-24 10:18:39|01775|29721|NYSE VSH|2.78B|2780000000|19.33|1,149,040|-10.67%|37|2022-11-01|15/09/2022||0.6675||867360000|2022-08-02|15/06/2022||0.6425||853770000
2022-07-24 10:18:42|01776|16095|NASDAQ VERU|1.13B|1130000000|14.090|13,781,019|104.2%|34|2022-08-11|15/06/2022||-0.164||17100000|2022-05-12|15/03/2022|-0.18|-0.142|13030000|12210000
2022-07-24 10:18:45|01777|985960|NASDAQ VTGN|30.98M|30980000|0.150|3,738,861|-94.78%|25|2022-11-10|15/09/2022||-0.0733||205300|2022-08-16|15/06/2022||-0.0633||205300
2022-07-24 10:18:49|01778|1131528|NASDAQ RLMD|711.08M|711080000|23.71|266,056|-8.46%|20|2022-11-11|15/09/2022||-1.27||0.00|2022-08-10|15/06/2022||-1.27||0.00
2022-07-24 10:18:54|01779|41336|NASDAQ ISEE|1.29B|1290000000|11.100|2,091,085|24.02%|37|2022-11-08|15/09/2022||-0.3167||0.00|2022-07-26|15/06/2022||-0.3033||0.00
2022-07-24 10:18:58|01780|30710|NYSE CVM|165.51M|165510000|3.82|752,752|-50.26%|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
2022-07-24 10:19:03|01781|1055906|NYSE CURO|286.48M|286480000|7.10|161,878|-56.39%|23|2022-10-27|15/09/2022||0.0324||249060000|2022-08-01|15/06/2022||-0.1972||260410000
2022-07-24 10:19:06|01782|1172578|NASDAQ SWIM|717.44M|717440000|6.00|883,495|-78.81%|11|2022-11-09|15/09/2022||0.3063||258630000|2022-08-11|15/06/2022||0.2113||219390000
2022-07-24 10:19:10|01783|949615|NASDAQ KALV|330.48M|330480000|13.45|328,776|-36.77%|30|2022-09-08|15/07/2022||-1.06||0.00|2022-07-25|15/04/2022|-0.92|-1.05||0.00
2022-07-24 10:19:13|01784|17175|NASDAQ SIGA|880.47M|880470000|12.160|11,224,361|100.99%|27|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.01||10540000|
2022-07-24 10:19:17|01785|16013|NASDAQ EPAY|2.59B|2590000000|56.99|820,407|44.28%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000
2022-07-24 10:19:20|01786|1172513|NASDAQ RXRX|1.35B|1350000000|7.83|1,047,668|-77.67%|8|2022-11-09|15/09/2022||-0.37||8950000|2022-08-12|15/06/2022||-0.345||8950000
2022-07-24 10:19:23|01787|1175843|NASDAQ ADGI|456.52M|456520000|4.16|968,002|-|9|2022-11-14|15/09/2022||-0.41||0.00|2022-09-19|15/06/2022||-0.53||0.00
2022-07-24 10:19:26|01788|1161406|NASDAQ PLRX|899.14M|899140000|18.50|1,948,002|-27.19%|16|2022-11-15|15/09/2022||-0.8461||1840000|2022-08-16|15/06/2022||-0.8127||1360000
2022-07-24 10:19:28|01789|1174611|NASDAQ XMTR|1.73B|1730000000|36.89|463,593|-50.59%|11|2022-11-09|15/09/2022||-0.2475||103600000|2022-08-10|15/06/2022||-0.3024||93080000
2022-07-24 10:19:32|01790|16434|NASDAQ JOUT|673.35M|673350000|66.79|36,895|-42.84%|36|2022-08-08|15/06/2022||1.78||203990000|2022-05-09|15/03/2022|0.97|1.85|189620000|202320000
2022-07-24 10:19:35|01791|1167038|NYSE MAX|751.19M|751190000|12.29|211,305|-62.5%|13|2022-08-04|15/06/2022||-0.2001||115070000|2022-05-05|15/03/2022|-0.17|-0.0856|142600000|140730000
2022-07-24 10:19:40|01792|30761|NASDAQ FLL|206.07M|206070000|6.000|329,296|-24.91%|37|2022-11-09|15/09/2022||0.0184||45930000|2022-08-11|15/06/2022||0.0192||44970000
2022-07-24 10:19:43|01793|13966|NASDAQ ARNA|6.17B|6170000000|99.99|1,478,751|53.12%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2022-07-24 10:19:46|01794|1173828|NASDAQ LFST|2.24B|2240000000|5.99|834,847|-73.34%|10|2022-11-07|15/09/2022||-0.1152||225240000|2022-08-09|15/06/2022||-0.1565||212240000
2022-07-24 10:19:52|01795|17541|NASDAQ WERN|2.69B|2690000000|41.38|723,013|-7.49%|37|2022-10-20|15/09/2022||0.9732||789430000|2022-08-03|15/06/2022||1.03||787930000
2022-07-24 10:19:56|01796|20705|NYSE MYE|827.19M|827190000|22.76|150,291|7.61%|36|2022-11-08|15/09/2022||0.355||218600000|2022-08-02|15/06/2022||0.38||217540000
2022-07-24 10:20:00|01797|1175117|NYSE LAW|1.46B|1460000000|24.92|347,325|-44.39%|10|2022-11-08|15/09/2022||-0.2128||38290000|2022-08-11|15/06/2022||-0.2719||33400000
2022-07-24 10:20:03|01798|15639|NASDAQ CAMP|158.73M|158730000|4.39|518,967|-63.66%|37|2022-09-29|15/08/2022||0.0083||73030000|2022-06-23|15/05/2022|-0.1|-0.0317|64730000|69430000
2022-07-24 10:20:08|01799|1010656|NASDAQ GTHX|349.76M|349760000|8.19|1,195,637|-53.65%|23|2022-11-09|15/09/2022||-0.9163||11910000|2022-08-03|15/06/2022||-1.02||9090000
2022-07-24 10:20:11|01800|1174520|NYSE BHG|1.07B|1070000000|1.71|2,285,860|-86.37%|11|2022-11-10|15/09/2022||-0.3756||1750000000|2022-08-02|15/06/2022||-0.3225||1800000000
2022-07-24 10:20:15|01801|1169335|NYSE ONTF|463.34M|463340000|9.89|312,443|-74.68%|11|2022-11-08|15/09/2022||-0.1603||48460000|2022-08-09|15/06/2022||-0.1604||47610000
2022-07-24 10:20:20|01802|40070|NASDAQ HGEN|30.57M|30570000|0.43|4,910,241|-97.35%|32|2022-11-17|15/09/2022||-0.2657||260000|2022-08-11|15/06/2022||-0.3308||260000
2022-07-24 10:20:24|01803|1166959|NASDAQ ALGS|61.05M|61050000|1.43|325,481|-91.36%|13|2022-11-03|15/09/2022||-0.67||0.00|2022-08-04|15/06/2022||-0.6667||0.00
2022-07-24 10:20:28|01804|960580|NASDAQ CTMX|94.83M|94830000|1.450|1,922,002|-73.87%|27|2022-11-08|15/09/2022||-0.3283||18270000|2022-08-10|15/06/2022||-0.3731||18110000
2022-07-24 10:20:32|01805|960944|NASDAQ AKTS|230.57M|230570000|4.12|508,934|-56.26%|25|2022-11-07|15/09/2022||-0.215||7760000|2022-08-29|15/06/2022||-0.21||6200000
2022-07-24 10:20:36|01806|1011049|NASDAQ SSTI|390.35M|390350000|32.15|35,609|-31.6%|23|2022-11-15|15/09/2022||-0.0271||20160000|2022-08-09|15/06/2022||-0.0343||19850000
2022-07-24 10:20:40|01807|15989|NASDAQ EHTH|200.74M|200740000|7.48|631,645|-87.33%|37|2022-10-27|15/09/2022||-1.66||54280000|2022-07-28|15/06/2022||-1.11||74890000
2022-07-24 10:20:43|01808|1143675|NASDAQ CFB|650.9M|650900000|13.14|107,295|-6.08%|15|2022-10-25|15/09/2022||0.338||52320000|2022-07-18|15/06/2022|0.3346|0.32|50900000|49990000
2022-07-24 10:20:46|01809|1167423|NASDAQ OLMA|193.96M|193960000|4.86|551,818|-81.18%|12|2022-11-09|15/09/2022||-0.74||0.00|2022-08-09|15/06/2022||-0.6475||0.00
2022-07-24 10:20:49|01810|1050114|NASDAQ KRYS|1.79B|1790000000|69.99|181,429|15.5%|23|2022-11-07|15/09/2022||-1.05||200000|2022-08-08|15/06/2022||-1.01||0.00
2022-07-24 10:20:53|01811|41316|NASDAQ NVEE|1.95B|1950000000|125.90|70,911|34.97%|33|2022-11-09|15/09/2022||1.55||202590000|2022-08-04|15/06/2022||1.34||197930000
2022-07-24 10:20:57|01812|1050151|NASDAQ FUV|112.07M|112070000|2.89|983,469|-82.08%|23|2022-11-18|15/09/2022||-0.2933||3460000|2022-08-16|15/06/2022||-0.3117||2250000
2022-07-24 10:21:00|01813|16459|NASDAQ KIRK|44.42M|44420000|3.49|775,826|-81.86%|34|2022-09-01|15/07/2022||-0.3267||107760000|2022-05-31|15/04/2022|-0.62|-0.2633|103290000|108010000
2022-07-24 10:21:04|01814|50983|NASDAQ CLPT|322.08M|322080000|13.58|225,689|-32.61%|34|2022-11-15|15/09/2022||-0.185||5410000|2022-08-17|15/06/2022||-0.185||5080000
2022-07-24 10:21:07|01815|1172512|NASDAQ EBET|36.45M|36450000|2.33|244,571|-89.04%|10|2022-08-31|15/06/2022||-0.29||21500000|2022-05-17|15/03/2022|-0.93|-0.26|19000000|21300000
2022-07-24 10:21:10|01816|29761|NASDAQ BCOR|915.66M|915660000|19.38|419,924|19.63%|37|2022-11-03|15/09/2022||-0.16||189540000|2022-08-08|15/06/2022||0.975||254510000
2022-07-24 10:21:13|01817|17614|NASDAQ TCRT|255.8M|255800000|1.190|3,272,531|-46.87%|37|2022-11-07|15/09/2022||-0.0575||0.00|2022-08-11|15/06/2022||-0.0475||0.00
2022-07-24 10:21:17|01818|41223|NYSE CWENa|6.51B|6510000000|31.05|206,669|17.26%|36|2022-11-09|15/09/2022||0.6627||384550000|2022-08-02|15/06/2022||0.4812||416710000
2022-07-24 10:21:21|01819|17089|NASDAQ RRGB|133.24M|133240000|8.46|623,032|-69.28%|37|2022-11-08|15/09/2022||-0.51||289220000|2022-08-25|15/06/2022|-0.2|-0.1033|395600000|299880000
2022-07-24 10:21:24|01820|949588|NYSE CCRD|195.91M|195910000|22.73|66,420|-30.02%|25|2022-11-10|15/09/2022||0.1784||11590000|2022-08-10|15/06/2022||0.3339||13260000
2022-07-24 10:21:26|01821|1172722|NASDAQ AVAH|373.16M|373160000|2.02|388,918|-81.37%|8|2022-11-14|15/09/2022||0.0813||469110000|2022-08-10|15/06/2022||0.0685||452820000
2022-07-24 10:21:33|01822|31050|NASDAQ MEIP|67.65M|67650000|0.508|4,209,692|-80.38%|30|2022-11-09|15/09/2022||-0.2413||0.00|2022-09-01|15/06/2022||-0.1925||5050000
2022-07-24 10:21:38|01823|16771|NASDAQ NVEC|246.81M|246810000|51.09|45,730|-35.02%|35|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.86||7340000|
2022-07-24 10:21:41|01824|997802|NASDAQ BYSI|54.11M|54110000|1.39|338,613|-85.74%|23|2022-09-09|15/06/2022||-0.24||340000|2022-06-16|15/03/2022|-0.23|-0.23|340000|340000
2022-07-24 10:21:45|01825|976450|NASDAQ BATRA|1.46B|1460000000|28.62|61,642|3.17%|28|2022-11-10|15/09/2022||0.4488||276500000|2022-08-11|15/06/2022||0.7125||250500000
2022-07-24 10:21:47|01826|1173127|NASDAQ BYRN|193.9M|193900000|8.72|221,593|-63.67%|11|2022-10-14|15/08/2022||0.02||15430000|2022-07-07|15/05/2022|-0.05|-0.0225|11620000|11500000
2022-07-24 10:21:51|01827|30809|NYSE INFU|202.94M|202940000|9.88|147,674|-47.59%|36|2022-11-16|15/09/2022||0.0367||30070000|2022-08-17|15/06/2022||-0.0067||27970000
2022-07-24 10:21:55|01828|48379|NYSE CTT|525.97M|525970000|10.68|574,250|-8.4%|34|2022-11-03|15/09/2022||-0.0323||19630000|2022-08-04|15/06/2022||-0.0266||21350000
2022-07-24 10:22:01|01829|24310|NYSE TTI|483.99M|483990000|3.790|1,397,806|20.7%|37|2022-11-10|15/09/2022||0.05||128300000|2022-08-01|15/06/2022||0.055||134250000
2022-07-24 10:22:06|01830|949598|NYSE NXRT|1.62B|1620000000|63.03|155,307|3.28%|30|2022-11-01|15/09/2022||-0.275||64700000|2022-07-26|15/06/2022||-0.24||63850000
2022-07-24 10:22:10|01831|940830|NASDAQ MARA|1.32B|1320000000|12.42|15,751,023|-49.59%|33|2022-11-16|15/09/2022||0.0304||57540000|2022-08-16|15/06/2022||-0.0379||42910000
2022-07-24 10:22:14|01832|15590|NYSE AX|2.34B|2340000000|39.25|368,964|-17.12%|36|2022-10-26|15/09/2022||1.06||183010000|2022-08-04|15/06/2022||0.9875||176920000
2022-07-24 10:22:18|01833|52674|NASDAQ CDXC|130.87M|130870000|1.910|556,709|-79.72%|32|2022-11-09|15/09/2022||-0.0641||21130000|2022-08-11|15/06/2022||-0.0774||18650000
2022-07-24 10:22:22|01834|16552|NASDAQ LUNA|199.74M|199740000|6.16|274,400|-46.2%|31|2022-11-14|15/09/2022||0.055||29070000|2022-08-11|15/06/2022||0.03||26110000
2022-07-24 10:22:25|01835|48662|NYSE AMPE|39.62M|39620000|0.1744|4,152,590|-87.97%|28|2022-11-10|15/09/2022||-0.02||0.00|2022-08-16|15/06/2022||-0.02||0.00
2022-07-24 10:22:30|01836|17278|NYSE STXS|164.95M|164950000|2.210|558,053|-76.56%|37|2022-11-14|15/09/2022||-0.0571||9890000|2022-08-09|15/06/2022||-0.0571||7400000
2022-07-24 10:22:34|01837|17553|NASDAQ WINA|716.07M|716070000|208.30|15,516|-0.09%|31|2022-10-19|15/09/2022|||||2022-07-13|15/06/2022|2.54||19070000|
2022-07-24 10:22:38|01838|17235|NASDAQ SPPI|147.56M|147560000|0.840|2,082,398|-74.23%|37|2022-11-10|15/09/2022||-0.156||0.00|2022-08-11|15/06/2022||-0.158||0.00
2022-07-24 10:22:41|01839|942492|NASDAQ SIEN|53.29M|53290000|0.851|783,764|-88.63%|32|2022-11-08|15/09/2022||-0.2157||22600000|2022-08-09|15/06/2022||-0.2257||23820000
2022-07-24 10:22:44|01840|1137415|NASDAQ CMBM|445.61M|445610000|16.61|125,216|-60.17%|19|2022-11-10|15/09/2022||0.1656||75940000|2022-08-04|15/06/2022||0.0611||68570000
2022-07-24 10:22:48|01841|16471|NASDAQ KRNY|755.66M|755660000|11.37|352,316|-1.39%|36|2022-11-02|15/09/2022||0.2267||53030000|2022-07-28|15/06/2022||0.2167||51890000
2022-07-24 10:22:52|01842|985717|NASDAQ PLSE|64.59M|64590000|1.74|182,663|-91.33%|25|2022-11-09|15/09/2022||-0.43||983670|2022-08-10|15/06/2022||-0.4667||846670
2022-07-24 10:22:55|01843|1175347|NASDAQ CTKB|1.61B|1610000000|12.01|782,096|-35.98%|8|2022-11-07|15/09/2022||0.015||43370000|2022-08-10|15/06/2022||0.0125||39400000
2022-07-24 10:22:59|01844|958168|NYSE OOMA|282.95M|282950000|11.66|100,556|-36.18%|29|2022-08-30|15/07/2022||0.0883||51660000|2022-05-24|15/04/2022|0.12|0.0967|50340000|49780000
2022-07-24 10:23:02|01845|24427|NYSE URG|230.86M|230860000|1.0400|1,811,723|-9.57%|35|2022-11-04|15/09/2022||-0.02||0.00|2022-07-29|15/06/2022||-0.02||0.00
2022-07-24 10:23:06|01846|17559|NASDAQ WLDN|322.48M|322480000|24.42|41,583|-39.54%|37|2022-11-03|15/09/2022||0.61||64280000|2022-08-04|15/06/2022||0.185||52980000
2022-07-24 10:23:10|01847|15935|NASDAQ DRRX|100.22M|100220000|0.4400|1,207,159|-70.27%|37|2022-11-07|15/09/2022||-0.05||4000000|2022-08-09|15/06/2022||-0.0467||3840000
2022-07-24 10:23:14|01848|15402|NASDAQ AMRS|610.65M|610650000|1.91|6,380,603|-87.72%|37|2022-11-10|15/09/2022||-0.2067||86890000|2022-08-11|15/06/2022||-0.2933||78680000
2022-07-24 10:23:17|01849|1166361|NASDAQ TSHA|191.38M|191380000|4.72|274,811|-74.8%|10|2022-11-17|15/09/2022||-0.9371||0.00|2022-08-15|15/06/2022||-1.02||0.00
2022-07-24 10:23:21|01850|17296|NASDAQ SYBT|1.82B|1820000000|62.39|101,475|33.68%|35|2022-10-26|15/09/2022||0.9||80230000|2022-07-27|15/06/2022||0.854||78050000
2022-07-24 10:23:26|01851|16412|NASDAQ JACK|1.38B|1380000000|65.76|459,993|-39.97%|38|2022-11-21|15/09/2022||1.41||372200000|2022-08-10|15/06/2022|0.37|1.48|322300000|376080000
2022-07-24 10:23:30|01852|48372|NYSE KODK|430.11M|430110000|5.450|1,124,101|-25.03%|35|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|-0.08||290000000|
2022-07-24 10:23:33|01853|985884|NASDAQ NMTR|61.3M|61300000|0.2366|4,007,430|-79.06%|23|2022-11-14|15/09/2022||-0.0417||0.00|2022-08-17|15/06/2022||-0.042||0.00
2022-07-24 10:23:36|01854|100209|NASDAQ EGRX|512.6M|512600000|40.24|134,204|-15.89%|32|2022-11-08|15/09/2022||1.85||85490000|2022-08-10|15/06/2022||3.36||116950000
2022-07-24 10:23:40|01855|1055294|NASDAQ OSW|644.92M|644920000|7.00|432,707|-27.91%|20|2022-11-16|15/09/2022||0.0567||130730000|2022-08-10|15/06/2022||0.0167||112570000
2022-07-24 10:23:43|01856|1175329|NASDAQ BASE|738.66M|738660000|16.58|320,015|-51.22%|7|2022-09-08|15/07/2022||-0.2888||35850000|2022-06-08|15/04/2022|-0.32|-0.4088|34850000|32610000
2022-07-24 10:23:45|01857|1169489|NASDAQ APR|1.34B|1340000000|37.50|422,054|34.02%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2022-07-24 10:23:49|01858|8070|NYSE ARCH|2.46B|2460000000|136.01|762,348|124.03%|36|2022-10-25|15/09/2022||23.21||1030000000|2022-07-28|15/06/2022||23.41||1060000000
2022-07-24 10:23:52|01859|949611|NASDAQ TXMD|49.28M|49280000|5.5700|1,400,941|-89.29%|31|2022-11-09|15/09/2022||-0.57||26800000|2022-08-03|15/06/2022||-3.04||23200000
2022-07-24 10:23:56|01860|1043334|NASDAQ REKR|98.75M|98750000|1.98|1,269,929|-73.67%|23|2022-11-14|15/09/2022||-0.2367||5450000|2022-07-14|15/06/2022|-0.265|-0.28|3850000|3700000
2022-07-24 10:24:01|01861|953051|NASDAQ STKS|260.24M|260240000|8.02|94,668|-14.04%|30|2022-11-14|15/09/2022||0.1775||78720000|2022-08-16|15/06/2022||0.165||76720000
2022-07-24 10:24:05|01862|32353|NASDAQ WW|478.96M|478960000|6.81|1,420,548|-77.68%|37|2022-11-03|15/09/2022||0.5219||269310000|2022-08-04|15/06/2022||0.3485||284830000
2022-07-24 10:24:09|01863|942488|NASDAQ VBTX|1.64B|1640000000|30.41|370,506|-5.32%|30|2022-10-24|15/09/2022||0.65||108360000|2022-07-27|15/06/2022||0.6933||98410000
2022-07-24 10:24:13|01864|40981|NASDAQ CMRX|160.88M|160880000|1.840|4,369,681|-74.62%|37|2022-11-10|15/09/2022||2.31||225000000|2022-08-10|15/06/2022||-0.24||25250
2022-07-24 10:24:17|01865|940814|NYSE RYI|878.92M|878920000|22.73|407,805|59.96%|33|2022-11-02|15/09/2022||2.56||1020000000|2022-08-03|15/06/2022||4.23||1060000000
2022-07-24 10:24:20|01866|1073762|NASDAQ CLBK|2.48B|2480000000|22.13|169,312|25.95%|23|2022-10-27|15/09/2022||0.215||65100000|2022-07-27|15/06/2022||0.22||60600000
2022-07-24 10:24:24|01867|31172|NASDAQ CHUY|399.23M|399230000|21.08|122,018|-41.26%|37|2022-11-10|15/09/2022||0.3417||108470000|2022-08-04|15/06/2022||0.4143||112500000
2022-07-24 10:24:27|01868|962434|TSX TRIL|2.45B|2450000000|23.33|60,423|158.36%|24|2022-08-12|15/06/2022||-0.285||0.00|2022-05-13|15/03/2022||-0.27||0.00
2022-07-24 10:24:30|01869|1162161|NASDAQ PCVX|1.33B|1330000000|22.81|361,775|1.29%|14|2022-11-17|15/09/2022||-0.68||0.00|2022-08-17|15/06/2022||-0.6467||0.00
2022-07-24 10:24:34|01870|16882|NASDAQ PCYO|252.76M|252760000|10.54|83,491|-30.75%|33|2022-07-11|15/05/2022|0.03||3190000||2022-04-11|15/02/2022|0.07||4660000|
2022-07-24 10:24:38|01871|24337|NYSE VGR|1.66B|1660000000|10.72|755,118|-19.03%|37|2022-11-08|15/09/2022||0.3||305700000|2022-08-10|15/06/2022||0.37||339300000
2022-07-24 10:24:42|01872|15535|NASDAQ BCRX|2.06B|2060000000|11.11|3,665,750|-35.63%|37|2022-11-08|15/09/2022||-0.3064||72950000|2022-08-04|15/06/2022||-0.3436||63330000
2022-07-24 10:24:45|01873|1172517|NASDAQ SKYT|515.97M|515970000|12.80|218,610|-53.3%|12|2022-11-01|15/09/2022||-0.23||50420000|2022-08-15|15/06/2022||-0.278||44480000
2022-07-24 10:24:49|01874|39301|NYSE PRLB|1.33B|1330000000|48.21|189,353|-44.12%|37|2022-10-27|15/09/2022||0.438||133400000|2022-08-05|15/06/2022||0.392||127920000
2022-07-24 10:24:54|01875|41214|NYSE HASI|2.93B|2930000000|33.43|1,002,425|-41.34%|35|2022-11-02|15/09/2022||0.4739||31700000|2022-08-04|15/06/2022||0.4956||30320000
2022-07-24 10:24:57|01876|1129437|NASDAQ CRTX|74.83M|74830000|2.07|468,000|-96.78%|18|2022-10-28|15/09/2022||-0.4969||0.00|2022-08-22|15/06/2022||-0.5001||0.00
2022-07-24 10:24:59|01877|1171599|NYSE NAPA|2.06B|2060000000|17.96|463,190|-22.28%|12|2022-10-03|15/07/2022||0.0882||78080000|2022-06-02|15/04/2022|0.17|0.1279|91580000|84980000
2022-07-24 10:25:02|01878|1081602|NASDAQ EVER|362.38M|362380000|11.55|305,763|-61.31%|20|2022-11-07|15/09/2022||-0.43||98010000|2022-08-01|15/06/2022||-0.415||94280000
2022-07-24 10:25:05|01879|1073473|NASDAQ EVLO|238.45M|238450000|2.21|338,724|-76.41%|23|2022-11-03|15/09/2022||-0.46||0.00|2022-08-04|15/06/2022||-0.474||0.00
2022-07-24 10:25:08|01880|958814|NYSE FLOW|3.64B|3640000000|86.49|679,853|13.62%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2022-07-24 10:25:13|01881|20297|NYSE LPI|1.25B|1250000000|74.11|857,402|31.45%|37|2022-11-08|15/09/2022||8.27||462680000|2022-08-03|15/06/2022||7.35||453100000
2022-07-24 10:25:17|01882|24347|NYSE TG|340.87M|340870000|10.17|140,732|-18.83%|36|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022|0.49||236300000|
2022-07-24 10:25:19|01883|1172718|NASDAQ TMCI|864.56M|864560000|15.64|188,691|-42.22%|12|2022-11-03|15/09/2022||-0.2034||30180000|2022-08-04|15/06/2022||-0.2058||28630000
2022-07-24 10:25:23|01884|20157|NYSE MNR|2.07B|2070000000|20.98|2,364,602|11.3%|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-12|15/03/2022||0.08||43250000
2022-07-24 10:25:26|01885|39296|NYSE TGH|1.48B|1480000000|30.85|428,238|3.94%|37|2022-11-04|15/09/2022||1.44||209970000|2022-08-09|15/06/2022||1.42||210240000
2022-07-24 10:25:32|01886|21226|NYSE CTS|1.2B|1200000000|37.46|164,778|10.05%|37|2022-10-27|15/09/2022||0.5933||145410000|2022-07-26|15/06/2022||0.6333||146180000
2022-07-24 10:25:42|01887|16068|NASDAQ FCFS|3.21B|3210000000|67.62|239,549|-13.25%|37|2022-10-27|15/09/2022||1.25||443870000|2022-07-28|15/06/2022||0.9698||431530000
2022-07-24 10:25:47|01888|1061935|NASDAQ EOLS|708.46M|708460000|12.64|500,707|15.96%|23|2022-11-07|15/09/2022||-0.2763||36310000|2022-08-02|15/06/2022||-0.2561||36740000
2022-07-24 10:25:51|01889|16243|NASDAQ HBIO|153.42M|153420000|3.720|316,333|-54.36%|37|2022-10-27|15/09/2022||0.0767||33540000|2022-07-28|15/06/2022||0.06||30490000
2022-07-24 10:25:55|01890|16501|NASDAQ LGND|1.54B|1540000000|91.27|145,916|-25.19%|37|2022-11-10|15/09/2022||0.5216||38460000|2022-08-08|15/06/2022||0.4296||37730000
2022-07-24 10:25:59|01891|20964|NYSE GEF|3.31B|3310000000|68.41|233,180|17.36%|37|2022-08-31|15/07/2022||1.99||1600000000|2022-06-08|15/04/2022|2.41|1.71|1670000000|1510000000
2022-07-24 10:26:01|01892|1174646|NASDAQ EVCM|2.13B|2130000000|10.90|234,032|-37.54%|11|2022-11-07|15/09/2022||0.0635||162260000|2022-08-08|15/06/2022||0.0378||153120000
2022-07-24 10:26:03|01893|1174987|NASDAQ SGHT|487.33M|487330000|10.24|301,875|-73.2%|9|2022-11-09|15/09/2022||-0.4076||18660000|2022-08-11|15/06/2022||-0.3856||16150000
2022-07-24 10:26:07|01894|1009134|NASDAQ URGN|189.94M|189940000|8.37|184,937|-45.29%|23|2022-11-14|15/09/2022||-1.24||20360000|2022-08-15|15/06/2022||-1.29||17230000
2022-07-24 10:26:10|01895|1156702|NASDAQ RVMD|1.95B|1950000000|22.35|856,515|-22.77%|16|2022-11-17|15/09/2022||-0.9088||6650000|2022-08-15|15/06/2022||-0.845||6650000
2022-07-24 10:26:13|01896|1082094|NASDAQ CCB|497.23M|497230000|38.45|40,056|34.16%|28|2022-10-14|15/09/2022||0.6025||65410000|2022-07-28|15/06/2022||0.5325||59130000
2022-07-24 10:26:17|01897|41265|NYSE LXFR|429.22M|429220000|15.20|138,430|-22.29%|35|2022-11-02|15/09/2022||0.39||112730000|2022-07-26|15/06/2022||0.33||106400000
2022-07-24 10:26:20|01898|1122406|NASDAQ ZYXI|292.6M|292600000|7.60|435,923|-49.83%|22|2022-11-01|15/09/2022||0.1275||41980000|2022-07-28|15/06/2022||0.075||36540000
2022-07-24 10:26:24|01899|17508|NASDAQ AWH|108.42M|108420000|0.966|954,685|-80.2%|37|2022-11-09|15/09/2022||-0.065||3350000|2022-08-11|15/06/2022||-0.07||2800000
2022-07-24 10:26:28|01900|943140|NASDAQ CTSO|92.79M|92790000|2.130|300,038|-71.45%|32|2022-11-08|15/09/2022||-0.1189||10390000|2022-08-09|15/06/2022||-0.1337||9580000
2022-07-24 10:26:31|01901|1175111|NASDAQ ERAS|910.28M|910280000|7.47|420,043|-60.93%|10|2022-11-09|15/09/2022||-0.348||0.00|2022-08-25|15/06/2022||-0.332||0.00
2022-07-24 10:26:34|01902|1061417|NYSE AGS|168.1M|168100000|4.530|362,238|-40.86%|23|2022-11-10|15/09/2022||0.0047||75250000|2022-08-09|15/06/2022||-0.0187||74190000
2022-07-24 10:26:37|01903|16486|NASDAQ DSGR|986.16M|986160000|50.78|39,341|-4.5%|37|2022-10-27|15/09/2022||0.63||112200000|2022-07-28|15/06/2022||0.67||113100000
2022-07-24 10:26:41|01904|955568|NASDAQ SPNE|212.34M|212340000|5.77|178,754|-70.65%|30|2022-11-02|15/09/2022||-0.2802||64900000|2022-08-02|15/06/2022||-0.3377||54330000
2022-07-24 10:26:44|01905|1175346|NASDAQ CRBU|458.33M|458330000|7.55|844,002|-53.74%|9|2022-11-08|15/09/2022||-0.3762||3540000|2022-09-01|15/06/2022||-0.3632||2860000
2022-07-24 10:26:48|01906|17395|NASDAQ PRTK|129.66M|129660000|2.380|585,633|-56.57%|36|2022-11-09|15/09/2022||-0.3133||34250000|2022-08-04|15/06/2022||-0.3367||29180000
2022-07-24 10:26:51|01907|52757|TSX GWRS|311.66M|311660000|13.76|21,336|-22.74%|27|2022-11-10|15/09/2022||0.08||12800000|2022-08-11|15/06/2022||0.05||11800000
2022-07-24 10:26:55|01908|16204|NASDAQ GOOD|740.38M|740380000|19.03|236,295|-17.01%|37|2022-11-01|15/09/2022||-0.005||36750000|2022-08-01|15/06/2022||0.0025||36090000
2022-07-24 10:26:58|01909|50891|NASDAQ BEEM|131.78M|131780000|13.07|191,425|-55.32%|23|2022-11-17|15/09/2022||-0.1793||4970000|2022-08-18|15/06/2022||-0.2035||3900000
2022-07-24 10:27:01|01910|41302|NASDAQ ESPR|391.27M|391270000|6.21|1,039,537|-60.19%|36|2022-11-08|15/09/2022||-0.9113||20640000|2022-08-02|15/06/2022||-0.9291||18580000
2022-07-24 10:27:04|01911|1175352|NYSE MLNK|1.4B|1400000000|17.34|128,875|-|8|2022-11-02|15/09/2022||0.0902||73340000|2022-09-06|15/06/2022||0.0767||72920000
2022-07-24 10:27:07|01912|1122729|NASDAQ SOLY|487.65M|487650000|22.58|1,380,335|2.22%|18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2022-07-24 10:27:10|01913|100219|NASDAQ SESN|130.99M|130990000|0.657|5,941,694|-82.99%|33|2022-11-09|15/09/2022||-0.12||0.00|2022-08-15|15/06/2022||-0.13||0.00
2022-07-24 10:27:13|01914|20993|NYSE GDOT|1.44B|1440000000|26.61|506,049|-42.01%|37|2022-11-09|15/09/2022||0.4329||335970000|2022-08-04|15/06/2022||0.5453||356890000
2022-07-24 10:27:17|01915|16323|NASDAQ ICAD|104.25M|104250000|4.14|188,733|-72.33%|36|2022-11-09|15/09/2022||-0.0983||10100000|2022-08-09|15/06/2022||-0.1067||8940000
2022-07-24 10:27:20|01916|32325|NYSE MTH|3.21B|3210000000|87.44|395,417|-9.22%|37|2022-10-26|15/09/2022||6.89||1850000000|2022-07-27|15/06/2022||5.85||1380000000
2022-07-24 10:27:24|01917|940829|NASDAQ IRMD|465.38M|465380000|37.05|50,802|7.52%|33|2022-11-02|15/09/2022||0.25||13070000|2022-08-02|15/06/2022||0.235||12600000
2022-07-24 10:27:27|01918|1166924|NASDAQ CDAK|57.81M|57810000|2.57|163,721|-84.6%|15|2022-11-24|15/09/2022||-0.5525||543670|2022-08-04|15/06/2022||-0.83||543670
2022-07-24 10:27:31|01919|15758|NASDAQ FBIO|102.05M|102050000|0.950|718,861|-68.95%|35|2022-11-14|15/09/2022||-0.2117||24130000|2022-08-11|15/06/2022||-0.195||23240000
2022-07-24 10:27:35|01920|955563|NASDAQ LNTH|4.71B|4710000000|68.66|1,281,577|167.47%|30|2022-11-03|15/09/2022||0.7134||204580000|2022-08-04|15/06/2022||0.7038||204510000
2022-07-24 10:27:39|01921|15561|NYSE GRBK|1.22B|1220000000|25.20|735,895|8.81%|30|2022-11-07|15/09/2022||1.23||417640000|2022-08-03|15/06/2022||1.24||406870000
2022-07-24 10:27:43|01922|21204|NYSE GHL|150.84M|150840000|8.32|317,842|-46.25%|37|2022-11-08|15/09/2022||0.13||67400000|2022-08-02|15/06/2022||-0.5675||52180000
2022-07-24 10:27:47|01923|30818|NASDAQ ITI|114.53M|114530000|2.690|316,279|-55.17%|37|2022-11-08|15/09/2022||0.01||36460000|2022-08-04|15/06/2022||0.005||35580000
2022-07-24 10:27:51|01924|1072038|NYSE PACK|557.14M|557140000|6.80|784,414|-73.84%|19|2022-11-11|15/09/2022||-0.0325||104020000|2022-07-28|15/06/2022||-0.105||93320000
2022-07-24 10:27:54|01925|16210|NASDAQ INDT|612.19M|612190000|60.10|33,472|-11.62%|26|2022-10-11|15/09/2022||-0.09||12330000|2022-08-08|15/05/2022||||
2022-07-24 10:27:57|01926|1057276|NYSE VVNT|941.68M|941680000|4.43|669,510|-65.09%|17|2022-11-09|15/09/2022||-0.3086||408640000|2022-08-11|15/06/2022||-0.3211||391000000
2022-07-24 10:27:59|01927|1169942|NASDAQ BVS|597.89M|597890000|7.75|284,890|-53.51%|12|2022-11-11|15/09/2022||0.174||139930000|2022-08-09|15/06/2022||0.156||138330000
2022-07-24 10:28:04|01928|20234|NYSE HVT|429.94M|429940000|25.70|192,689|-32.95%|37|2022-11-01|15/09/2022||0.91||246370000|2022-08-02|15/06/2022||0.78||231540000
2022-07-24 10:28:08|01929|21139|NYSE SCL|2.33B|2330000000|104.19|81,331|-11.45%|38|2022-10-26|15/09/2022||1.8||664800000|2022-07-27|15/06/2022||1.9||693130000
2022-07-24 10:28:11|01930|1171992|NASDAQ EWTX|486.83M|486830000|9.82|259,008|-51.19%|11|2022-11-09|15/09/2022||-0.374||0.00|2022-08-08|15/06/2022||-0.324||0.00
2022-07-24 10:28:14|01931|1167330|NASDAQ NGMS|398.5M|398500000|15.41|222,938|-69.99%|11|2022-11-09|15/09/2022||0.1324||36560000|2022-08-10|15/06/2022||0.1141||24750000
2022-07-24 10:28:17|01932|30875|NASDAQ BTX|30.69M|30690000|0.53|617,988|-94.79%|30|2022-11-08|15/09/2022||-0.14||0.00|2022-08-15|15/06/2022||-0.145||0.00
2022-07-24 10:28:21|01933|945080|NASDAQ ATEX|769.77M|769770000|40.63|78,120|-32.16%|30|2022-11-09|15/09/2022||-0.48||1500000|2022-08-09|15/06/2022||-0.6233||1000000
2022-07-24 10:28:24|01934|1174605|NASDAQ INTA|938.94M|938940000|15.09|119,623|-52.64%|9|2022-11-09|15/09/2022||-0.0658||73470000|2022-09-07|15/06/2022||-0.0825||71530000
2022-07-24 10:28:28|01935|968972|NASDAQ SNDX|1.17B|1170000000|20.76|610,266|45.58%|27|2022-11-07|15/09/2022||-0.6933||1500000|2022-08-11|15/06/2022||-0.6533||1380000
2022-07-24 10:28:32|01936|102891|NASDAQ AMPH|1.76B|1760000000|35.96|564,430|72.39%|33|2022-11-10|15/09/2022||0.408||127860000|2022-08-10|15/06/2022||0.358||119300000
2022-07-24 10:28:35|01937|1127924|NASDAQ TPTX|3.73B|3730000000|75.00|1,884,855|15.28%|18|2022-11-08|15/09/2022||-1.66||0.00|2022-08-09|15/06/2022||-1.67||2500000
2022-07-24 10:28:38|01938|991170|NASDAQ FLGT|1.79B|1790000000|58.86|340,978|-34.23%|25|2022-11-07|15/09/2022||0.23||105400000|2022-08-04|15/06/2022||0.72||122400000
2022-07-24 10:28:42|01939|100227|NASDAQ AKBA|78M|78000000|0.425|10,954,309|-82.79%|34|2022-11-10|15/09/2022||-0.176||52720000|2022-08-10|15/06/2022||-0.282||50960000
2022-07-24 10:28:47|01940|16247|NASDAQ HCCI|712.67M|712670000|29.35|92,941|7.59%|37|2022-10-19|15/09/2022||0.592||137170000|2022-07-27|15/06/2022||0.51||139420000
2022-07-24 10:28:50|01941|1056452|NASDAQ CASA|389.91M|389910000|4.140|571,275|-47.46%|21|2022-11-02|15/09/2022||0.0255||97890000|2022-08-04|15/06/2022||-0.1171||78160000
2022-07-24 10:28:53|01942|1160904|NASDAQ IMVT|520.83M|520830000|4.47|336,029|-55.26%|15|2022-11-04|15/09/2022||-0.399||0.00|2022-08-08|15/06/2022||-0.3743||0.00
2022-07-24 10:28:57|01943|20614|NYSE CAI|962.84M|962840000|56.00|229,426|-0.18%|36|2022-08-05|15/06/2022||2.37||101000000|2022-05-09|15/03/2022||2.21||98200000
2022-07-24 10:29:00|01944|8120|NYSE ANF|936.8M|936800000|18.57|2,103,560|-52.43%|35|2022-09-01|15/07/2022||0.2592||846510000|2022-05-24|15/04/2022|-0.27|0.0077|812760000|799330000
2022-07-24 10:29:04|01945|16453|NASDAQ SMPL|3.4B|3400000000|33.88|668,236|-10.35%|22|2022-10-21|15/08/2022||0.285||261980000|2022-06-30|15/05/2022|0.44|0.347|316530000|294110000
2022-07-24 10:29:08|01946|15435|NASDAQ SEEL|98.17M|98170000|0.925|1,326,044|-60.29%|37|2022-11-04|15/09/2022||-0.19||0.00|2022-08-05|15/06/2022||-0.2167||0.00
2022-07-24 10:29:12|01947|102913|NASDAQ QTNT|35.2M|35200000|0.259|2,239,371|-91.94%|33|2022-11-07|15/09/2022||-0.1785||10000000|2022-08-08|15/06/2022||-0.1751||9590000
2022-07-24 10:29:16|01948|41243|NYSE TPH|1.96B|1960000000|19.26|1,958,044|-14.63%|37|2022-10-20|15/09/2022||1.59||1260000000|2022-07-21|15/06/2022|1.33|1.2|1020000000|997670000
2022-07-24 10:29:22|01949|15486|NASDAQ ATHX|51.63M|51630000|0.1956|6,568,849|-86.96%|36|2022-11-09|15/09/2022||-0.06||1540000|2022-08-10|15/06/2022||-0.07||1560000
2022-07-24 10:29:26|01950|41291|NASDAQ BNFT|274.96M|274960000|8.10|125,450|-38.03%|37|2022-11-03|15/09/2022||-0.0788||61000000|2022-08-03|15/06/2022||-0.1556||56370000
2022-07-24 10:29:30|01951|16363|NASDAQ INFI|64.15M|64150000|0.720|745,143|-68.72%|37|2022-11-08|15/09/2022||-0.145||610000|2022-08-04|15/06/2022||-0.134||509400
2022-07-24 10:29:32|01952|1172291|NASDAQ ALKT|1.22B|1220000000|13.44|354,465|-57.39%|10|2022-11-03|15/09/2022||-0.078||51890000|2022-08-03|15/06/2022||-0.084||48050000
2022-07-24 10:29:35|01953|1174606|NASDAQ IAS|1.39B|1390000000|8.98|355,895|-52.36%|9|2022-11-09|15/09/2022||0.0213||104000000|2022-08-04|15/06/2022||0.015||97700000
2022-07-24 10:29:38|01954|1174324|NASDAQ LYEL|1.41B|1410000000|5.72|907,748|-60.36%|10|2022-11-11|15/09/2022||-0.3175||1700000|2022-08-11|15/06/2022||-0.2925||1600000
2022-07-24 10:29:41|01955|1175582|NASDAQ TNYA|202.01M|202010000|4.89|130,080|-|11|2022-11-09|15/09/2022||-0.826||0.00|2022-09-07|15/06/2022||-0.782||0.00
2022-07-24 10:29:44|01956|1175428|NASDAQ ICVX|302.72M|302720000|7.62|234,785|-|9|2022-11-14|15/09/2022||-0.585||1230000|2022-09-12|15/06/2022||-0.565||1070000
2022-07-24 10:29:46|01957|1174647|NASDAQ DNUT|2.43B|2430000000|14.50|619,891|-13.23%|9|2022-11-08|15/09/2022||0.0948||387390000|2022-08-16|15/06/2022||0.0967||385580000
2022-07-24 10:29:49|01958|1129440|NASDAQ APLT|45.64M|45640000|0.99|377,060|-94.83%|17|2022-11-17|15/09/2022||-0.523||0.00|2022-08-16|15/06/2022||-0.8047||0.00
2022-07-24 10:29:52|01959|15687|NASDAQ CENT|2.3B|2300000000|43.93|50,234|-11.79%|34|2022-08-03|15/06/2022||1.27||1060000000|2022-05-04|15/03/2022|1.27|1.2|954370000|944030000
2022-07-24 10:29:56|01960|40052|NASDAQ AXDX|103.27M|103270000|1.300|1,108,143|-81.61%|28|2022-11-08|15/09/2022||-0.31||3300000|2022-08-11|15/06/2022||-0.305||3100000
2022-07-24 10:29:59|01961|1073426|NASDAQ OBNK|961.92M|961920000|40.47|70,812|0.7%|23|2022-10-26|15/09/2022||0.5175||76720000|2022-07-27|15/06/2022||0.89||71150000
2022-07-24 10:30:03|01962|1062876|NASDAQ STR|2.24B|2240000000|26.750|237,127|37.6%|23|2022-11-10|15/09/2022||0.7686||109140000|2022-08-08|15/06/2022||0.6454||86780000
2022-07-24 10:30:07|01963|17342|NASDAQ MTEM|53.52M|53520000|0.950|312,038|-86.6%|37|2022-11-15|15/09/2022||-0.4713||8020000|2022-08-11|15/06/2022||-0.4979||5850000
2022-07-24 10:30:10|01964|40983|NASDAQ THRY|800.41M|800410000|23.38|295,852|-30%|22|2022-11-10|15/09/2022||0.536||258580000|2022-08-10|15/06/2022||0.872||308030000
2022-07-24 10:30:14|01965|17122|NASDAQ SBGI|1.59B|1590000000|22.66|839,587|-20.57%|37|2022-11-02|15/09/2022||0.9471||908480000|2022-08-03|15/06/2022||-0.0014||839970000
2022-07-24 10:30:17|01966|1166406|NASDAQ PRLD|278.84M|278840000|5.91|214,610|-82.65%|12|2022-11-15|15/09/2022||-0.6525|||2022-08-11|15/06/2022||-0.6325||0.00
2022-07-24 10:30:21|01967|20826|NYSE HNI|1.52B|1520000000|35.96|210,022|-9.33%|37|2022-10-24|15/09/2022||0.9825||702570000|2022-07-28|15/06/2022||0.3425||606650000
2022-07-24 10:30:25|01968|30748|NYSE EVI|109.89M|109890000|8.78|44,173|-69.27%|22|2022-09-16|15/06/2022|||||2022-05-10|15/03/2022|||60040000|
2022-07-24 10:30:29|01969|16340|NASDAQ TILE|841.46M|841460000|14.15|249,364|0.57%|37|2022-10-26|15/09/2022||0.3175||338160000|2022-08-05|15/06/2022||0.3175||356160000
2022-07-24 10:30:31|01970|1166964|NASDAQ TARS|392.28M|392280000|14.90|243,717|-42.49%|12|2022-11-08|15/09/2022||-1.06||3750000|2022-08-03|15/06/2022||-0.6272||13000000
2022-07-24 10:30:34|01971|20631|NYSE ESE|1.85B|1850000000|71.75|98,871|-21.81%|37|2022-11-17|15/09/2022||1.14||237970000|2022-08-08|15/06/2022||0.9267||216380000
2022-07-24 10:30:37|01972|1165437|NASDAQ VINC|31.38M|31380000|1.49|177,127|-90.26%|12|2022-11-11|15/09/2022||-0.612||0.00|2022-08-11|15/06/2022||-0.854||0.00
2022-07-24 10:30:41|01973|24440|NYSE CCF|876.23M|876230000|93.01|24,034|-16.57%|35|2022-07-11|15/05/2022|1.64||88640000||2022-04-07|15/02/2022|0.96||73950000|
2022-07-24 10:30:45|01974|20589|NYSE MWA|1.95B|1950000000|12.44|955,799|-15.37%|37|2022-11-07|15/09/2022||0.1822||318700000|2022-08-03|15/06/2022||0.1967||330310000
2022-07-24 10:30:49|01975|20243|NYSE PZN|505.43M|505430000|6.84|52,577|-39.47%|37|2022-10-18|15/09/2022|||||2022-07-26|15/06/2022||||
2022-07-24 10:30:52|01976|1163244|NYSE HYLN|655.37M|655370000|3.77|1,862,193|-59.46%|15|2022-11-17|15/09/2022||-0.2187||655330|2022-08-09|15/06/2022||-0.189||480000
2022-07-24 10:30:54|01977|1172723|NASDAQ FTCI|392.57M|392570000|3.90|1,323,666|-62.5%|9|2022-11-09|15/09/2022||-0.1163||52940000|2022-08-10|15/06/2022||-0.1577||32590000
2022-07-24 10:30:58|01978|977675|NASDAQ OTLK|255.32M|255320000|1.130|986,102|-53.31%|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
2022-07-24 10:31:03|01979|16441|NASDAQ KALU|1.13B|1130000000|71.46|157,316|-37.8%|37|2022-10-20|15/09/2022||0.9267||862280000|2022-07-25|15/06/2022||0.69||937630000
2022-07-24 10:31:06|01980|1173890|NASDAQ JANX|610.97M|610970000|14.76|94,776|-51.62%|11|2022-11-08|15/09/2022||-0.365||822920|2022-08-09|15/06/2022||-0.335||848110
2022-07-24 10:31:10|01981|1080049|NASDAQ VRCA|127.39M|127390000|3.10|569,014|-70.67%|23|2022-11-10|15/09/2022||-0.25||300000|2022-08-10|15/06/2022||-0.3225||275000
2022-07-24 10:31:13|01982|1175353|NYSE PWSC|2.85B|2850000000|14.36|493,979|-|12|2022-11-09|15/09/2022||0.2095||161940000|2022-08-08|15/06/2022||0.1891||155370000
2022-07-24 10:31:17|01983|24415|NYSE GRC|746.3M|746300000|28.59|70,529|-18.29%|33|2022-10-28|15/09/2022||0.45||136130000|2022-07-29|15/06/2022||0.33||98600000
2022-07-24 10:31:20|01984|961635|NASDAQ WVE|302.67M|302670000|3.490|562,139|-40.24%|27|2022-11-10|15/09/2022||-0.4014||5290000|2022-08-11|15/06/2022||-0.5114||3570000
2022-07-24 10:31:24|01985|16675|NASDAQ MSON|462.52M|462520000|26.54|158,811|15.49%|35|2022-09-08|15/06/2022||-0.1164||23850000|2022-05-05|15/03/2022||-0.1638||21960000
2022-07-24 10:31:27|01986|1168973|NYSE OUST|316.07M|316070000|1.82|1,772,583|-80.66%|11|2022-11-07|15/09/2022||-0.1698||19680000|2022-08-04|15/06/2022||-0.1562||10990000
2022-07-24 10:31:30|01987|961629|NASDAQ DLTH|330.59M|330590000|9.91|95,142|-41.64%|30|2022-09-07|15/07/2022||0.2167||156470000|2022-06-02|15/04/2022|-0.04|-0.1833|122900000|115970000
2022-07-24 10:31:34|01988|941657|NASDAQ LTRPA|94M|94000000|0.737|917,057|-79.8%|31|2022-11-10|15/09/2022||-0.16|||2022-08-05|15/06/2022||-0.17||
2022-07-24 10:31:38|01989|943135|NASDAQ JRVR|836.26M|836260000|22.33|213,402|-38.89%|32|2022-11-02|15/09/2022||0.5237||321800000|2022-08-01|15/06/2022||0.4952||327970000
2022-07-24 10:31:40|01990|1080051|NASDAQ MGTA|108.52M|108520000|1.86|336,732|-74.86%|21|2022-11-10|15/09/2022||-0.3157||0.00|2022-08-11|15/06/2022||-0.3243||0.00
2022-07-24 10:31:42|01991|1166960|NASDAQ EAR|31.5M|31500000|0.80|1,121,346|-97.67%|13|2022-11-24|15/09/2022||-0.44||17100000|2022-08-12|15/06/2022||-0.225||16030000
2022-07-24 10:31:50|01992|51519|NASDAQ FORA|188.11M|188110000|5.89|91,895|-52.04%|23|2022-11-10|15/09/2022||-0.21||6550000|2022-08-11|15/06/2022||-0.25||6030000
2022-07-24 10:31:54|01993|1050112|NASDAQ CELC|141.79M|141790000|9.49|97,088|-55.45%|23|2022-11-14|15/09/2022||-0.67||0.00|2022-08-11|15/06/2022||-0.545||0.00
2022-07-24 10:31:58|01994|976458|NASDAQ CDEV|1.7B|1700000000|5.960|10,467,839|8.56%|25|2022-11-02|15/09/2022||0.4953||435290000|2022-08-02|15/06/2022||0.4463||384560000
2022-07-24 10:32:01|01995|1171768|NASDAQ TIL|777.68M|777680000|6.02|624,023|-69%|11|2022-11-14|15/09/2022||-0.4325||0.00|2022-08-11|15/06/2022||-0.42||0.00
2022-07-24 10:32:04|01996|1131057|NASDAQ IDYA|575.35M|575350000|14.89|286,508|-32.1%|18|2022-11-16|15/09/2022||-0.3792||13770000|2022-08-16|15/06/2022||-0.5082||6590000
2022-07-24 10:32:08|01997|1142208|NASDAQ KRUS|726.93M|726930000|74.63|89,428|43.33%|18|2022-11-10|15/08/2022||-0.0275||39200000|2022-07-07|15/05/2022|0.05|-0.1|37970000|35540000
2022-07-24 10:32:12|01998|29668|NYSE RM|385.62M|385620000|39.87|34,781|-22.1%|37|2022-11-09|15/09/2022||1.84||129680000|2022-08-03|15/06/2022||1.01||123420000
2022-07-24 10:32:15|01999|30915|NYSE RVP|161.06M|161060000|4.89|193,138|-56.95%|29|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|0.22||44740000|
2022-07-24 10:32:18|02000|1131556|NASDAQ ATER|163.21M|163210000|2.42|6,724,900|-75.08%|18|2022-11-08|15/09/2022||-0.162||77080000|2022-08-04|15/06/2022||-0.184||66280000
2022-07-24 10:32:22|02001|6389|NASDAQ BBBY|407.1M|407100000|5.11|8,292,134|-82.21%|29|2022-09-29|15/08/2022||-1.58||1520000000|2022-06-29|15/05/2022|-2.83|-1.39|1460000000|1510000000
2022-07-24 10:32:26|02002|41231|NASDAQ PBYI|144.81M|144810000|3.220|462,143|-58.45%|37|2022-11-10|15/09/2022||0.0363||57130000|2022-08-04|15/06/2022||0.0102||52620000
2022-07-24 10:32:31|02003|40984|NASDAQ ENTA|1B|1000000000|48.29|277,609|14.98%|37|2022-11-21|15/09/2022||-1.22||23530000|2022-08-09|15/06/2022||-1.39||20700000
2022-07-24 10:32:34|02004|20627|NYSE CSV|633.38M|633380000|42.54|123,479|18.69%|37|2022-11-01|15/09/2022||0.885||96980000|2022-07-27|15/06/2022||0.85||93430000
2022-07-24 10:32:37|02005|1172949|NASDAQ HNST|340.87M|340870000|3.70|1,759,663|-73.98%|12|2022-11-09|15/09/2022||-0.0465||86700000|2022-08-12|15/06/2022||-0.0893||76410000
2022-07-24 10:32:40|02006|16840|NASDAQ OSIS|1.59B|1590000000|93.13|97,891|-2.46%|36|2022-08-25|15/06/2022||1.95||336400000|2022-04-28|15/03/2022|1.43|1.39|290480000|287760000
2022-07-24 10:32:43|02007|1175112|NASDAQ IMGO|592.74M|592740000|17.57|175,342|5.97%|9|2022-11-09|15/09/2022||-0.516||0.00|2022-08-18|15/06/2022||-0.476||0.00
2022-07-24 10:32:46|02008|1163393|NYSE MPLN|3.23B|3230000000|5.060|2,125,107|-34.96%|11|2022-11-17|15/09/2022||0.0418||294450000|2022-08-04|15/06/2022||0.0382||292010000
2022-07-24 10:32:49|02009|1174984|NYSE FXLV|368.06M|368060000|3.87|501,680|-74.46%|11|2022-11-11|15/09/2022||0.1809||69740000|2022-08-25|15/06/2022||0.167||59610000
2022-07-24 10:32:52|02010|1174595|NASDAQ GLUE|490.92M|490920000|10.57|196,821|-54.77%|10|2022-11-09|15/09/2022||-0.57||0.00|2022-08-11|15/06/2022||-0.542||0.00
2022-07-24 10:32:55|02011|1127852|NASDAQ GBOX|32.19M|32190000|0.78|552,983|-91.8%|21|2022-11-22|15/09/2022||-0.07||10700000|2022-08-23|15/06/2022||-0.1||8100000
2022-07-24 10:32:59|02012|17450|NYSE UNFI|2.42B|2420000000|41.49|482,991|30.02%|36|2022-09-13|15/07/2022||1.3||7320000000|2022-06-07|15/04/2022|1.1|0.9731|7240000000|7100000000
2022-07-24 10:33:03|02013|16273|NASDAQ HLIT|1.08B|1080000000|10.330|636,620|26.13%|37|2022-10-31|15/09/2022||0.1033||152430000|2022-08-01|15/06/2022||0.09||150080000
2022-07-24 10:33:06|02014|1175599|NASDAQ EWCZ|1.23B|1230000000|19.33|541,451|-|10|2022-11-03|15/09/2022||0.094||55120000|2022-09-13|15/06/2022||0.0933||54030000
2022-07-24 10:33:10|02015|962503|NASDAQ OCX|104.97M|104970000|0.854|564,153|-84.18%|27|2022-11-17|15/09/2022||-0.1257||2250000|2022-08-17|15/06/2022||-0.12||2540000
2022-07-24 10:33:13|02016|1173520|NASDAQ DAWN|1.32B|1320000000|18.03|1,680,245|-20.33%|11|2022-11-07|15/09/2022||-0.52||0.00|2022-08-09|15/06/2022||-0.49||0.00
2022-07-24 10:33:17|02017|6428|NASDAQ ALPN|260.82M|260820000|8.600|97,306|0.23%|28|2022-11-17|15/09/2022||-0.145||18710000|2022-08-16|15/06/2022||-0.405||10040000
2022-07-24 10:33:20|02018|1174489|NASDAQ IPSC|600.86M|600860000|10.21|110,467|-65.08%|9|2022-11-09|15/09/2022||-0.5553||2530000|2022-08-11|15/06/2022||-0.5157||1670000
2022-07-24 10:33:23|02019|1175509|NASDAQ NUVL|736.79M|736790000|15.25|177,117|-|10|2022-11-09|15/09/2022||-0.465||0.00|2022-09-07|15/06/2022||-0.4125||0.00
2022-07-24 10:33:26|02020|1164147|NASDAQ AFIB|44.77M|44770000|1.58|4,814,506|-90.54%|13|2022-11-17|15/09/2022||-0.6466||4300000|2022-09-22|15/06/2022||-0.7974||3780000
2022-07-24 10:33:29|02021|16554|NASDAQ LXRX|460.75M|460750000|3.080|1,192,034|-9.41%|37|2022-11-03|15/09/2022||-0.1415||50000|2022-08-03|15/06/2022||-0.1574||50000
2022-07-24 10:33:32|02022|1095921|NYSE CTOS|1.32B|1320000000|5.330|408,666|-34.92%|18|2022-11-08|15/09/2022||0.0372||428900000|2022-08-11|15/06/2022||-0.0041||375830000
2022-07-24 10:33:36|02023|31071|NASDAQ FRG|1.33B|1330000000|32.89|468,891|-4.97%|43|2022-11-09|15/09/2022||1.29||1100000000|2022-08-04|15/06/2022||1.28||1130000000
2022-07-24 10:33:39|02024|1163493|NASDAQ GLSI|108.84M|108840000|8.52|321,640|-79.59%|13|2022-08-31|15/06/2022||-0.18||0.00|2022-05-20|15/03/2022|-0.15|-0.19|0.00|0.00
2022-07-24 10:33:43|02025|20984|NYSE CHS|690.79M|690790000|5.520|2,605,628|-7.69%|35|2022-08-31|15/07/2022||0.19||534000000|2022-06-07|15/04/2022|0.28|0.095|540920000|490100000
2022-07-24 10:33:47|02026|1162157|NASDAQ RNA|824.08M|824080000|16.56|357,347|-24.69%|14|2022-11-15|15/09/2022||-0.8289||2020000|2022-08-15|15/06/2022||-0.7625||1980000
2022-07-24 10:33:49|02027|1169493|NASDAQ DSP|309.44M|309440000|5.06|141,501|-71.04%|12|2022-11-08|15/09/2022||-0.0662||41330000|2022-08-11|15/06/2022||-0.2164||32480000
2022-07-24 10:33:53|02028|100169|NASDAQ BLBD|313.83M|313830000|9.81|82,723|-60.59%|30|2022-08-10|15/06/2022||-0.095||205750000|2022-05-12|15/03/2022|-0.31|-0.1|207660000|150650000
2022-07-24 10:33:56|02029|1075232|NASDAQ KNSA|760.65M|760650000|10.98|286,792|-24.28%|23|2022-10-31|15/09/2022||-0.3625||34390000|2022-08-03|15/06/2022||-0.425||28420000
2022-07-24 10:33:59|02030|1169945|NASDAQ NEXI|31.52M|31520000|1.38|1,156,447|-87.07%|12|2022-11-11|15/09/2022||-0.7002||0.00|2022-08-08|15/06/2022||-0.6872||0.00
2022-07-24 10:34:04|02031|15966|NASDAQ ECOL|1.51B|1510000000|47.99|746,731|29.98%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2022-07-24 10:34:07|02032|995706|NASDAQ VREX|898.41M|898410000|22.56|300,242|-15.47%|25|2022-11-15|15/09/2022||0.35||223770000|2022-08-02|15/06/2022||0.2333||206800000
2022-07-24 10:34:11|02033|989524|NYSE FBK|1.94B|1940000000|41.28|146,609|8.83%|25|2022-10-17|15/09/2022||0.88||145280000|2022-07-18|15/06/2022|0.64|0.7888|138270000|140310000
2022-07-24 10:34:16|02034|16699|NASDAQ NATH|230.16M|230160000|55.93|18,599|-16.27%|30|2022-08-05|15/06/2022|||||2022-06-10|15/03/2022|0.52||24770000|
2022-07-24 10:34:19|02035|1175510|NASDAQ OMGA|240.68M|240680000|5.03|201,914|-|10|2022-11-09|15/09/2022||-0.56||51500|2022-09-09|15/06/2022||-0.505||51500
2022-07-24 10:34:23|02036|17154|NASDAQ SFST|365.07M|365070000|45.73|18,339|-8.58%|33|2022-10-25|15/09/2022||1.14||28350000|2022-07-26|15/06/2022||1.08||27530000
2022-07-24 10:34:25|02037|1011772|NYSE CARS|780.4M|780400000|11.23|512,141|-8.62%|23|2022-11-09|15/09/2022||0.3225||167690000|2022-08-03|15/06/2022||0.265||161920000
2022-07-24 10:34:29|02038|17272|NASDAQ STRL|705.14M|705140000|23.30|153,236|10.06%|36|2022-11-07|15/09/2022||0.86||515850000|2022-08-03|15/06/2022||0.74||480000000
2022-07-24 10:34:32|02039|1163492|NASDAQ FTHM|111.28M|111280000|6.49|97,852|-75.18%|15|2022-11-16|15/09/2022||-0.0233||128530000|2022-08-04|15/06/2022||-0.08||114290000
2022-07-24 10:34:35|02040|1171270|NASDAQ JOAN|337.13M|337130000|8.29|293,670|-46.17%|10|2022-09-01|15/07/2022||-0.5671||452350000|2022-06-02|15/04/2022|-0.22|0.1139|498000000|524550000
2022-07-24 10:34:39|02041|40982|NYSE CUBI|1.25B|1250000000|38.02|429,684|1.2%|33|2022-10-26|15/09/2022||1.96||183630000|2022-07-27|15/06/2022||1.76||175180000
2022-07-24 10:34:43|02042|1052401|NASDAQ LVO|99.64M|99640000|1.200|568,481|-65.71%|23|2022-10-28|15/09/2022||-0.095||32540000|2022-08-12|15/06/2022||-0.1||30690000
2022-07-24 10:34:46|02043|949621|NASDAQ KMPH|184.17M|184170000|5.35|431,466|-50.23%|31|2022-11-10|15/09/2022||-0.165||1800000|2022-08-11|15/06/2022||-0.135||1300000
2022-07-24 10:34:51|02044|946348|NASDAQ SMMT|104.99M|104990000|1.070|173,545|-86.62%|32|2022-11-21|15/09/2022||-0.26||0.00|2022-08-10|15/06/2022||-0.27||0.00
2022-07-24 10:34:53|02045|1175431|NYSE COOK|417.29M|417290000|3.53|1,033,807|-|11|2022-11-14|15/09/2022||-0.02||181070000|2022-09-08|15/06/2022||0.0578||225630000
2022-07-24 10:34:58|02046|20753|NYSE GBL|549.85M|549850000|21.07|17,135|-22.82%|33|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.66||69620000|
2022-07-24 10:35:02|02047|1012040|NASDAQ ATNX|71.77M|71770000|0.642|1,094,681|-82.89%|23|2022-11-10|15/09/2022||-0.105||30650000|2022-07-28|15/06/2022||-0.145||30400000
2022-07-24 10:35:05|02048|42975|TSX PPTA|217.31M|217310000|3.45|11,352|-52.41%|13|2022-11-15|15/09/2022||-0.12|||2022-08-19|15/06/2022||-0.12||
2022-07-24 10:35:09|02049|17420|NASDAQ ULH|711.6M|711600000|27.08|76,071|22.15%|37|2022-10-27|15/09/2022||0.83||487300000|2022-07-28|15/06/2022||1.16||487800000
2022-07-24 10:35:16|02050|31013|NASDAQ CCXI|1.58B|1580000000|22.17|1,399,884|54.28%|37|2022-11-08|15/09/2022||-0.4423||20360000|2022-08-08|15/06/2022||-0.4886||13040000
2022-07-24 10:35:18|02051|1097841|NASDAQ ADN|148.64M|148640000|2.880|294,095|-64.79%|15|2022-08-11|15/06/2022||-0.24|||2022-05-12|15/03/2022|-0.2435||1260000|
2022-07-24 10:35:22|02052|17196|NASDAQ SMED|166.71M|166710000|8.58|381,875|-8.14%|36|2022-10-26|15/09/2022||0.05||16400000|2022-08-11|15/06/2022||0.0033||15100000
2022-07-24 10:35:25|02053|1008723|NYSE HCC|1.54B|1540000000|29.77|944,966|68.19%|23|2022-11-02|15/09/2022||3.17||447600000|2022-08-03|15/06/2022||4.97||574700000
2022-07-24 10:35:29|02054|44411|NASDAQ NMIH|1.55B|1550000000|18.03|639,035|-14.31%|33|2022-11-01|15/09/2022||0.7958||123350000|2022-08-02|15/06/2022||0.764||119360000
2022-07-24 10:35:31|02055|1171962|NASDAQ DSGN|1.09B|1090000000|19.60|198,508|7.16%|7|2022-11-08|15/09/2022||-0.28||0.00|2022-08-08|15/06/2022||-0.25||0.00
2022-07-24 10:35:34|02056|1176340|NASDAQ VIA|265.32M|265320000|7.44|77,117|-35.75%|9|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022|0.20||127200000|
2022-07-24 10:35:38|02057|959850|NYSE UAVS|55.02M|55020000|0.671|1,852,616|-82.74%|23|2022-08-22|15/06/2022|||||2022-05-17|15/03/2022|-0.1||3840000|
2022-07-24 10:35:40|02058|1175508|NASDAQ IMRX|188.13M|188130000|7.13|115,562|-|9|2022-11-08|15/09/2022||-0.5433||196000|2022-09-08|15/06/2022||-0.515||196000
2022-07-24 10:35:45|02059|949610|NYSE ASXC|116.62M|116620000|0.493|2,873,060|-79.19%|31|2022-11-10|15/09/2022||-0.07||3440000|2022-08-10|15/06/2022||-0.08||1250000
2022-07-24 10:35:48|02060|1081600|NASDAQ STIM|92.9M|92900000|3.47|742,672|-74.3%|23|2022-11-08|15/09/2022||-0.4285||14870000|2022-08-02|15/06/2022||-0.4094||15460000
2022-07-24 10:35:51|02061|1171266|NASDAQ INNV|607.15M|607150000|4.48|132,031|-73.86%|12|2022-11-08|15/09/2022||0.0173||174660000|2022-09-20|15/06/2022||0.006||174210000
2022-07-24 10:35:55|02062|991229|NASDAQ IEA|504.01M|504010000|10.43|381,089|-10.01%|23|2022-11-09|15/09/2022||0.538||729690000|2022-08-11|15/06/2022||0.28||572890000
2022-07-24 10:35:59|02063|15857|NASDAQ CVGI|227M|227000000|6.89|260,498|-25.43%|37|2022-11-07|15/09/2022||0.355||256060000|2022-08-08|15/06/2022||0.165||244610000
2022-07-24 10:36:02|02064|1082134|NASDAQ HYRE|17.22M|17220000|0.79|307,787|-95.2%|24|2022-11-08|15/09/2022||-0.1667||11840000|2022-08-17|15/06/2022||-0.1867||10440000
2022-07-24 10:36:06|02065|16644|NASDAQ MNKD|841.04M|841040000|3.330|6,038,622|-23.8%|37|2022-11-08|15/09/2022||-0.078||20760000|2022-08-10|15/06/2022||-0.094||15620000
2022-07-24 10:36:10|02066|40324|NASDAQ GTBP|94.55M|94550000|3.10|201,450|-74.04%|21|2022-11-09|15/09/2022||-0.1733||0.00|2022-08-16|15/06/2022||-0.1733||0.00
2022-07-24 10:36:13|02067|1174643|NASDAQ CVRX|148.22M|148220000|7.23|140,044|-64.24%|11|2022-11-03|15/09/2022||-0.545||5510000|2022-07-28|15/06/2022||-0.535||4770000
2022-07-24 10:36:16|02068|1121161|NASDAQ HARP|79.4M|79400000|2.40|253,333|-79.11%|21|2022-11-09|15/09/2022||-0.5649||6540000|2022-08-09|15/06/2022||-0.5548||7100000
2022-07-24 10:36:20|02069|961627|NASDAQ AVTX|42.51M|42510000|4.520|50,099|-86.78%|26|2022-11-08|15/09/2022||-1.44||1190000|2022-08-11|15/06/2022||-1.76||1190000
2022-07-24 10:36:24|02070|16511|NASDAQ LKFN|1.78B|1780000000|70.39|131,598|23.6%|37|2022-10-26|15/09/2022||1.02||62230000|2022-07-25|15/06/2022||0.9525||59390000
2022-07-24 10:36:28|02071|16310|NASDAQ HURN|1.29B|1290000000|64.54|169,367|39.21%|37|2022-11-01|15/09/2022||0.9525||258130000|2022-07-28|15/06/2022||0.7975||253190000
2022-07-24 10:36:31|02072|1174593|NASDAQ GRPH|186.66M|186660000|3.22|697,190|-86.87%|10|2022-11-09|15/09/2022||-0.4983||0.00|2022-08-11|15/06/2022||-0.4713||0.00
2022-07-24 10:36:34|02073|985718|NASDAQ SYRS|60.06M|60060000|0.953|830,769|-79.67%|25|2022-11-10|15/09/2022||-0.3783||4780000|2022-08-10|15/06/2022||-0.4283||4780000
2022-07-24 10:36:37|02074|17130|NASDAQ SCHN|905.48M|905480000|32.99|307,176|-35.34%|35|2022-10-25|15/08/2022||1.11||949990000|2022-06-29|15/05/2022|2.59|2.3|1010000000|919090000
2022-07-24 10:36:41|02075|20654|NYSE OXM|1.5B|1500000000|93.91|198,237|6.07%|32|2022-09-01|15/07/2022||3.5||365230000|2022-06-08|15/04/2022|3.5|2.75|352580000|329030000
2022-07-24 10:36:45|02076|16976|NASDAQ PSMT|2.01B|2010000000|65.90|140,148|-24.24%|37|2022-10-27|15/08/2022||0.7709||997410000|2022-07-11|15/05/2022|0.62|0.8044|1030000000|951870000
2022-07-24 10:36:49|02077|100229|NASDAQ TVTX|1.49B|1490000000|23.46|789,156|77.32%|35|2022-11-09|15/09/2022||-0.896||53370000|2022-08-10|15/06/2022||-0.915||49570000
2022-07-24 10:36:53|02078|32362|NYSE GES|1.04B|1040000000|19.12|1,133,548|-12.93%|36|2022-08-24|15/07/2022||0.51||635140000|2022-05-25|15/04/2022|0.24|0.29|593470000|584390000
2022-07-24 10:36:57|02079|955540|NYSE BW|604.36M|604360000|7.000|443,413|2.79%|30|2022-11-09|15/09/2022||0.1633||243430000|2022-08-11|15/06/2022||-0.0233||225570000
2022-07-24 10:37:02|02080|44403|NYSE MMI|1.5B|1500000000|38.47|191,800|3.41%|35|2022-11-10|15/09/2022||0.82||366400000|2022-08-05|15/06/2022||0.82||335300000
2022-07-24 10:37:04|02081|1175173|NASDAQ ABSI|312.91M|312910000|3.37|425,899|-85.28%|10|2022-11-08|15/09/2022||-0.3219||1960000|2022-09-06|15/06/2022||-0.3127||1780000
2022-07-24 10:37:07|02082|16375|NASDAQ SNEX|1.67B|1670000000|82.75|73,136|30.03%|35|2022-08-08|15/06/2022||1.42||457000000|2022-05-04|15/03/2022|3.2|1.69|544700000|327240000
2022-07-24 10:37:10|02083|960941|NASDAQ NBEV|43.52M|43520000|0.296|1,723,832|-84.48%|24|2022-11-16|15/09/2022||-0.04||117140000|2022-08-16|15/06/2022||-0.05||118880000
2022-07-24 10:37:13|02084|20559|NYSE AVD|660.64M|660640000|21.44|289,190|28.46%|37|2022-11-07|15/09/2022||0.22||158400000|2022-08-08|15/06/2022||0.23||148500000
2022-07-24 10:37:20|02085|1152990|NASDAQ MCBS|523.02M|523020000|20.55|42,171|12.36%|20|2022-10-28|15/09/2022||0.68||36300000|2022-07-22|15/06/2022|0.715|0.71|37150000|37150000
2022-07-24 10:37:23|02086|16775|NASDAQ INSG|229.24M|229240000|2.13|959,651|-75%|37|2022-11-09|15/09/2022||-0.0975||67820000|2022-08-09|15/06/2022||-0.11||62360000
2022-07-24 10:37:27|02087|20704|NYSE MPX|348.59M|348590000|10.21|20,290|-38.12%|37|2022-10-26|15/09/2022||0.24||79100000|2022-07-27|15/06/2022||0.25||80300000
2022-07-24 10:37:31|02088|942487|NASDAQ ATRA|300.77M|300770000|3.22|1,766,196|-74.78%|31|2022-11-10|15/09/2022||-0.7899||13280000|2022-08-08|15/06/2022||-0.796||7020000
2022-07-24 10:37:34|02089|1156639|NYSE CSPR|282.2M|282200000|6.780|9,956,131|-3.56%|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2022-07-24 10:37:36|02090|1172579|NASDAQ NPCE|136.56M|136560000|5.55|69,453|-76.42%|8|2022-11-09|15/09/2022||-0.494||11880000|2022-08-11|15/06/2022||-0.456||11120000
2022-07-24 10:37:41|02091|17578|NASDAQ WTBA|397.49M|397490000|23.90|21,204|-16.11%|37|2022-10-27|15/09/2022||0.67||26400000|2022-07-28|15/06/2022||0.69||26200000
2022-07-24 10:37:43|02092|1172382|NASDAQ KRT|358.15M|358150000|18.08|14,729|-23.97%|13|2022-11-10|15/09/2022||0.41||114870000|2022-08-11|15/06/2022||0.3733||112470000
2022-07-24 10:37:46|02093|994715|NYSE DS|121.02M|121020000|1.310|1,220,436|-48.43%|25|2022-11-09|15/09/2022||-0.1267||86740000|2022-08-09|15/06/2022||-0.0967||82570000
2022-07-24 10:37:49|02094|15984|NASDAQ EGAN|311.84M|311840000|9.80|83,408|-14.49%|36|2022-11-09|15/09/2022||-0.005||24970000|2022-09-08|15/06/2022||-0.0033||23410000
2022-07-24 10:37:52|02095|1172510|NASDAQ AKYA|510.47M|510470000|13.58|126,220|-17.09%|10|2022-11-07|15/09/2022||-0.3637||17780000|2022-08-08|15/06/2022||-0.372||16910000
2022-07-24 10:37:55|02096|1173019|NASDAQ TALS|159.22M|159220000|3.84|178,299|-74.4%|9|2022-11-11|15/09/2022||-0.5233||0.00|2022-08-11|15/06/2022||-0.4767||0.00
2022-07-24 10:37:57|02097|1163718|NASDAQ TLMD|304.01M|304010000|3.000|1,462,823|-36.97%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2022-07-24 10:38:00|02098|1174591|NASDAQ TKNO|198.26M|198260000|7.07|48,354|-60.5%|11|2022-11-09|15/09/2022||-0.275||12140000|2022-08-10|15/06/2022||-0.245||10850000
2022-07-24 10:38:03|02099|1174641|NASDAQ AVTE|441.83M|441830000|18.10|83,430|27.2%|10|2022-11-14|15/09/2022||-0.3636||0.00|2022-08-15|15/06/2022||-0.3548||0.00
2022-07-24 10:38:06|02100|1175356|NASDAQ SNPO|884.74M|884740000|11.66|94,206|-|11|2022-11-03|15/09/2022||0.27||304890000|2022-08-25|15/06/2022||0.2172||292350000
2022-07-24 10:38:10|02101|1175585|LON MXCT|530.67M|530670000|5.24|556,020|-10.43%|8|2022-11-09|15/09/2022||-0.078||11070000|2022-08-10|15/06/2022||-0.076||9250000
2022-07-24 10:38:14|02102|15647|NASDAQ CASS|485.63M|485630000|35.57|52,779|-12.52%|29|2022-07-14|15/06/2022|0.62||44290000||2022-04-14|15/03/2022|0.6||42330000|
2022-07-24 10:38:16|02103|1174426|NASDAQ CYT|126.98M|126980000|3.60|208,423|-76.58%|10|2022-11-11|15/09/2022||-0.4473||0.00|2022-08-09|15/06/2022||-0.4235||0.00
2022-07-24 10:38:19|02104|1172511|NASDAQ BMEA|322.9M|322900000|11.07|242,937|-16.39%|9|2022-11-02|15/09/2022||-0.6205||0.00|2022-08-10|15/06/2022||-0.5908||0.00
2022-07-24 10:38:23|02105|995922|NYSE CLPR|364.9M|364900000|8.610|63,925|4.49%|25|2022-11-15|15/09/2022||-0.06||32630000|2022-08-09|15/06/2022||-0.07||32160000
2022-07-24 10:38:25|02106|1167060|NASDAQ BDSX|78.99M|78990000|1.98|202,988|-80.04%|11|2022-08-04|15/06/2022||-0.4645||8830000|2022-05-11|15/03/2022|-0.5|-0.425|6550000|6470000
2022-07-24 10:38:28|02107|1169480|NASDAQ ANGN|31.16M|31160000|1.04|168,733|-90.33%|11|2022-11-11|15/09/2022||-0.5175||1070000|2022-08-11|15/06/2022||-0.505||1090000
2022-07-24 10:38:30|02108|1073097|NASDAQ IBEX|339.28M|339280000|18.44|20,184|-15.95%|15|2022-11-21|15/09/2022||0.215||124210000|2022-09-29|15/06/2022||0.4184||127150000
2022-07-24 10:38:34|02109|15677|NASDAQ CCRN|964.9M|964900000|25.25|519,359|62.48%|37|2022-11-02|15/09/2022||0.9124||587170000|2022-08-03|15/06/2022||1.35||740940000
2022-07-24 10:38:38|02110|25321|F IMAX|1.03B|1030000000|17.52|580,213|3.42%|32|2022-10-27|15/09/2022||0.078||77360000|2022-07-28|15/06/2022||0.1473||77400000
2022-07-24 10:38:42|02111|20175|NYSE CCO|613.12M|613120000|1.290|3,244,737|-44.64%|37|2022-11-09|15/09/2022||-0.0067||651460000|2022-08-09|15/06/2022||-0.0408||644120000
2022-07-24 10:38:45|02112|1073037|NASDAQ COGT|959.35M|959350000|10.920|2,955,833|68.52%|23|2022-11-14|15/09/2022||-0.58||0.00|2022-08-15|15/06/2022||-0.6567||0.00
2022-07-24 10:38:49|02113|17493|NASDAQ VIVO|1.43B|1430000000|32.61|754,446|68.18%|37|2022-11-10|15/09/2022||0.195||71950000|2022-08-05|15/06/2022||0.19||69550000
2022-07-24 10:38:52|02114|1175179|NYSE XPOF|646.8M|646800000|13.25|288,260|8.16%|10|2022-11-10|15/09/2022||0.2225||54620000|2022-08-23|15/06/2022||0.1525||49940000
2022-07-24 10:38:56|02115|41313|NASDAQ MBII|145.56M|145560000|0.7981|946,781|-42.99%|33|2022-11-14|15/09/2022||-0.04||15300000|2022-08-15|15/06/2022||-0.04||16000000
2022-07-24 10:39:00|02116|17346|NASDAQ INVA|1.01B|1010000000|14.56|970,484|8.98%|37|2022-11-02|15/09/2022||0.44||100100000|2022-07-27|15/06/2022||0.44||88400000
2022-07-24 10:39:04|02117|17611|NASDAQ DZSI|486.6M|486600000|17.62|110,272|-8.32%|34|2022-11-02|15/09/2022||0.1969||105950000|2022-08-10|15/06/2022||0.0652||94850000
2022-07-24 10:39:08|02118|1173521|NASDAQ OMIC|253.4M|253400000|3.59|398,063|-81.71%|11|2022-11-08|15/09/2022||-0.398||3050000|2022-08-02|15/06/2022||-0.3892||287500
2022-07-24 10:39:10|02119|1174640|NASDAQ ABOS|254.35M|254350000|6.28|209,308|-63.23%|11|2022-11-14|15/09/2022||-0.2548||0.00|2022-08-15|15/06/2022||-0.2479||0.00
2022-07-24 10:39:14|02120|20820|NYSE FOR|701.61M|701610000|14.10|102,671|-32.44%|37|2022-11-04|15/09/2022||0.7543||387690000|2022-07-19|15/06/2022|0.8|0.7652|308500000|353750000
2022-07-24 10:39:17|02121|1175512|NASDAQ RXST|401.58M|401580000|14.60|92,561|-|9|2022-11-09|15/09/2022||-0.685||10300000|2022-09-08|15/06/2022||-0.6675||10550000
2022-07-24 10:39:20|02122|1163664|NASDAQ SFT|86.44M|86440000|1.020|2,907,243|-87.93%|14|2022-11-17|15/09/2022||-0.4827||278890000|2022-08-09|15/06/2022||-0.5575||234020000
2022-07-24 10:39:23|02123|1175114|NASDAQ RPID|183.71M|183710000|4.38|330,075|-79.27%|11|2022-11-10|15/09/2022||-0.335||8310000|2022-08-25|15/06/2022||-0.3424||5010000
2022-07-24 10:39:27|02124|1072223|NASDAQ BWB|469.99M|469990000|16.80|49,186|4.48%|24|2022-10-27|15/09/2022||0.4253||34140000|2022-07-28|15/06/2022||0.4133||33200000
2022-07-24 10:39:30|02125|1173831|NASDAQ DIBS|228.4M|228400000|6.00|201,902|-72.92%|8|2022-11-09|15/09/2022||-0.218||24350000|2022-08-10|15/06/2022||-0.22||25570000
2022-07-24 10:39:32|02126|1175518|NYSE WEBR|2.16B|2160000000|7.51|704,506|-|6|2022-09-14|15/06/2022||0.1461||556300000|2022-05-16|15/03/2022|-0.6357|0.1798|607290000|659060000
2022-07-24 10:39:35|02127|1175121|NYSE ZVIA|235.91M|235910000|3.51|253,551|-74.51%|10|2022-11-11|15/09/2022||-0.1235||52240000|2022-08-11|15/06/2022||-0.1489||42170000
2022-07-24 10:39:39|02128|995092|NYSE NEX|1.98B|1980000000|8.110|3,561,868|116.27%|25|2022-11-08|15/09/2022||0.3889||870620000|2022-07-26|15/06/2022||0.3264||816600000
2022-07-24 10:39:45|02129|1081650|NASDAQ HQI|206.74M|206740000|15.04|40,009|-22.23%|23|2022-11-16|15/09/2022||0.27||8240000|2022-08-16|15/06/2022||0.26||7630000
2022-07-24 10:39:49|02130|20768|NYSE NLS|60.42M|60420000|1.92|894,720|-87.56%|37|2022-11-08|15/09/2022||-0.146||122030000|2022-08-01|15/06/2022||-0.31||115390000
2022-07-24 10:39:52|02131|1172939|NASDAQ HOWL|133.29M|133290000|4.82|179,563|-73.68%|10|2022-11-09|15/09/2022||-0.555||0.00|2022-08-11|15/06/2022||-0.255||3750000
2022-07-24 10:39:55|02132|1169485|NASDAQ TERN|56.88M|56880000|2.25|174,058|-72.43%|11|2022-11-15|15/09/2022||-0.682||0.00|2022-08-16|15/06/2022||-0.6545||0.00
2022-07-24 10:39:59|02133|21006|NYSE SRI|494.13M|494130000|18.09|105,096|-34.97%|37|2022-11-02|15/09/2022||0.105||214390000|2022-08-03|15/06/2022||-0.215||203010000
2022-07-24 10:40:03|02134|1123001|NASDAQ KLDO|34.1K|34100|0.290|7,769,231|-94.89%|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2022-07-24 10:40:06|02135|1166238|NYSE LSF|18.28M|18280000|2.00|101,778|-92.85%|12|2022-11-17|15/09/2022||-0.6167||11510000|2022-08-10|15/06/2022||-0.6933||9660000
2022-07-24 10:40:10|02136|1171974|NASDAQ KLTR|316.68M|316680000|2.48|709,357|-78.91%|9|2022-11-02|15/09/2022||-0.0826||44580000|2022-08-09|15/06/2022||-0.1031||41750000
2022-07-24 10:40:13|02137|1175149|NASDAQ PECO|4.31B|4310000000|33.58|1,305,490|19.8%|10|2022-11-03|15/09/2022||0.0897||140360000|2022-08-04|15/06/2022||0.0875||139390000
2022-07-24 10:40:17|02138|102893|NASDAQ ARDX|100.63M|100630000|0.696|3,303,240|-58.58%|32|2022-11-09|15/09/2022||-0.1788||4730000|2022-08-12|15/06/2022||-0.1926||2220000
2022-07-24 10:40:19|02139|1172765|NASDAQ RAIN|171.12M|171120000|6.45|212,159|-63.06%|8|2022-11-09|15/09/2022||-0.665||0.00|2022-08-04|15/06/2022||-0.664||0.00
2022-07-24 10:40:23|02140|50977|NASDAQ OTRK|17.4M|17400000|0.83|465,575|-96.89%|28|2022-11-16|15/09/2022||-0.5425||6110000|2022-08-16|15/06/2022||-0.6075||4560000
2022-07-24 10:40:26|02141|50880|NASDAQ WKHS|510.16M|510160000|3.12|4,785,521|-71.08%|25|2022-11-08|15/09/2022||-0.1186||5460000|2022-08-08|15/06/2022||-0.1129||14290
2022-07-24 10:40:31|02142|16518|NASDAQ LMNR|226.13M|226130000|12.76|145,986|-28.27%|38|2022-09-12|15/07/2022||0.258||51910000|2022-06-07|15/04/2022|0.1|0.054|46750000|48320000
2022-07-24 10:40:34|02143|1166741|NASDAQ KRON|293.87M|293870000|5.18|530,033|-76.21%|13|2022-11-23|15/09/2022||-0.73||0.00|2022-08-11|15/06/2022||-0.692||0.00
2022-07-24 10:40:37|02144|1166409|NASDAQ AVO|1.02B|1020000000|14.43|140,032|-25.5%|14|2022-09-12|15/07/2022||0.315||297800000|2022-06-08|15/04/2022|0.04|0.008|278100000|278850000
2022-07-24 10:40:40|02145|942478|NYSE GWB|1.7B|1700000000|30.88|14,975,967|4.71%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2022-07-24 10:40:44|02146|21254|NYSE LRN|1.75B|1750000000|42.16|877,749|36.09%|37|2022-10-25|15/09/2022||-0.065||424200000|2022-08-09|15/06/2022||0.6326||421900000
2022-07-24 10:40:48|02147|15708|NASDAQ CHEF|1.44B|1440000000|37.69|398,603|42.93%|37|2022-11-02|15/09/2022||0.2801||593710000|2022-07-27|15/06/2022||0.3005||595590000
2022-07-24 10:40:50|02148|1175429|NASDAQ RLYB|304.92M|304920000|9.49|88,716|-|8|2022-11-09|15/09/2022||-0.515||0.00|2022-09-08|15/06/2022||-0.4975||0.00
2022-07-24 10:40:53|02149|1159668|NASDAQ ORIC|162.26M|162260000|4.11|395,296|-76.17%|15|2022-11-09|15/09/2022||-0.6157||0.00|2022-08-10|15/06/2022||-0.5941||0.00
2022-07-24 10:40:56|02150|1076696|NYSE TALO|1.25B|1250000000|15.12|1,525,395|38.46%|25|2022-11-09|15/09/2022||1.2||377050000|2022-08-04|15/06/2022||1.05||395330000
2022-07-24 10:41:00|02151|32346|NYSE WNC|782.07M|782070000|15.95|366,186|10.46%|37|2022-11-09|15/09/2022||0.583||645220000|2022-07-27|15/06/2022||0.4512||603150000
2022-07-24 10:41:04|02152|1169714|NASDAQ CLNN|256.19M|256190000|4.05|1,220,149|-48.41%|13|2022-11-08|15/09/2022||-0.1874||100000|2022-08-09|15/06/2022||-0.2007||100000
2022-07-24 10:41:11|02153|1173261|NASDAQ VERA|439.48M|439480000|16.23|94,224|-7.78%|11|2022-11-09|15/09/2022||-0.76||0.00|2022-08-15|15/06/2022||-0.66||0.00
2022-07-24 10:41:16|02154|1089251|NASDAQ RTL|1.01B|1010000000|7.640|691,031|-9.05%|22|2022-11-09|15/09/2022||||103950000|2022-08-03|15/06/2022||||102460000
2022-07-24 10:41:19|02155|960585|NASDAQ TH|1.15B|1150000000|12.490|880,499|250.84%|20|2022-11-15|15/09/2022||0.51||133470000|2022-08-16|15/06/2022||0.1167||97200000
2022-07-24 10:41:22|02156|1075455|NYSE RFL|52.62M|52620000|2.19|162,041|-95.76%|21|2022-06-14|15/04/2022|-0.28||875000||2022-03-17|15/01/2022|-0.12||1110000|
2022-07-24 10:41:25|02157|994772|NASDAQ AQB|113.06M|113060000|1.590|766,879|-67.48%|23|2022-11-03|15/09/2022||-0.105||1370000|2022-08-09|15/06/2022||-0.09||1170000
2022-07-24 10:41:28|02158|1174323|NYSE CNVY|764.15M|764150000|10.44|383,290|16%|11|2022-11-09|15/09/2022||0.0908||96810000|2022-08-11|15/06/2022||0.0374||89140000
2022-07-24 10:41:30|02159|1169349|NASDAQ LABP|35.02M|35020000|0.87|110,297|-92.12%|12|2022-11-14|15/09/2022||-0.31||0.00|2022-07-28|15/06/2022||-0.3233||0.00
2022-07-24 10:41:35|02160|41308|NASDAQ GOGO|1.71B|1710000000|15.28|818,163|47.92%|37|2022-11-03|15/09/2022||0.145||100900000|2022-08-05|15/06/2022||0.14||94550000
2022-07-24 10:41:38|02161|989650|NYSE DFIN|1.04B|1040000000|32.87|273,587|4.65%|25|2022-11-09|15/09/2022||0.7933||219600000|2022-08-03|15/06/2022||0.8333||225000000
2022-07-24 10:41:43|02162|41182|NYSE XPRO|1.11B|1110000000|10.170|539,782|-33.53%|37|2022-11-07|15/09/2022||0.0667||314100000|2022-08-04|15/06/2022||-0.0367||296230000
2022-07-24 10:41:46|02163|101874|NYSE LPG|630.92M|630920000|15.72|652,702|30.24%|33|2022-11-02|15/09/2022||0.4355||70990000|2022-08-10|15/06/2022||0.448||72150000
2022-07-24 10:41:49|02164|1167131|NASDAQ AVIR|666.06M|666060000|8.00|700,414|-68.14%|14|2022-11-10|15/09/2022||-0.5864||0.00|2022-08-11|15/06/2022||-0.5566||0.00
2022-07-24 10:41:51|02165|1175844|NASDAQ ELYM|79.44M|79440000|2.99|216,179|-|10|2022-11-07|15/09/2022||-0.51||0.00|2022-09-12|15/06/2022||-0.5267||0.00
2022-07-24 10:41:55|02166|995701|NYSE REVG|686.56M|686560000|11.26|285,874|-26.21%|24|2022-09-07|15/07/2022||0.2231||592650000|2022-06-07|15/04/2022|0.17|0.231|576300000|595600000
2022-07-24 10:41:58|02167|16345|NYSE IIIN|623.21M|623210000|31.95|137,616|-10.48%|36|2022-10-20|15/09/2022||2.02||248320000|2022-07-21|15/06/2022|1.96|2.09|227170000|240170000
2022-07-24 10:42:02|02168|1010526|NYSE SOI|437.81M|437810000|9.400|350,840|6.94%|24|2022-11-03|15/09/2022||0.1633||69110000|2022-08-01|15/06/2022||0.1403||65420000
2022-07-24 10:42:06|02169|17573|NASDAQ WSBF|427.3M|427300000|18.13|113,828|-7.36%|32|2022-10-25|15/09/2022||0.31||42000000|2022-07-21|15/06/2022|0.36|0.37|30500000|46700000
2022-07-24 10:42:10|02170|13962|NASDAQ ADTN|1.86B|1860000000|24.00|716,740|8.35%|37|2022-10-18|15/09/2022||0.1367||175460000|2022-07-25|15/06/2022||0.1083||170770000
2022-07-24 10:42:13|02171|1160912|NASDAQ GAN|148.41M|148410000|3.51|540,809|-77.51%|13|2022-11-21|15/09/2022||-0.0971||39240000|2022-08-25|15/06/2022||-0.121||36530000
2022-07-24 10:42:17|02172|20455|NYSE MOD|635.11M|635110000|12.22|289,225|-23.29%|37|2022-11-01|15/09/2022||0.345||548750000|2022-08-03|15/06/2022||0.12||493850000
2022-07-24 10:42:20|02173|100193|NASDAQ NLTX|50.15M|50150000|1.18|327,483|-85.27%|33|2022-11-16|15/09/2022||-0.3117||0.00|2022-08-17|15/06/2022||-0.3||0.00
2022-07-24 10:42:23|02174|1096075|NASDAQ STRO|283.01M|283010000|6.03|992,032|-64.65%|21|2022-11-10|15/09/2022||-0.835||9580000|2022-08-10|15/06/2022||-0.6586||15440000
2022-07-24 10:42:27|02175|958237|NASDAQ IBRX|1.74B|1740000000|4.37|2,034,811|-59.57%|26|2022-11-11|15/09/2022||-0.24||25000|2022-08-11|15/06/2022||-0.23||25000
2022-07-24 10:42:30|02176|1156573|NASDAQ ARQT|1.11B|1110000000|21.52|411,560|-11.73%|18|2022-11-10|15/09/2022||-1.51||825000|2022-08-16|15/06/2022||-1.42||0.00
2022-07-24 10:42:33|02177|1175178|NASDAQ OB|303.08M|303080000|5.25|386,972|-73.75%|9|2022-11-10|15/09/2022||0.0625||269900000|2022-08-16|15/06/2022||-0.0325||250950000
2022-07-24 10:42:36|02178|1166963|NASDAQ PRAX|143.4M|143400000|3.21|1,787,031|-80.41%|13|2022-11-02|15/09/2022||-0.8867||0.00|2022-08-15|15/06/2022||-1.31||0.00
2022-07-24 10:42:40|02179|13958|NYSE TWI|953.64M|953640000|15.220|647,326|101.86%|37|2022-11-03|15/09/2022||0.315||490220000|2022-08-01|15/06/2022||0.525||566700000
2022-07-24 10:42:44|02180|943148|NASDAQ KE|496.01M|496010000|19.96|76,339|-4.27%|32|2022-11-08|15/09/2022||0.4733||361100000|2022-08-04|15/06/2022||0.5667||376900000
2022-07-24 10:42:48|02181|21179|NYSE RGS|43.32M|43320000|0.952|1,494,886|-88.28%|37|2022-11-01|15/09/2022||-0.06||70200000|2022-08-23|15/06/2022||0.01||74600000
2022-07-24 10:42:52|02182|1027142|NASDAQ RBB|417.8M|417800000|21.77|57,119|-7.72%|23|2022-10-24|15/09/2022||0.808||39470000|2022-07-25|15/06/2022||0.748||37550000
2022-07-24 10:42:55|02183|1127925|NASDAQ HOOK|85.89M|85890000|1.570|438,330|-78.87%|19|2022-11-16|15/09/2022||-0.392||2860000|2022-08-17|15/06/2022||-0.36||3360000
2022-07-24 10:42:58|02184|1024880|NASDAQ KALA|24.29M|24290000|0.335|1,803,743|-90.73%|23|2022-11-10|15/09/2022||-0.0588||22650000|2022-08-10|15/06/2022||-0.3318||3060000
2022-07-24 10:43:01|02185|100177|NASDAQ TRVN|47.09M|47090000|0.2845|2,042,249|-80.65%|35|2022-11-09|15/09/2022||-0.1025||668750|2022-08-04|15/06/2022||-0.1025||430000
2022-07-24 10:43:05|02186|1172947|NASDAQ FSBC|445.62M|445620000|25.84|25,885|9.17%|11|2022-10-24|15/09/2022||0.62||27110000|2022-07-25|15/06/2022||0.54||25000000
2022-07-24 10:43:09|02187|1096136|NASDAQ NGM|1.21B|1210000000|15.31|482,971|-27.85%|21|2022-11-16|15/09/2022||-0.4917||16730000|2022-08-16|15/06/2022||-0.5317||13400000
2022-07-24 10:43:13|02188|20822|NYSE GEFb|3.31B|3310000000|67.59|27,721|15.84%|36|2022-08-31|15/07/2022||1.99||1600000000|2022-06-08|15/04/2022|2.41|1.71|1670000000|1510000000
2022-07-24 10:43:15|02189|1171798|NASDAQ RXDX|1.36B|1360000000|34.65|486,444|60.79%|8|2022-11-11|15/09/2022||-0.9491||488890|2022-08-11|15/06/2022||-0.9197||488890
2022-07-24 10:43:19|02190|962331|NASDAQ RMR|859.05M|859050000|27.27|76,906|-28.76%|26|2022-08-04|15/06/2022||0.5767||183300000|2022-05-04|15/03/2022|0.39|0.4833|197650000|174170000
2022-07-24 10:43:23|02191|1137412|NASDAQ PSNL|170.43M|170430000|3.75|644,160|-82.57%|18|2022-11-16|15/09/2022||-0.5888||14320000|2022-08-03|15/06/2022||-0.5832||15510000
2022-07-24 10:43:26|02192|994019|NASDAQ PRTH|347.75M|347750000|4.520|85,096|-25.17%|19|2022-11-16|15/09/2022||0.00||167890000|2022-08-17|15/06/2022||-0.02||162230000
2022-07-24 10:43:29|02193|16001|NASDAQ EMKR|126.82M|126820000|3.380|481,368|-60.7%|34|2022-08-04|15/06/2022||-0.13||25710000|2022-05-04|15/03/2022|-0.02|0.0325|32650000|32920000
2022-07-24 10:43:32|02194|1054795|NYSE MCB|767.51M|767510000|70.21|108,803|4.46%|23|2022-11-14|15/09/2022||2.22||64240000|2022-07-21|15/06/2022|2.07|1.85|62300000|57550000
2022-07-24 10:43:36|02195|17155|NASDAQ SGC|302.72M|302720000|18.72|32,932|-19.86%|35|2022-10-27|15/09/2022||0.5||150790000|2022-07-28|15/06/2022||0.38||146850000
2022-07-24 10:43:39|02196|1175171|NYSE INST|3.36B|3360000000|23.79|139,717|16.9%|9|2022-11-07|15/09/2022||0.2533||118430000|2022-08-01|15/06/2022||0.2213||110740000
2022-07-24 10:43:42|02197|16023|NASDAQ ESCA|179.32M|179320000|13.20|58,792|-44.07%|32|2022-11-03|15/09/2022||0.46||86990000|2022-08-04|15/06/2022||0.47||96690000
2022-07-24 10:43:46|02198|16406|NASDAQ ITIC|269.98M|269980000|142.30|2,436|-15.4%|33|2022-08-08|15/06/2022|||||2022-05-06|15/03/2022|3.25||63420000|
2022-07-24 10:43:49|02199|1131053|NYSE ALTG|356.67M|356670000|10.99|84,304|-13.8%|17|2022-11-17|15/09/2022||0.08||345500000|2022-08-18|15/06/2022||0.0133||343100000
2022-07-24 10:43:52|02200|1052094|NYSE HBB|172.9M|172900000|12.27|72,263|-38.59%|23|2022-11-02|15/09/2022||0.37||157800000|2022-08-03|15/06/2022||0.22||150700000
2022-07-24 10:43:55|02201|1167954|NASDAQ FDMT|328.81M|328810000|10.18|276,260|-58.57%|12|2022-11-09|15/09/2022||-0.885||1030000|2022-08-11|15/06/2022||-0.86||1030000
2022-07-24 10:43:58|02202|16587|NASDAQ STGW|1.73B|1730000000|5.810|536,019|2.83%|36|2022-08-04|15/06/2022|||||2022-05-06|15/03/2022|0.1||642900000|
2022-07-24 10:44:02|02203|17212|NASDAQ VIRX|148.83M|148830000|3.97|275,977|-62.58%|37|2022-11-09|15/09/2022||-0.342||0.00|2022-08-11|15/06/2022||-0.312||0.00
2022-07-24 10:44:05|02204|1123577|NASDAQ RIDE|432.33M|432330000|2.10|7,550,201|-71.93%|15|2022-11-10|15/09/2022||-0.4532||3870000|2022-08-04|15/06/2022||-0.438||0.00
2022-07-24 10:44:08|02205|1174425|NASDAQ DNAY|56.15M|56150000|1.91|531,640|-88.65%|10|2022-11-08|15/09/2022||-0.54||4900000|2022-08-09|15/06/2022||-0.5067||4600000
2022-07-24 10:44:11|02206|1163602|NASDAQ CURI|101.33M|101330000|1.92|457,108|-82.47%|14|2022-11-17|15/09/2022||-0.1967||26050000|2022-08-15|15/06/2022||-0.2757||21160000
2022-07-24 10:44:13|02207|1174692|NYSE CURV|450.98M|450980000|4.35|433,798|-80.65%|10|2022-09-07|15/07/2022||0.2688||354140000|2022-06-07|15/04/2022|0.23|0.1988|328410000|303970000
2022-07-24 10:44:18|02208|20696|NYSE KRO|1.98B|1980000000|17.18|261,436|25.4%|37|2022-11-09|15/09/2022||0.5058||574000000|2022-08-10|15/06/2022||0.4807||542000000
2022-07-24 10:44:22|02209|30743|NYSE ESTE|1.66B|1660000000|11.98|1,789,684|21.62%|31|2022-11-09|15/09/2022||1.37||417820000|2022-08-04|15/06/2022||1.27||386770000
2022-07-24 10:44:25|02210|1076787|NASDAQ MGTX|358.13M|358130000|8.01|150,230|-45.32%|23|2022-11-10|15/09/2022||-0.578||7690000|2022-08-10|15/06/2022||-0.594||7690000
2022-07-24 10:44:29|02211|16988|NASDAQ PTSI|677.15M|677150000|30.41|36,167|102.46%|31|2022-10-14|15/09/2022||1||216500000|2022-07-25|15/06/2022||1.15||219100000
2022-07-24 10:44:32|02212|1152785|NASDAQ XGN|130.37M|130370000|8.02|66,244|-38.36%|20|2022-11-15|15/09/2022||-0.4906||14470000|2022-08-02|15/06/2022||-0.5659||12080000
2022-07-24 10:44:35|02213|101281|JK ADRO|94.21T|9.421E+13|3,030|143,497,384|132.18%|34|2022-11-02|15/09/2022||0.0187||2150000000|2022-08-29|15/06/2022||0.0186||2150000000
2022-07-24 10:44:38|02214|1172580|NASDAQ ZY|206.28M|206280000|2.00|1,446,109|-94.98%|11|2022-11-02|15/09/2022||-0.7022||2920000|2022-08-31|15/06/2022||-0.732||3380000
2022-07-24 10:44:41|02215|1031736|NASDAQ CSSE|135.81M|135810000|9.11|220,195|-75.46%|23|2022-11-17|15/09/2022||-0.5575||38600000|2022-08-17|15/06/2022||-0.7||28970000
2022-07-24 10:44:44|02216|1172717|NASDAQ IMPL|185.63M|185630000|8.010|85,049|-40.49%|9|2022-11-14|15/09/2022||-0.95||8090000|2022-08-15|15/06/2022||-1.05||3840000
2022-07-24 10:44:48|02217|16267|NASDAQ HIFS|644.35M|644350000|300.34|3,726|0.1%|23|2022-10-14|15/09/2022|||||2022-07-15|15/06/2022|1.45||18000000|
2022-07-24 10:44:52|02218|39326|NASDAQ CENX|639.53M|639530000|7.01|2,514,678|-43.6%|33|2022-10-27|15/09/2022||-0.42||775750000|2022-08-03|15/06/2022||0.4||882000000
2022-07-24 10:44:55|02219|1167034|NASDAQ FHTX|593.82M|593820000|14.32|147,108|48.09%|12|2022-08-09|15/06/2022||-0.5725||8690000|2022-05-09|15/03/2022|-0.65|-0.525|3920000|3920000
2022-07-24 10:44:59|02220|17474|NASDAQ VALU|707.24M|707240000|74.52|6,837|125.14%|29|2022-09-14|15/07/2022|||||2022-07-28|15/04/2022||||
2022-07-24 10:45:01|02221|1168846|NASDAQ CGEM|651.59M|651590000|14.55|614,005|-43.63%|12|2022-11-08|15/09/2022||-0.5333||0.00|2022-08-09|15/06/2022||5.41||275000000
2022-07-24 10:45:06|02222|16101|NASDAQ LAB|113.56M|113560000|1.470|1,209,034|-76.06%|37|2022-11-09|15/09/2022||-0.13||30950000|2022-08-04|15/06/2022||-0.13||29780000
2022-07-24 10:45:09|02223|34441|NYSE PLM|292.26M|292260000|2.850|90,478|-13.11%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.05|||
2022-07-24 10:45:12|02224|1169486|NASDAQ VOR|178.97M|178970000|4.76|135,476|-63.38%|12|2022-11-09|15/09/2022||-0.6775||0.00|2022-08-08|15/06/2022||-0.6423||0.00
2022-07-24 10:45:15|02225|985559|NASDAQ SELB|250.49M|250490000|1.650|2,223,568|-52.31%|26|2022-11-08|15/09/2022||-0.0857||12050000|2022-08-11|15/06/2022||-0.0757||13780000
2022-07-24 10:45:18|02226|1057075|TSX VMD|395.41M|395410000|10.16|39,974|17.19%|21|2022-11-07|15/09/2022||0.07||32900000|2022-08-02|15/06/2022||0.0467||31700000
2022-07-24 10:45:21|02227|31163|NASDAQ ABUS|355.46M|355460000|2.390|1,052,349|-13.41%|37|2022-11-09|15/09/2022||-0.136||6640000|2022-08-04|15/06/2022||-0.124||6770000
2022-07-24 10:45:24|02228|1167739|NASDAQ KNTE|511.9M|511900000|11.64|172,596|-47.09%|11|2022-11-09|15/09/2022||-0.6343||0.00|2022-08-15|15/06/2022||-0.6357||0.00
2022-07-24 10:45:28|02229|1006461|NASDAQ FBRX|18.45M|18450000|1.25|232,810|-95.88%|23|2022-11-14|15/09/2022||-0.16||0.00|2022-08-15|15/06/2022||-0.17||0.00
2022-07-24 10:45:32|02230|940837|NASDAQ MDVL|106.36M|106360000|1.33|1,286,354|-85.68%|25|2022-11-07|15/09/2022||-0.26||10800000|2022-08-10|15/06/2022||-0.265||9520000
2022-07-24 10:45:35|02231|17438|NASDAQ UFPT|586.92M|586920000|77.62|35,715|29.63%|37|2022-11-03|15/09/2022||0.93||79340000|2022-08-03|15/06/2022||0.74||75900000
2022-07-24 10:45:39|02232|1127926|NASDAQ GNLN|18.85M|18850000|0.174|2,811,686|-95.13%|19|2022-11-11|15/09/2022||-0.028||53550000|2022-08-16|15/06/2022||-0.058||50530000
2022-07-24 10:45:41|02233|1172282|NASDAQ RPHM|79.73M|79730000|3.260|97,508|-64.25%|10|2022-11-10|15/09/2022||-0.616||0.00|2022-08-10|15/06/2022||-0.556||0.00
2022-07-24 10:45:44|02234|1163555|NYSE XL|180.48M|180480000|1.270|1,956,107|-81.13%|12|2022-11-14|15/09/2022||-0.165||5830000|2022-08-09|15/06/2022||-0.1657||5700000
2022-07-24 10:45:49|02235|17472|NASDAQ UTMD|312.01M|312010000|85.60|10,280|-0.94%|30|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|0.96||12320000|
2022-07-24 10:45:53|02236|6458|NASDAQ YELL|207.61M|207610000|4.030|1,233,138|-21.75%|37|2022-11-03|15/09/2022||0.5223||1420000000|2022-08-03|15/06/2022||0.4329||1390000000
2022-07-24 10:45:57|02237|40106|NASDAQ XONE|597.05M|597050000|26.70|703,976|63%|36|2022-08-10|15/06/2022||-0.15||22600000|2022-05-12|15/03/2022||-0.22||20800000
2022-07-24 10:46:01|02238|1097916|NASDAQ ATCX|230.7M|230700000|6.000|110,472|-35.21%|18|2022-11-14|15/09/2022||0.172||158940000|2022-08-15|15/06/2022||0.0888||148460000
2022-07-24 10:46:05|02239|1141591|NASDAQ MIRM|776.62M|776620000|24.39|233,855|55.55%|15|2022-11-16|15/09/2022||-1.19||18700000|2022-08-31|15/06/2022||-1.14||15420000
2022-07-24 10:46:09|02240|980155|NASDAQ NH|60.71M|60710000|0.525|127,303|-73.46%|26|2022-11-10|15/09/2022||-0.09||17270000|2022-08-11|15/06/2022||-0.09||17010000
2022-07-24 10:46:11|02241|1175242|NASDAQ BLFY|312.82M|312820000|11.88|72,815|-6.46%|10|2022-10-21|15/09/2022||0.01||13110000|2022-07-27|15/06/2022||0.00||12340000
2022-07-24 10:46:15|02242|16282|NASDAQ HOFT|197.93M|197930000|16.58|120,138|-50.71%|36|2022-09-08|15/07/2022||0.49||159090000|2022-06-09|15/04/2022|0.26|0.28|147310000|145350000
2022-07-24 10:46:19|02243|1009355|NASDAQ KNTK|4.63B|4630000000|35.10|325,721|6.33%|22|2022-11-02|15/09/2022||0.6675||200380000|2022-08-09|15/06/2022||0.5899||192450000
2022-07-24 10:46:22|02244|40051|NASDAQ ATOS|124.55M|124550000|0.984|1,590,850|-76.47%|32|2022-11-15|15/09/2022||-0.06||0.00|2022-08-15|15/06/2022||-0.06||0.00
2022-07-24 10:46:26|02245|20650|NYSE MLR|262.81M|262810000|23.02|51,121|-38.38%|35|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.18||215500000|
2022-07-24 10:46:29|02246|17028|NASDAQ RCKY|252.52M|252520000|34.53|25,542|-32.99%|35|2022-10-25|15/09/2022||1.41||153300000|2022-08-02|15/06/2022||0.8584||147470000
2022-07-24 10:46:33|02247|1055911|NASDAQ LBC|658.5M|658500000|12.88|39,449|5.31%|23|2022-10-26|15/09/2022||0.3533||42720000|2022-07-26|15/06/2022||0.3767||44880000
2022-07-24 10:46:37|02248|30704|NASDAQ CRMD|211.93M|211930000|5.420|437,461|-11.73%|32|2022-11-10|15/09/2022||-0.2933||25000|2022-08-16|15/06/2022||-0.25||25000
2022-07-24 10:46:40|02249|1174986|NASDAQ SERA|59.09M|59090000|1.91|138,687|-80.9%|11|2022-11-08|15/09/2022||-0.389||100000|2022-08-29|15/06/2022||-0.4088||100000
2022-07-24 10:46:45|02250|16713|NASDAQ NCMI|192.73M|192730000|1.120|1,562,449|-67.72%|37|2022-11-07|15/09/2022||-0.015||76430000|2022-08-08|15/06/2022||-0.01||64750000
2022-07-24 10:46:49|02251|17594|NASDAQ XOMA|268.16M|268160000|23.48|58,191|-29.7%|37|2022-11-09|15/09/2022||-0.1267||4860000|2022-08-09|15/06/2022||-0.1633||4270000
2022-07-24 10:46:54|02252|17560|NASDAQ WLFC|236.39M|236390000|38.47|22,125|-8.14%|35|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|-3.7||68800000|
2022-07-24 10:46:57|02253|1164708|NASDAQ GMTX|68.73M|68730000|1.59|164,051|-66.53%|10|2022-11-14|15/09/2022||-0.145||0.00|2022-08-11|15/06/2022||-0.145||0.00
2022-07-24 10:47:01|02254|52168|NASDAQ PRTG|153.37M|153370000|9.72|45,998|-43.88%|24|2022-11-22|15/09/2022||-0.325||0.00|2022-08-31|15/06/2022||-0.2833||0.00
2022-07-24 10:47:04|02255|1171825|NASDAQ FNCH|98.45M|98450000|2.07|1,007,910|-84.63%|9|2022-08-09|15/06/2022||-0.46|||2022-05-16|15/03/2022|-0.52||354000|
2022-07-24 10:47:07|02256|103931|NYSE HRTG|62.99M|62990000|2.440|332,154|-67.29%|33|2022-11-02|15/09/2022||-0.0075||160480000|2022-08-04|15/06/2022||-0.0352||158990000
2022-07-24 10:47:10|02257|1171963|NASDAQ IKNA|214.86M|214860000|5.07|280,967|-53.49%|11|2022-11-09|15/09/2022||-0.5131||4280000|2022-08-11|15/06/2022||-0.4842||3970000
2022-07-24 10:47:14|02258|21178|NYSE REV|283.38M|283380000|5.45|16,142,893|-50.23%|37|2022-11-04|15/09/2022||-0.8991||547160000|2022-08-11|15/06/2022||-1.31||507350000
2022-07-24 10:47:17|02259|1153339|NASDAQ OYST|161.88M|161880000|6.07|141,164|-62.78%|17|2022-08-10|15/06/2022||-1.64||4900000|2022-05-05|15/03/2022|-1.8|-1.74|2700000|1830000
2022-07-24 10:47:19|02260|1163888|NYSE DMS|85.7M|85700000|1.380|49,228|-83.99%|15|2022-11-15|15/09/2022||-0.01||117380000|2022-08-10|15/06/2022||-0.0275||111160000
2022-07-24 10:47:23|02261|15681|NASDAQ CDZI|156.88M|156880000|3.09|276,239|-77.45%|28|2022-11-11|15/09/2022||-0.14||440000|2022-08-11|15/06/2022||-0.10||140000
2022-07-24 10:47:29|02262|30939|NYSE REPX|511.34M|511340000|26.17|56,368|28.92%|28|2022-08-11|15/06/2022||1.27||55050000|2022-05-11|15/03/2022|1.09|1.09|67250000|48050000
2022-07-24 10:47:33|02263|17465|NASDAQ USLM|611.02M|611020000|108.10|4,822|-22.46%|31|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|1.53||50900000|
2022-07-24 10:47:36|02264|48376|NYSE AMC|8.01B|8010000000|15.50|42,051,058|-58.1%|33|2022-11-07|15/09/2022||-0.2056||1130000000|2022-08-04|15/06/2022||-0.2059||1180000000
2022-07-24 10:47:39|02265|39223|NASDAQ CAR|7.55B|7550000000|156.32|995,090|96.73%|34|2022-10-31|15/09/2022||10.42||3310000000|2022-08-01|15/06/2022||11.59||3190000000
2022-07-24 10:47:43|02266|20787|NYSE STAG|5.65B|5650000000|31.23|1,439,237|-22.26%|37|2022-10-27|15/09/2022||0.1617||162280000|2022-07-27|15/06/2022||0.1561||157150000
2022-07-24 10:47:45|02267|1170122|NASDAQ CHK|11.42B|11420000000|89.75|2,425,035|63.81%|12|2022-11-02|15/09/2022||3.75||1980000000|2022-08-09|15/06/2022||3.8||1980000000
2022-07-24 10:47:49|02268|17127|NASDAQ SSB|5.96B|5960000000|79.04|363,413|15.19%|36|2022-10-26|15/09/2022||1.62||414300000|2022-07-28|15/06/2022||1.47||390970000
2022-07-24 10:47:54|02269|29717|NASDAQ VLY|5.54B|5540000000|10.94|2,895,270|-14.8%|37|2022-10-27|15/09/2022||0.3205||470170000|2022-07-28|15/06/2022||0.2872||442370000
2022-07-24 10:47:58|02270|48363|NYSE ESNT|4.29B|4290000000|39.90|573,986|-8.8%|36|2022-11-11|15/09/2022||1.53||245490000|2022-08-05|15/06/2022||1.52||241090000
2022-07-24 10:48:02|02271|29762|NASDAQ PDCE|5.85B|5850000000|58.79|1,665,318|51.68%|37|2022-11-02|15/09/2022||4.78||1150000000|2022-08-03|15/06/2022||4.56||1080000000
2022-07-24 10:48:06|02272|24322|NYSE TRNO|4.55B|4550000000|59.69|444,254|-12.25%|35|2022-11-02|15/09/2022||0.29||66920000|2022-08-03|15/06/2022||0.2733||65290000
2022-07-24 10:48:10|02273|20737|NYSE CIT|5.31B|5310000000|53.50|32,810,120|11.81%|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-18|15/03/2022||1.19||590720000
2022-07-24 10:48:14|02274|20857|NYSE BXMT|4.92B|4920000000|29.17|1,483,999|-7.57%|36|2022-10-25|15/09/2022||0.6584||143040000|2022-07-27|15/06/2022||0.6305||134810000
2022-07-24 10:48:21|02275|20843|NYSE ADC|5.74B|5740000000|76.23|821,020|1.64%|37|2022-10-24|15/09/2022||0.4525||107060000|2022-08-02|15/06/2022||0.4475||102290000
2022-07-24 10:48:25|02276|39163|NYSE HR|3.68B|3680000000|24.36|6,090,281|-23.47%|37|2022-11-02|15/09/2022||0.0562||141010000|2022-08-09|15/06/2022||0.0785||140550000
2022-07-24 10:48:29|02277|17176|NASDAQ SIGI|4.9B|4900000000|81.14|322,296|4.11%|37|2022-10-26|15/09/2022||1.27||884260000|2022-08-03|15/06/2022||1.23||915360000
2022-07-24 10:48:34|02278|17428|NASDAQ UBSI|4.89B|4890000000|36.21|677,152|5.6%|37|2022-10-25|15/09/2022||0.6775||258810000|2022-07-25|15/06/2022||0.615||245740000
2022-07-24 10:48:38|02279|943117|NYSE LC|1.48B|1480000000|14.53|1,983,781|-8.5%|32|2022-11-08|15/09/2022||0.3696||307600000|2022-07-27|15/06/2022||0.3997||299380000
2022-07-24 10:48:42|02280|20942|NYSE RDN|3.7B|3700000000|21.39|1,655,893|-3.69%|37|2022-11-02|15/09/2022||0.7456||328730000|2022-08-01|15/06/2022||0.7837||321560000
2022-07-24 10:48:46|02281|39246|NYSE POR|4.48B|4480000000|50.21|1,197,664|3.59%|37|2022-10-28|15/09/2022||0.6577||633160000|2022-07-28|15/06/2022||0.4932||530910000
2022-07-24 10:48:50|02282|20539|NYSE KRG|4.14B|4140000000|18.70|1,403,106|-3.51%|37|2022-10-27|15/09/2022||-0.1067||185310000|2022-08-02|15/06/2022||-0.11||183570000
2022-07-24 10:48:54|02283|17446|NASDAQ UMBF|4.35B|4350000000|89.75|218,072|3.24%|37|2022-10-25|15/09/2022||2.02||361820000|2022-07-26|15/06/2022||1.9||347530000
2022-07-24 10:48:57|02284|955553|NYSE TGNA|4.66B|4660000000|20.91|1,582,910|20.87%|30|2022-11-10|15/09/2022||0.7967||863000000|2022-08-09|15/06/2022||0.61||796500000
2022-07-24 10:49:02|02285|16242|NASDAQ HWC|4B|4000000000|46.70|427,732|7.7%|37|2022-10-18|15/09/2022||1.42||347120000|2022-07-19|15/06/2022|1.38|1.35|331390000|330080000
2022-07-24 10:49:05|02286|1163097|NYSE APG|3.89B|3890000000|16.39|1,074,206|-19.58%|14|2022-11-09|15/09/2022||0.3841||1700000000|2022-08-04|15/06/2022||0.3483||1660000000
2022-07-24 10:49:09|02287|20498|NYSE KFY|3.31B|3310000000|62.44|326,594|-5.52%|36|2022-09-08|15/07/2022||1.39||655270000|2022-06-22|15/04/2022|1.75|1.55|721100000|680050000
2022-07-24 10:49:13|02288|20242|NYSE PNM|4.03B|4030000000|46.98|601,293|-3.47%|37|2022-10-28|15/09/2022||1.33||572210000|2022-08-04|15/06/2022||0.5274||444200000
2022-07-24 10:49:17|02289|948327|NYSE SUM|3.04B|3040000000|25.48|800,740|-23.04%|31|2022-11-02|15/09/2022||0.7769||685130000|2022-08-03|15/06/2022||0.5325||646320000
2022-07-24 10:49:20|02290|1097893|NYSE ETRN|2.99B|2990000000|6.900|3,895,772|-14.92%|22|2022-11-08|15/09/2022||0.1271||355470000|2022-08-02|15/06/2022||0.119||352490000
2022-07-24 10:49:23|02291|20912|NYSE BKH|4.64B|4640000000|71.54|395,310|5.73%|37|2022-11-01|15/09/2022||0.61||415700000|2022-08-03|15/06/2022||0.3917||405400000
2022-07-24 10:49:28|02292|20384|NYSE TRTN|3.74B|3740000000|58.24|442,000|17.3%|37|2022-10-27|15/09/2022||2.66||430610000|2022-07-28|15/06/2022||2.68||428400000
2022-07-24 10:49:32|02293|32356|NYSE SM|4.23B|4230000000|34.74|2,441,244|86.57%|37|2022-10-27|15/09/2022||2.28||806850000|2022-08-03|15/06/2022||2.14||780540000
2022-07-24 10:49:35|02294|1166008|NYSE BNL|3.93B|3930000000|21.87|616,804|-13.45%|14|2022-10-31|15/09/2022||0.1671||101240000|2022-08-03|15/06/2022||0.166||98410000
2022-07-24 10:49:39|02295|20840|NYSE SWX|5.69B|5690000000|85.12|502,370|20.36%|37|2022-11-08|15/09/2022||0.3654||1060000000|2022-08-09|15/06/2022||0.5474||1040000000
2022-07-24 10:49:43|02296|8363|NYSE MUR|4.67B|4670000000|30.06|1,948,137|45.08%|38|2022-11-03|15/09/2022||1.66||979030000|2022-08-04|15/06/2022||1.58||894630000
2022-07-24 10:49:47|02297|41228|NYSE DOC|3.97B|3970000000|16.76|2,682,795|-11.13%|33|2022-11-04|15/09/2022||0.064||131510000|2022-08-04|15/06/2022||0.06||129220000
2022-07-24 10:49:51|02298|15562|NASDAQ OPCH|5.81B|5810000000|32.28|1,047,673|51.98%|37|2022-11-03|15/09/2022||0.2561||977810000|2022-07-27|15/06/2022||0.2289||940930000
2022-07-24 10:49:55|02299|20586|NYSE LXP|3.07B|3070000000|10.67|2,257,947|-16.96%|37|2022-11-03|15/09/2022||0.0044||77790000|2022-08-04|15/06/2022||0.0071||77690000
2022-07-24 10:49:59|02300|20568|NYSE CMC|4.26B|4260000000|35.33|1,143,777|14.41%|37|2022-10-27|15/08/2022||2.38||2420000000|2022-06-16|15/05/2022|2.61|1.99|2520000000|2410000000
2022-07-24 10:50:02|02301|942635|NYSE CRC|3.09B|3090000000|39.82|872,277|50.66%|32|2022-11-10|15/09/2022||1.87||560920000|2022-08-05|15/06/2022||1.87||556660000
2022-07-24 10:50:07|02302|20432|NYSE CBU|3.53B|3530000000|65.43|216,708|-8.82%|36|2022-10-24|15/09/2022||0.89||170750000|2022-07-25|15/06/2022||0.84||164440000
2022-07-24 10:50:14|02303|16287|NYSE HOMB|4.56B|4560000000|22.19|1,616,486|3.69%|37|2022-10-20|15/09/2022||0.4771||240370000|2022-07-21|15/06/2022|0.47|0.3971|243340000|227080000
2022-07-24 10:50:18|02304|13934|NYSE CIM|2.59B|2590000000|9.46|2,488,878|-34.58%|37|2022-11-02|15/09/2022||0.3176||131030000|2022-08-04|15/06/2022||0.3288||134080000
2022-07-24 10:50:22|02305|20507|NYSE NJR|4.15B|4150000000|43.19|476,561|9.95%|37|2022-11-22|15/09/2022||0.25||514850000|2022-08-04|15/06/2022||0.0471||416730000
2022-07-24 10:50:26|02306|29658|NYSE MATX|3.43B|3430000000|84.68|429,430|30.02%|38|2022-11-07|15/09/2022||6.91||1100000000|2022-08-01|15/06/2022||8.27||1200000000
2022-07-24 10:50:31|02307|20981|NYSE BKU|2.92B|2920000000|37.43|827,851|-3.16%|37|2022-10-20|15/09/2022||0.962||253770000|2022-07-21|15/06/2022|0.82|0.893|238870000|244830000
2022-07-24 10:50:35|02308|101884|NYSE OGS|4.34B|4340000000|80.30|282,803|8.62%|34|2022-10-31|15/09/2022||0.4257||277120000|2022-08-01|15/06/2022||0.5871||328440000
2022-07-24 10:50:39|02309|15333|NYSE RAMP|1.91B|1910000000|27.67|990,631|-33.15%|37|2022-11-02|15/09/2022||0.1344||143520000|2022-08-05|15/06/2022||0.0382||139140000
2022-07-24 10:50:43|02310|15306|NASDAQ ABCB|2.92B|2920000000|42.24|385,740|-8.11%|34|2022-10-21|15/09/2022||1.26||268020000|2022-07-26|15/06/2022||1.19||262580000
2022-07-24 10:50:47|02311|1081673|NYSE EPRT|3.02B|3020000000|22.94|826,752|-21.28%|23|2022-10-31|15/09/2022||0.23||72170000|2022-07-28|15/06/2022||0.23||69190000
2022-07-24 10:50:51|02312|16876|NASDAQ PCH|3.25B|3250000000|46.80|464,024|-11.01%|37|2022-10-24|15/09/2022||0.8171||282070000|2022-07-25|15/06/2022||1.42||341420000
2022-07-24 10:50:55|02313|15461|NYSE ASB|2.92B|2920000000|19.82|1,435,075|2.01%|37|2022-10-20|15/09/2022||0.5113||300990000|2022-07-21|15/06/2022|0.5733|0.4356|291600000|279580000
2022-07-24 10:50:58|02314|959642|NYSE APLE|3.61B|3610000000|15.76|2,002,503|7.95%|28|2022-11-07|15/09/2022||0.2133||326840000|2022-08-04|15/06/2022||0.225||321400000
2022-07-24 10:51:02|02315|15362|NASDAQ AIMC|2.44B|2440000000|37.50|271,365|-39.71%|37|2022-10-21|15/09/2022||0.862||469570000|2022-07-28|15/06/2022||0.84||474830000
2022-07-24 10:51:06|02316|21205|NYSE GATX|3.33B|3330000000|93.49|185,555|3.91%|37|2022-10-25|15/09/2022||1.18||321200000|2022-07-21|15/06/2022|1.07|1.14|312700000|314300000
2022-07-24 10:51:09|02317|1166427|NASDAQ ASO|3.7B|3700000000|43.45|2,405,623|16.71%|12|2022-09-08|15/07/2022||2.09||1690000000|2022-06-07|15/04/2022|1.73|1.41|1470000000|1450000000
2022-07-24 10:51:14|02318|39182|NYSE KMT|2.03B|2030000000|24.60|852,876|-29.11%|37|2022-11-07|15/09/2022||0.4411||495430000|2022-08-01|15/06/2022||0.4643||521770000
2022-07-24 10:51:18|02319|20591|NYSE ORA|4.49B|4490000000|80.15|653,497|16.46%|37|2022-11-02|15/09/2022||0.2778||174730000|2022-08-03|15/06/2022||0.2096||164520000
2022-07-24 10:51:22|02320|103927|NYSE DBRG|3.32B|3320000000|5.120|7,256,609|-24.26%|33|2022-11-03|15/09/2022||-0.0533||297660000|2022-08-04|15/06/2022||-0.065||284210000
2022-07-24 10:51:25|02321|1159411|TSX BIPC|6.15B|6150000000|54.99|147,950|-6.02%|0||
2022-07-24 10:51:29|02322|17153|NASDAQ SFNC|2.87B|2870000000|22.30|764,052|-16.35%|37|2022-10-24|15/09/2022||0.5833||244520000|2022-07-21|15/06/2022|0.52|0.4817|225400000|228570000
2022-07-24 10:51:33|02323|15651|NASDAQ CATY|3.07B|3070000000|40.91|302,725|10.27%|37|2022-10-24|15/09/2022||1.21||197080000|2022-07-25|15/06/2022||1.17||183270000
2022-07-24 10:51:37|02324|21148|NYSE ALE|3.3B|3300000000|58.42|312,550|-16.05%|37|2022-11-03|15/09/2022||0.7417||355900000|2022-08-03|15/06/2022||0.6283||353630000
2022-07-24 10:51:41|02325|48421|NASDAQ VCYT|1.75B|1750000000|24.54|1,100,281|-37.48%|36|2022-11-07|15/09/2022||-0.2386||66200000|2022-08-02|15/06/2022||-0.2186||68080000
2022-07-24 10:51:47|02326|20880|NYSE SR|3.65B|3650000000|70.09|350,230|-0.36%|37|2022-11-16|15/09/2022||-0.6375||329180000|2022-08-04|15/06/2022||0.0256||323730000
2022-07-24 10:51:51|02327|20578|NYSE GPI|2.8B|2800000000|174.34|184,852|3.34%|36|2022-10-27|15/09/2022||10.65||4230000000|2022-07-27|15/06/2022||10.73||4140000000
2022-07-24 10:51:55|02328|8308|NYSE FHI|3.01B|3010000000|34.39|809,706|6.4%|37|2022-10-27|15/09/2022||0.7198||377550000|2022-07-28|15/06/2022||0.672||365530000
2022-07-24 10:51:59|02329|7975|NYSE CNX|3.56B|3560000000|18.27|3,465,723|48.66%|37|2022-11-01|15/09/2022||0.7719||565210000|2022-07-28|15/06/2022||0.8061||551330000
2022-07-24 10:52:03|02330|20139|NYSE CWT|3.1B|3100000000|57.69|270,265|-4.99%|36|2022-10-27|15/09/2022||1.02||261950000|2022-07-28|15/06/2022||0.53||218700000
2022-07-24 10:52:08|02331|20817|NYSE ELY|4.05B|4050000000|21.95|1,938,890|-31.36%|37|2022-10-26|15/09/2022||0.2409||973260000|2022-08-11|15/06/2022||0.4227||1100000000
2022-07-24 10:52:12|02332|24371|NASDAQ SBRA|3.4B|3400000000|14.74|2,429,388|-19.8%|37|2022-11-03|15/09/2022||0.172||155890000|2022-08-04|15/06/2022||0.158||155200000
2022-07-24 10:52:16|02333|52734|NASDAQ COOP|2.98B|2980000000|40.38|795,682|16.13%|24|2022-10-27|15/09/2022||0.6311||430990000|2022-07-27|15/06/2022||0.0256||477700000
2022-07-24 10:52:20|02334|20525|NYSE CNO|2.09B|2090000000|18.03|1,082,218|-20.61%|37|2022-10-26|15/09/2022||0.49||878400000|2022-08-01|15/06/2022||0.4625||905900000
2022-07-24 10:52:24|02335|39234|NYSE OFC|3.01B|3010000000|26.46|837,481|-11.36%|37|2022-10-27|15/09/2022||0.2855||144580000|2022-07-28|15/06/2022||0.2994||143230000
2022-07-24 10:52:28|02336|39157|NASDAQ VRNT|2.88B|2880000000|44.55|537,444|4.9%|36|2022-09-07|15/07/2022||0.6022||225690000|2022-06-07|15/04/2022|0.52|0.4733|219250000|215420000
2022-07-24 10:52:32|02337|20377|NYSE PBH|2.92B|2920000000|58.41|274,039|11.09%|37|2022-11-03|15/09/2022||1.05||286090000|2022-08-04|15/06/2022||1.04||268920000
2022-07-24 10:52:36|02338|24348|NYSE UNF|3.55B|3550000000|189.45|78,430|-12.7%|37|2022-10-19|15/08/2022||1.73||509740000|2022-06-29|15/05/2022|1.77|1.9|511550000|500610000
2022-07-24 10:52:40|02339|20858|NYSE EQC|3.08B|3080000000|27.27|789,937|2.79%|37|2022-10-26|15/09/2022||||14120000|2022-08-01|15/06/2022||||14140000
2022-07-24 10:52:45|02340|20795|NYSE ABM|2.87B|2870000000|42.95|520,682|-6.45%|36|2022-09-07|15/07/2022||0.9029||1890000000|2022-06-08|15/04/2022|0.89|0.8434|1900000000|1880000000
2022-07-24 10:52:50|02341|20992|NYSE ITGR|2.26B|2260000000|68.14|174,900|-25.88%|37|2022-10-27|15/09/2022||1.21||348630000|2022-07-28|15/06/2022||1.14||343570000
2022-07-24 10:52:56|02342|20549|NYSE PEB|2.45B|2450000000|18.54|1,767,148|-17.38%|37|2022-10-27|15/09/2022||0.125||380680000|2022-07-26|15/06/2022||0.095||373980000
2022-07-24 10:53:00|02343|20889|NASDAQ NWE|2.95B|2950000000|54.50|307,033|-13.48%|37|2022-10-24|15/09/2022||0.5957||308190000|2022-07-27|15/06/2022||0.5277||280550000
2022-07-24 10:53:03|02344|16633|NASDAQ MLKN|2.15B|2150000000|28.38|439,892|-36.6%|36|2022-09-21|15/08/2022||0.346||1040000000|2022-06-29|15/05/2022|0.58|0.475|1100000000|1090000000
2022-07-24 10:53:08|02345|7890|NYSE PIPR|2.08B|2080000000|116.70|113,546|-2.9%|37|2022-10-28|15/09/2022||2.75||362800000|2022-07-29|15/06/2022||2.56||330370000
2022-07-24 10:53:11|02346|16025|NASDAQ ESGR|3.47B|3470000000|198.29|42,981|-24.06%|35|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|-16.04||-290000000|
2022-07-24 10:53:14|02347|1055123|NYSE CNNE|1.65B|1650000000|20.57|647,398|-35.6%|25|2022-11-09|15/09/2022||0.18||221500000|2022-08-05|15/06/2022||0.13||228450000
2022-07-24 10:53:19|02348|31062|NASDAQ REGI|3.11B|3110000000|61.50|1,542,434|-1.06%|33|2022-11-08|15/09/2022||0.8845||937510000|2022-08-09|15/06/2022||0.9645||848820000
2022-07-24 10:53:23|02349|17427|NASDAQ AUB|2.56B|2560000000|34.31|311,502|-2.42%|37|2022-10-19|15/09/2022||0.815||187500000|2022-07-21|15/06/2022|0.69|0.695|171550000|173400000
2022-07-24 10:53:26|02350|951002|NASDAQ UNIT|4.63B|4630000000|9.81|1,673,665|-11.78%|30|2022-11-03|15/09/2022||0.1786||281380000|2022-08-04|15/06/2022||0.1805||278950000
2022-07-24 10:53:30|02351|8053|NYSE SITC|2.98B|2980000000|13.91|2,455,536|-8.25%|33|2022-11-02|15/09/2022||0.0385||131480000|2022-07-28|15/06/2022||0.0374||130690000
2022-07-24 10:53:34|02352|40994|NASDAQ IBTX|2.94B|2940000000|69.49|220,725|3.1%|33|2022-10-24|15/09/2022||1.36||160120000|2022-07-25|15/06/2022||1.23||151490000
2022-07-24 10:53:38|02353|16615|NASDAQ MGEE|2.73B|2730000000|75.50|144,938|-1.95%|36|2022-11-03|15/09/2022||0.975||139170000|2022-08-04|15/06/2022||0.65||124520000
2022-07-24 10:53:42|02354|41286|NASDAQ AGIO|1.12B|1120000000|20.49|718,891|-59.18%|35|2022-11-02|15/09/2022||-1.73||5250000|2022-08-04|15/06/2022||-1.75||2760000
2022-07-24 10:53:46|02355|21096|NYSE AVA|2.96B|2960000000|40.82|444,086|-5.47%|37|2022-11-09|15/09/2022||0.1089||307330000|2022-08-03|15/06/2022||0.2126||309790000
2022-07-24 10:53:50|02356|31168|TSX UFS|3.6B|3600000000|71.48|2,846|3.31%|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2022-07-24 10:53:53|02357|20796|NYSE ABR|2.69B|2690000000|15.24|2,637,039|-13.9%|37|2022-10-28|15/09/2022||0.458||115670000|2022-07-29|15/06/2022||0.436||106730000
2022-07-24 10:53:56|02358|17555|NASDAQ WIRE|2.16B|2160000000|109.33|238,846|56.86%|37|2022-10-25|15/09/2022||4.4||708390000|2022-07-25|15/06/2022||5.14||727080000
2022-07-24 10:54:00|02359|20159|NASDAQ ONB|4.65B|4650000000|15.88|2,332,502|-1.18%|37|2022-10-18|15/09/2022||0.45||407380000|2022-07-26|15/06/2022||0.3871||389550000
2022-07-24 10:54:04|02360|15776|NASDAQ COLB|2.28B|2280000000|29.33|879,641|-15.08%|36|2022-10-27|15/09/2022||0.5083||314760000|2022-07-21|15/06/2022|0.75|0.7683|178170000|177650000
2022-07-24 10:54:08|02361|20342|NYSE SHO|2.29B|2290000000|10.65|4,186,111|-7.39%|37|2022-11-07|15/09/2022||0.077||226310000|2022-08-03|15/06/2022||0.06||223240000
2022-07-24 10:54:12|02362|16361|NASDAQ INDB|3.78B|3780000000|81.96|195,031|18.49%|37|2022-10-20|15/09/2022||1.33||180570000|2022-07-21|15/06/2022|1.32|1.26|172760000|168930000
2022-07-24 10:54:16|02363|20367|NYSE KW|2.71B|2710000000|19.65|470,252|-0.2%|37|2022-11-02|15/09/2022||0.0536||127560000|2022-08-03|15/06/2022||0.006||120750000
2022-07-24 10:54:20|02364|41188|NYSE TROX|2.54B|2540000000|16.28|1,028,471|-13.45%|35|2022-10-26|15/09/2022||0.9506||1040000000|2022-07-27|15/06/2022||0.8517||1010000000
2022-07-24 10:54:24|02365|21021|NYSE FBP|2.8B|2800000000|14.66|1,960,661|24.66%|37|2022-10-26|15/09/2022||0.3704||233280000|2022-07-22|15/06/2022|0.38|0.3475|220550000|223600000
2022-07-24 10:54:28|02366|21150|NYSE BDC|2.75B|2750000000|62.21|312,244|30.17%|37|2022-11-02|15/09/2022||1.48||634290000|2022-08-03|15/06/2022||1.43||634290000
2022-07-24 10:54:32|02367|16145|NASDAQ FULT|2.55B|2550000000|15.86|1,220,144|4.55%|37|2022-10-18|15/09/2022||0.3525||248800000|2022-07-19|15/06/2022|0.42|0.3663|237220000|230630000
2022-07-24 10:54:37|02368|15853|NASDAQ CVBF|3.64B|3640000000|25.97|902,926|34.56%|36|2022-10-26|15/09/2022||0.4357||141300000|2022-07-20|15/06/2022|0.42|0.3786|136610000|131000000
2022-07-24 10:54:41|02369|20134|NYSE AEL|3.31B|3310000000|35.58|593,940|11.89%|37|2022-11-07|15/09/2022||0.8801||611880000|2022-08-08|15/06/2022||0.7131||592300000
2022-07-24 10:54:45|02370|16308|NASDAQ HUBG|2.54B|2540000000|73.25|246,123|12.35%|37|2022-10-27|15/09/2022||2.29||1370000000|2022-08-03|15/06/2022||2.56||1340000000
2022-07-24 10:54:48|02371|17430|NASDAQ UCBI|3.41B|3410000000|32.12|521,995|11.99%|35|2022-10-18|15/09/2022||0.7571||224630000|2022-07-19|15/06/2022|0.66|0.6829|206760000|213430000
2022-07-24 10:54:53|02372|29733|NYSE US90274X5529=UBSS|2.67B|2670000000|68.03|586,814|41.23%|37|2022-11-03|15/09/2022||6.18||475000000|2022-08-04|15/06/2022||5.66||445500000
2022-07-24 10:54:57|02373|16846|NASDAQ OTTR|2.74B|2740000000|65.84|167,669|32.47%|37|2022-10-31|15/09/2022||1.23||314380000|2022-08-01|15/06/2022||1.55||336880000
2022-07-24 10:55:02|02374|6455|NASDAQ RMBS|2.62B|2620000000|23.79|801,621|2.94%|37|2022-10-31|15/09/2022||0.396||137680000|2022-08-01|15/06/2022||0.4||137200000
2022-07-24 10:55:05|02375|1097712|NYSE ACA|2.33B|2330000000|48.25|188,929|-8.25%|21|2022-11-02|15/09/2022||0.5714||569370000|2022-08-03|15/06/2022||0.4557||548260000
2022-07-24 10:55:09|02376|16961|NYSE PRMW|2.07B|2070000000|12.87|784,029|-24.12%|37|2022-11-10|15/09/2022||0.2218||560450000|2022-08-11|15/06/2022||0.1625||549620000
2022-07-24 10:55:13|02377|949589|NYSE IRT|4.9B|4900000000|21.51|3,774,455|7.55%|31|2022-10-26|15/09/2022||0.0572||155710000|2022-07-27|15/06/2022||-0.083||151930000
2022-07-24 10:55:16|02378|961754|NASDAQ TWNK|2.93B|2930000000|21.22|1,233,581|30.91%|25|2022-11-08|15/09/2022||0.2163||313530000|2022-08-03|15/06/2022||0.2191||325240000
2022-07-24 10:55:20|02379|21151|NYSE BRC|2.38B|2380000000|47.45|259,909|-12.5%|36|2022-09-09|15/07/2022||0.855||333180000|2022-05-26|15/04/2022|0.86|0.8|338550000|333910000
2022-07-24 10:55:25|02380|20689|NYSE FBC|1.95B|1950000000|36.70|472,656|-13.69%|37|2022-10-25|15/09/2022||1.35||364800000|2022-07-26|15/06/2022||1.09||370050000
2022-07-24 10:55:30|02381|17575|NASDAQ WSFS|2.72B|2720000000|42.13|338,942|-2.63%|37|2022-10-21|15/09/2022||1.08||226020000|2022-07-25|15/06/2022||0.915||210730000
2022-07-24 10:55:35|02382|17546|NASDAQ WAFD|2.11B|2110000000|32.25|407,121|1.51%|37|2022-10-13|15/09/2022||0.8633||166400000|2022-07-13|15/06/2022|0.91|0.7767|169300000|157800000
2022-07-24 10:55:40|02383|17110|NASDAQ SANM|2.63B|2630000000|43.28|467,883|17.61%|37|2022-10-31|15/09/2022||1.15||1910000000|2022-08-01|15/06/2022||1.11||1880000000
2022-07-24 10:55:43|02384|945656|NYSE VSTO|1.67B|1670000000|29.47|905,254|-25.01%|31|2022-11-03|15/09/2022||2.05||827070000|2022-07-28|15/06/2022||1.9||782610000
2022-07-24 10:55:49|02385|20897|NYSE RLJ|1.95B|1950000000|11.79|1,851,649|-18.07%|37|2022-11-03|15/09/2022||0.081||323190000|2022-08-04|15/06/2022||0.0939||323280000
2022-07-24 10:55:54|02386|16690|NASDAQ MYGN|1.96B|1960000000|24.36|553,887|-23.44%|37|2022-11-01|15/09/2022||0.015||170510000|2022-08-02|15/06/2022||0.025||170960000
2022-07-24 10:55:59|02387|13985|NASDAQ MANT|3.92B|3920000000|95.74|533,010|9.53%|37|2022-11-02|15/09/2022||0.89||672050000|2022-08-03|15/06/2022||0.8443||659310000
2022-07-24 10:56:03|02388|20456|NYSE MTX|2.11B|2110000000|63.87|132,657|-16.44%|37|2022-11-03|15/09/2022||1.44||526470000|2022-07-28|15/06/2022||1.45||533470000
2022-07-24 10:56:07|02389|20300|NYSE NHI|2.85B|2850000000|62.13|284,309|-8.44%|37|2022-11-09|15/09/2022||0.82||58020000|2022-08-08|15/06/2022||0.77||68130000
2022-07-24 10:56:11|02390|20381|NYSE SJI|4.15B|4150000000|33.95|1,116,629|32.82%|37|2022-11-03|15/09/2022||-0.138||356800000|2022-08-04|15/06/2022||0.038||332500000
2022-07-24 10:56:16|02391|20761|NYSE WLY|2.68B|2680000000|48.13|224,037|-13.87%|36|2022-09-07|15/07/2022||0.85||501300000|2022-06-15|15/04/2022|1.08|0.97|545700000|540300000
2022-07-24 10:56:20|02392|15304|NASDAQ AAWW|1.96B|1960000000|69.63|437,924|6.09%|37|2022-11-02|15/09/2022||4.28||1160000000|2022-08-05|15/06/2022||3.33||1110000000
2022-07-24 10:56:23|02393|20443|NYSE EBS|1.57B|1570000000|31.25|737,059|-51.47%|37|2022-11-03|15/09/2022||0.4033||301170000|2022-08-01|15/06/2022||0.38||270940000
2022-07-24 10:56:27|02394|16322|NASDAQ IBOC|2.64B|2640000000|41.73|230,385|9.24%|34|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.84||139900000|
2022-07-24 10:56:31|02395|16127|NASDAQ FRME|2.21B|2210000000|37.23|200,840|-7.16%|37|2022-10-27|15/09/2022||0.9767||164160000|2022-07-26|15/06/2022||0.8867||154920000
2022-07-24 10:56:37|02396|15309|NASDAQ ARCB|1.99B|1990000000|81.13|294,542|40.63%|36|2022-11-03|15/09/2022||3.53||1360000000|2022-07-29|15/06/2022||3.94||1390000000
2022-07-24 10:56:42|02397|17114|NASDAQ SASR|1.76B|1760000000|39.49|129,825|-2.16%|36|2022-10-20|15/09/2022||0.9833||130170000|2022-07-21|15/06/2022|1.21|0.9467|125450000|127200000
2022-07-24 10:56:46|02398|8154|NYSE GHC|2.82B|2820000000|577.42|18,079|-11.68%|38|2022-11-02|15/09/2022||8.11||896300000|2022-08-03|15/06/2022||12.21||899600000
2022-07-24 10:56:50|02399|20690|NYSE HTH|1.82B|1820000000|28.20|1,413,794|-11.57%|37|2022-10-27|15/09/2022||0.496||338560000|2022-07-21|15/06/2022|0.45|0.39|351330000|340550000
2022-07-24 10:56:54|02400|41181|NYSE CSTM|2.08B|2080000000|14.44|978,771|-17.72%|37|2022-10-27|15/09/2022||0.3828||1970000000|2022-07-27|15/06/2022||0.4214||2050000000
2022-07-24 10:56:58|02401|20438|NYSE CPK|2.27B|2270000000|128.01|69,619|5.28%|36|2022-11-02|15/09/2022||0.7667||127970000|2022-08-03|15/06/2022||0.83||125370000
2022-07-24 10:57:02|02402|20520|NYSE BDN|1.62B|1620000000|9.42|1,484,848|-32.62%|32|2022-10-19|15/09/2022||0.01||121330000|2022-07-25|15/06/2022||0.02||119960000
2022-07-24 10:57:05|02403|16617|NASDAQ MGLN|2.5B|2500000000|94.99|891,527|0.4%|36|2022-07-29|15/06/2022||0.37||1300000000|2022-04-28|15/03/2022||1.23||1240000000
2022-07-24 10:57:09|02404|17572|NASDAQ WSBC|1.96B|1960000000|32.49|228,993|1.47%|37|2022-10-26|15/09/2022||0.72||145180000|2022-07-26|15/06/2022||0.6786||141510000
2022-07-24 10:57:13|02405|39145|NYSE TRN|1.98B|1980000000|23.78|978,026|-9.55%|37|2022-10-20|15/09/2022||0.3371||660300000|2022-07-27|15/06/2022||0.1552||579730000
2022-07-24 10:57:17|02406|48366|NYSE CXP|2.22B|2220000000|19.28|3,548,110|12.88%|32|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||54170000
2022-07-24 10:57:21|02407|959886|NYSE FCPT|2.26B|2260000000|28.13|444,911|-3.3%|28|2022-11-01|15/09/2022||0.2883||49200000|2022-07-26|15/06/2022||0.2839||47940000
2022-07-24 10:57:25|02408|39236|NYSE PDM|1.65B|1650000000|13.40|837,433|-28.99%|37|2022-10-26|15/09/2022||0.099||124900000|2022-07-27|15/06/2022||0.0812||123130000
2022-07-24 10:57:29|02409|16080|NASDAQ FFBC|2.03B|2030000000|21.46|344,150|-3.98%|37|2022-10-20|15/09/2022||0.5517||170760000|2022-07-21|15/06/2022|0.55|0.505|166980000|160180000
2022-07-24 10:57:34|02410|21172|NYSE MOGa|2.55B|2550000000|80.00|144,914|0.69%|37|2022-11-04|15/09/2022||1.42||768760000|2022-07-29|15/06/2022||1.42||768680000
2022-07-24 10:57:38|02411|17372|NASDAQ TOWN|2B|2000000000|28.25|181,971|-4.88%|35|2022-10-27|15/09/2022||0.7||176350000|2022-07-28|15/06/2022||0.625||167920000
2022-07-24 10:57:42|02412|17098|NASDAQ RUSHA|2.84B|2840000000|50.18|185,956|7.2%|37|2022-10-19|15/09/2022||1.31||1580000000|2022-07-26|15/06/2022||1.36||1580000000
2022-07-24 10:57:46|02413|17118|NYSE SAVE|2.61B|2610000000|24.02|3,863,351|-13.57%|37|2022-10-26|15/09/2022||-0.1225||1350000000|2022-07-27|15/06/2022||-0.4175||1340000000
2022-07-24 10:57:50|02414|17186|NASDAQ SKYW|1.09B|1090000000|21.57|481,383|-45.24%|37|2022-11-02|15/09/2022||0.065||713860000|2022-07-28|15/06/2022||0.435||716320000
2022-07-24 10:57:55|02415|24283|NYSE WRE|1.87B|1870000000|21.36|549,689|-13.31%|37|2022-10-27|15/09/2022||-0.05||54820000|2022-07-28|15/06/2022||-0.03||51270000
2022-07-24 10:57:59|02416|20146|NYSE ARI|1.61B|1610000000|11.42|1,139,615|-26.42%|37|2022-10-26|15/09/2022||0.3377||67700000|2022-07-26|15/06/2022||0.3281||65780000
2022-07-24 10:58:03|02417|16107|NASDAQ FMBI|2.45B|2450000000|21.51|750,930|20.57%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2022-07-24 10:58:07|02418|977731|NYSE GMS|2.04B|2040000000|47.92|286,318|-0.17%|26|2022-09-01|15/07/2022||2.21||1210000000|2022-06-23|15/04/2022|2.09|1.88|1290000000|1260000000
2022-07-24 10:58:11|02419|17078|NASDAQ ROIC|2.19B|2190000000|16.45|1,199,276|-6.11%|37|2022-10-25|15/09/2022||0.0764||75580000|2022-07-26|15/06/2022||0.0684||74550000
2022-07-24 10:58:16|02420|1122330|NASDAQ CVET|2.9B|2900000000|20.76|2,064,331|-17.52%|20|2022-11-03|15/09/2022||0.2778||1230000000|2022-08-04|15/06/2022||0.2558||1220000000
2022-07-24 10:58:20|02421|16306|NASDAQ HTLF|1.8B|1800000000|42.37|110,634|-4.81%|36|2022-10-24|15/09/2022||1.19||180680000|2022-07-25|15/06/2022||1.05||172270000
2022-07-24 10:58:24|02422|8143|NYSE GNW|2.01B|2010000000|3.930|3,361,244|20.55%|38|2022-11-01|15/09/2022||0.21||1990000000|2022-08-01|15/06/2022||0.235||1980000000
2022-07-24 10:58:29|02423|278|NASDAQ ODP|1.76B|1760000000|36.18|446,148|-23.64%|37|2022-11-02|15/09/2022||1.73||2170000000|2022-08-03|15/06/2022||0.4566||2040000000
2022-07-24 10:58:34|02424|945633|NYSE XHR|1.83B|1830000000|15.53|614,852|-12.51%|31|2022-11-03|15/09/2022||0.0468||239960000|2022-08-03|15/06/2022||0.104||258720000
2022-07-24 10:58:39|02425|41227|NYSE PFSI|2.84B|2840000000|52.09|556,432|-13.64%|36|2022-11-03|15/09/2022||1.23||464470000|2022-08-04|15/06/2022||1.15||482360000
2022-07-24 10:58:41|02426|1163554|NYSE ETWO|2.3B|2300000000|6.86|2,283,712|-35.89%|13|2022-10-13|15/08/2022||0.075||166040000|2022-07-11|15/05/2022|0.07|0.07|160400000|160350000
2022-07-24 10:58:45|02427|945068|NYSE UE|1.92B|1920000000|15.65|991,702|-16.89%|30|2022-11-02|15/09/2022||0.09||100180000|2022-08-03|15/06/2022||0.0867||100150000
2022-07-24 10:58:49|02428|17071|NASDAQ RNST|1.73B|1730000000|30.89|249,649|-14.88%|37|2022-10-24|15/09/2022||0.7213||152830000|2022-07-26|15/06/2022||0.6413||145470000
2022-07-24 10:58:54|02429|39297|NYSE TWO|1.75B|1750000000|5.080|4,148,424|-19.11%|37|2022-11-07|15/09/2022||0.1806||32390000|2022-08-03|15/06/2022||0.1831||35100000
2022-07-24 10:58:58|02430|20143|NYSE MFA|1.17B|1170000000|11.420|1,726,727|-37.39%|36|2022-08-03|15/06/2022||0.42||54950000|2022-05-05|15/03/2022|-0.86|0.38|-24390000|57200000
2022-07-24 10:59:02|02431|39312|NYSE HOUS|1.25B|1250000000|10.61|1,553,057|-40.63%|37|2022-11-04|15/09/2022||0.9029||2120000000|2022-07-28|15/06/2022||1.02||2210000000
2022-07-24 10:59:05|02432|1171969|NYSE COUR|2.42B|2420000000|16.78|1,095,165|-57.07%|12|2022-11-01|15/09/2022||-0.097||142540000|2022-07-27|15/06/2022||-0.1336||130560000
2022-07-24 10:59:09|02433|20755|NYSE GTN|1.73B|1730000000|18.37|901,572|-15.23%|37|2022-11-10|15/09/2022||1.64||961220000|2022-08-05|15/06/2022||0.865||854470000
2022-07-24 10:59:12|02434|17386|NASDAQ TRMK|1.86B|1860000000|30.31|318,953|-0.16%|37|2022-10-25|15/09/2022||0.556||167820000|2022-07-26|15/06/2022||0.468||160520000
2022-07-24 10:59:17|02435|102910|NYSE CTRE|1.94B|1940000000|20.00|228,556|-17.76%|32|2022-11-07|15/09/2022||0.235||47780000|2022-08-03|15/06/2022||0.22||47400000
2022-07-24 10:59:21|02436|20909|NYSE B|1.65B|1650000000|32.56|247,992|-34.3%|37|2022-10-28|15/09/2022||0.6233||347550000|2022-07-29|15/06/2022||0.4867||329090000
2022-07-24 10:59:24|02437|32324|NYSE INT|1.39B|1390000000|22.02|569,172|-24.92%|37|2022-10-27|15/09/2022||0.565||12120000000|2022-07-28|15/06/2022||0.29||12090000000
2022-07-24 10:59:27|02438|1064342|NASDAQ AHCO|2.82B|2820000000|21.01|1,131,495|-5.78%|17|2022-11-16|15/09/2022||0.3739||744200000|2022-08-09|15/06/2022||0.3056||724260000
2022-07-24 10:59:32|02439|16951|NASDAQ PRAA|1.56B|1560000000|39.17|314,153|5.24%|37|2022-11-03|15/09/2022||0.5675||234900000|2022-08-08|15/06/2022||0.56||233970000
2022-07-24 10:59:35|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
2022-07-24 10:59:39|02441|955546|NYSE EPC|2.04B|2040000000|38.56|435,509|-6.02%|30|2022-11-10|15/09/2022||0.8987||579400000|2022-08-04|15/06/2022||0.7013||615420000
2022-07-24 10:59:44|02442|20277|NYSE TDS|1.69B|1690000000|14.74|1,004,624|-35.58%|37|2022-11-03|15/09/2022||0.0299||1330000000|2022-08-05|15/06/2022||0.085||1320000000
2022-07-24 10:59:48|02443|20318|NYSE DRH|1.82B|1820000000|8.620|2,123,688|-1.6%|37|2022-11-07|15/09/2022||0.1153||245210000|2022-08-03|15/06/2022||0.126||261050000
2022-07-24 10:59:52|02444|16759|NASDAQ NTCT|2.38B|2380000000|33.34|583,928|15.68%|37|2022-11-03|15/09/2022||0.48||222550000|2022-08-04|15/06/2022||0.22||204780000
2022-07-24 10:59:57|02445|20213|NYSE PFS|1.73B|1730000000|23.19|313,873|10.06%|37|2022-10-28|15/09/2022||0.5417||124120000|2022-07-29|15/06/2022||0.5183||120070000
2022-07-24 11:00:01|02446|20424|NYSE AAT|2.28B|2280000000|29.68|250,909|-18.84%|37|2022-10-25|15/09/2022||0.15||96910000|2022-07-26|15/06/2022||0.14||96260000
2022-07-24 11:00:06|02447|24323|NYSE THS|2.47B|2470000000|44.16|424,434|-3.18%|37|2022-11-10|15/09/2022||0.6959||1230000000|2022-08-08|15/06/2022||-0.1288||1110000000
2022-07-24 11:00:11|02448|24410|NYSE PRK|2.04B|2040000000|125.44|33,489|13.51%|34|2022-10-24|15/09/2022||2.19||115700000|2022-07-25|15/06/2022||2.05||111310000
2022-07-24 11:00:15|02449|20521|NYSE BGS|1.65B|1650000000|23.90|1,044,901|-18.79%|37|2022-11-01|15/09/2022||0.5383||533760000|2022-08-04|15/06/2022||0.2437||483880000
2022-07-24 11:00:19|02450|17396|NASDAQ XPER|1.66B|1660000000|15.95|481,894|-22.61%|37|2022-11-14|15/09/2022||0.377||223190000|2022-08-15|15/06/2022||0.3767||220420000
2022-07-24 11:00:23|02451|17121|NASDAQ SBCF|2.06B|2060000000|33.78|295,679|10.75%|36|2022-10-27|15/09/2022||0.5958||102800000|2022-07-28|15/06/2022||0.5421||98330000
2022-07-24 11:00:27|02452|16325|NASDAQ ICFI|1.73B|1730000000|91.98|99,498|3.3%|37|2022-11-03|15/09/2022||1.39||440090000|2022-08-03|15/06/2022||1.33||431130000
2022-07-24 11:00:31|02453|20939|NYSE NPO|1.82B|1820000000|87.51|93,764|-3.08%|37|2022-11-01|15/09/2022||1.78||320330000|2022-08-02|15/06/2022||1.76||327800000
2022-07-24 11:00:35|02454|20727|NYSE AKR|1.63B|1630000000|16.60|894,302|-20.84%|37|2022-10-26|15/09/2022||0.0511||70440000|2022-08-02|15/06/2022||0.0454||71000000
2022-07-24 11:00:37|02455|1161066|NYSE MSGE|1.98B|1980000000|57.76|202,763|-18.44%|15|2022-11-21|15/09/2022||-0.9829||335090000|2022-08-19|15/06/2022||-0.2951||413960000
2022-07-24 11:00:42|02456|101870|NYSE KN|1.73B|1730000000|18.88|694,622|-1.87%|34|2022-10-26|15/09/2022||0.478||245600000|2022-08-02|15/06/2022||0.318||200320000
2022-07-24 11:00:47|02457|954882|NASDAQ LILAK|11.27B|11270000000|7.08|1,331,694|-50.25%|30|2022-11-01|15/09/2022||-0.0939||1250000000|2022-08-03|15/06/2022||-0.3377||1200000000
2022-07-24 11:00:52|02458|21222|NYSE CBZ|2.17B|2170000000|41.92|247,684|34.19%|37|2022-10-27|15/09/2022||0.4533||328700000|2022-07-28|15/06/2022||0.4833||329260000
2022-07-24 11:00:55|02459|24295|NYSE WOR|2.18B|2180000000|45.11|228,916|-26.63%|36|2022-09-28|15/08/2022||1.04||896300000|2022-06-22|15/05/2022|1.58|0.83|1520000000|1240000000
2022-07-24 11:00:59|02460|989525|NYSE NTB|1.65B|1650000000|33.69|130,358|-0.62%|25|2022-10-26|15/09/2022||1.11||140940000|2022-07-25|15/06/2022||0.926||130830000
2022-07-24 11:01:02|02461|1057998|NASDAQ ILPT|637.69M|637690000|9.75|731,641|-63.78%|23|2022-10-27|15/09/2022||0.27||89320000|2022-07-26|15/06/2022||0.48||91070000
2022-07-24 11:01:06|02462|13839|NYSE ATGE|1.77B|1770000000|39.11|500,939|10.11%|37|2022-11-03|15/09/2022||0.795||355070000|2022-08-18|15/06/2022||1.25||348900000
2022-07-24 11:01:10|02463|15520|NASDAQ BANR|1.99B|1990000000|58.32|175,628|11.4%|36|2022-10-19|15/09/2022||1.39||155100000|2022-07-20|15/06/2022|1.39|1.26|148280000|144620000
2022-07-24 11:01:14|02464|21236|NYSE SJW|1.91B|1910000000|63.23|125,504|-6.73%|37|2022-10-26|15/09/2022||0.9183||179500000|2022-07-27|15/06/2022||0.6825||154500000
2022-07-24 11:01:18|02465|8046|NYSE STC|1.38B|1380000000|51.04|171,890|-12.45%|37|2022-10-26|15/09/2022||2.16||732180000|2022-07-27|15/06/2022||2.19||755610000
2022-07-24 11:01:22|02466|20515|NYSE ALEX|1.31B|1310000000|18.06|323,563|-2.9%|33|2022-11-03|15/09/2022||0.16||95950000|2022-07-28|15/06/2022||0.135||92150000
2022-07-24 11:01:25|02467|15554|NASDAQ BGCP|1.59B|1590000000|3.680|2,028,224|-30.83%|37|2022-10-27|15/09/2022||0.1482||429940000|2022-08-03|15/06/2022||0.1555||441760000
2022-07-24 11:01:29|02468|15357|NYSE ARGO|1.17B|1170000000|33.36|180,008|-33.32%|37|2022-11-07|15/09/2022||0.82||604600000|2022-08-08|15/06/2022||1.13||584080000
2022-07-24 11:01:33|02469|20324|NASDAQ SVC|1.03B|1030000000|6.25|1,820,169|-45.13%|37|2022-11-10|15/09/2022||-0.2||467230000|2022-08-04|15/06/2022||-0.33||490100000
2022-07-24 11:01:36|02470|20780|NYSE STAR|1.28B|1280000000|15.20|1,038,639|-36.48%|37|2022-11-03|15/09/2022||0.04||40850000|2022-08-04|15/06/2022||-0.6133||40700000
2022-07-24 11:01:43|02471|945634|NYSE DEA|1.99B|1990000000|19.50|768,573|-10.92%|31|2022-11-01|15/09/2022||0.105||76630000|2022-08-02|15/06/2022||0.09||73590000
2022-07-24 11:01:47|02472|15985|NASDAQ EGBN|1.46B|1460000000|45.59|228,600|-15.34%|37|2022-10-19|15/09/2022||1.21||94900000|2022-07-20|15/06/2022|0.78|1.15|88480000|91700000
2022-07-24 11:01:51|02473|20492|NYSE GVA|1.36B|1360000000|29.96|344,926|-20.91%|37|2022-10-28|15/09/2022||0.965||956830000|2022-07-28|15/06/2022||0.62||838220000
2022-07-24 11:01:55|02474|20496|NYSE KAR|2.06B|2060000000|16.91|1,134,487|3.68%|37|2022-11-01|15/09/2022||0.1644||393040000|2022-08-02|15/06/2022||0.0833||379080000
2022-07-24 11:01:58|02475|995930|NASDAQ LAUR|1.95B|1950000000|11.63|1,024,593|-19.96%|24|2022-11-03|15/09/2022||0.3||300350000|2022-08-04|15/06/2022||0.42||370700000
2022-07-24 11:02:02|02476|20474|NYSE BCEI|4.37B|4370000000|56.10|5,048,261|50.73%|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2022-07-24 11:02:07|02477|16096|NASDAQ FIBK|4.33B|4330000000|39.53|782,301|-5.27%|37|2022-10-26|15/09/2022||0.8167||287460000|2022-07-26|15/06/2022||0.555||272940000
2022-07-24 11:02:10|02478|15982|NASDAQ EFSC|1.6B|1600000000|42.84|109,538|0.92%|37|2022-10-24|15/09/2022||1.2||126670000|2022-07-25|15/06/2022||1.12||122320000
2022-07-24 11:02:14|02479|9231|NASDAQ MDRX|1.74B|1740000000|14.99|1,637,358|-13.25%|37|2022-11-03|15/09/2022||0.1714||153450000|2022-08-04|15/06/2022||0.1514||147870000
2022-07-24 11:02:18|02480|15523|NASDAQ HOPE|1.72B|1720000000|14.43|892,144|10.32%|37|2022-10-25|15/09/2022||0.45||160200000|2022-07-19|15/06/2022|0.43|0.408|154280000|150080000
2022-07-24 11:02:21|02481|16783|NASDAQ NYMT|1.11B|1110000000|2.900|4,026,568|-33.03%|37|2022-11-09|15/09/2022||0.0789||66980000|2022-08-02|15/06/2022||0.0676||64210000
2022-07-24 11:02:26|02482|17270|NASDAQ STRA|1.72B|1720000000|69.71|130,790|-1.55%|37|2022-11-10|15/09/2022||0.4167||263590000|2022-07-27|15/06/2022||0.8667||275760000
2022-07-24 11:02:28|02483|1166007|NYSE AMWL|1.22B|1220000000|4.57|2,429,486|-59.95%|12|2022-11-17|15/09/2022||-0.2466||68670000|2022-08-04|15/06/2022||-0.2616||64130000
2022-07-24 11:02:32|02484|16776|NASDAQ NWBI|1.66B|1660000000|13.07|887,390|-2.9%|37|2022-10-24|15/09/2022||0.2486||127330000|2022-07-25|15/06/2022||0.22||122230000
2022-07-24 11:02:37|02485|15967|NASDAQ ECPG|1.65B|1650000000|68.21|308,209|48.74%|37|2022-11-09|15/09/2022||2.14||341160000|2022-08-03|15/06/2022||2.03||343380000
2022-07-24 11:02:41|02486|8029|NYSE MHO|1.31B|1310000000|46.23|288,521|-21.59%|37|2022-10-26|15/09/2022||4.3||1130000000|2022-07-27|15/06/2022||3.78||1040000000
2022-07-24 11:02:44|02487|953810|NYSE GNL|1.55B|1550000000|14.97|659,648|-19.04%|30|2022-11-10|15/09/2022||0.005||99300000|2022-08-04|15/06/2022||0.01||97950000
2022-07-24 11:02:48|02488|6423|NASDAQ PTEN|2.88B|2880000000|13.330|3,751,348|69.81%|37|2022-10-27|15/09/2022||0.0863||630710000|2022-07-28|15/06/2022||-0.032||569960000
2022-07-24 11:02:52|02489|17316|NASDAQ TBBK|1.3B|1300000000|22.90|435,606|4.76%|37|2022-10-27|15/09/2022||0.59||86010000|2022-07-28|15/06/2022||0.5167||80010000
2022-07-24 11:02:56|02490|15697|NASDAQ CFFN|1.27B|1270000000|9.35|725,155|-14.3%|37|2022-10-27|15/09/2022||0.15||55000000|2022-07-27|15/06/2022||0.155||54500000
2022-07-24 11:03:01|02491|20541|NYSE MEI|1.47B|1470000000|38.32|193,717|-15.84%|36|2022-09-01|15/07/2022||0.5133||283530000|2022-06-23|15/04/2022|0.43|0.4267|288700000|289190000
2022-07-24 11:03:04|02492|942641|NYSE PGRE|1.79B|1790000000|7.40|1,578,454|-25.18%|32|2022-10-26|15/09/2022||-0.002||182130000|2022-07-26|15/06/2022||-0.0189||179440000
2022-07-24 11:03:08|02493|20619|NYSE VRE|1.34B|1340000000|13.40|604,626|-24.63%|37|2022-11-02|15/09/2022||-0.1343||67260000|2022-08-03|15/06/2022||-0.1313||68990000
2022-07-24 11:03:12|02494|40978|NASDAQ BLUE|327.26M|327260000|4.58|7,151,629|-82.37%|34|2022-11-03|15/09/2022||-1.07||707130|2022-08-04|15/06/2022||-1.26||680630
2022-07-24 11:03:16|02495|103911|NYSE VRTV|1.81B|1810000000|120.18|125,237|97.86%|33|2022-11-08|15/09/2022||4.32||1670000000|2022-08-09|15/06/2022||4.5||1790000000
2022-07-24 11:03:19|02496|20404|NYSE HMN|1.39B|1390000000|33.62|245,070|-13.1%|37|2022-11-02|15/09/2022||0.7425||362230000|2022-08-04|15/06/2022||0.0875||359330000
2022-07-24 11:03:24|02497|17195|NASDAQ SMCI|2.63B|2630000000|50.72|497,321|44.5%|37|2022-11-17|15/09/2022||1.34||1430000000|2022-08-09|15/06/2022||1.58||1430000000
2022-07-24 11:03:28|02498|20899|NYSE RWT|992.44M|992440000|8.25|1,865,144|-29.49%|37|2022-11-08|15/09/2022||0.2475||89040000|2022-07-28|15/06/2022||0.085||76130000
2022-07-24 11:03:32|02499|16057|NASDAQ FBNC|1.28B|1280000000|35.89|146,054|-6.27%|37|2022-10-25|15/09/2022||1.01||96760000|2022-07-26|15/06/2022||0.952||96480000
2022-07-24 11:03:36|02500|8215|NYSE BIG|619.7M|619700000|21.43|1,492,495|-64.67%|35|2022-09-02|15/07/2022||-2.42||1370000000|2022-05-27|15/04/2022|-0.39|0.9522|1370000000|1460000000
2022-07-24 11:03:40|02501|16709|NASDAQ NBTB|1.69B|1690000000|39.39|156,973|19.51%|37|2022-10-24|15/09/2022||0.8067||124160000|2022-07-25|15/06/2022||0.8333||124070000
2022-07-24 11:03:45|02502|943129|NYSE AVNS|1.31B|1310000000|27.78|263,343|-20.06%|32|2022-11-08|15/09/2022||0.454||211300000|2022-08-09|15/06/2022||0.382||208280000
2022-07-24 11:03:48|02503|1072221|NYSE RCUS|1.92B|1920000000|26.84|1,082,831|-18.3%|23|2022-11-07|15/09/2022||-1.02||21860000|2022-08-04|15/06/2022||-0.9476||21570000
2022-07-24 11:03:51|02504|32360|NASDAQ OPK|1.65B|1650000000|2.420|4,552,182|-33.52%|37|2022-10-28|15/09/2022||-0.05||271140000|2022-07-29|15/06/2022||-0.0175||300700000
2022-07-24 11:03:55|02505|16632|NASDAQ MLAB|1.07B|1070000000|203.88|37,232|-27.98%|33|2022-11-02|15/09/2022||1.59||54100000|2022-08-02|15/06/2022||1.44||51900000
2022-07-24 11:04:04|02506|21107|NYSE DLX|988.35M|988350000|22.99|239,306|-47.92%|37|2022-10-27|15/09/2022||1.17||539750000|2022-08-04|15/06/2022||1.05||528250000
2022-07-24 11:04:08|02507|21077|NYSE LZB|1.17B|1170000000|27.02|537,423|-18.54%|36|2022-08-24|15/07/2022||0.67||554190000|2022-06-21|15/04/2022|1.07|0.92|684570000|664910000
2022-07-24 11:04:12|02508|20439|NYSE CRS|1.36B|1360000000|28.21|362,326|-25.39%|37|2022-10-27|15/09/2022||0.118||459200000|2022-07-28|15/06/2022||-0.022||506520000
2022-07-24 11:04:16|02509|30810|NASDAQ INO|437.47M|437470000|1.910|6,702,688|-76.71%|36|2022-11-09|15/09/2022||-0.258||601000|2022-08-09|15/06/2022||-0.29||595000
2022-07-24 11:04:20|02510|16925|NASDAQ PLUS|1.41B|1410000000|52.47|121,359|17.09%|37|2022-11-09|15/09/2022||1.19||496100000|2022-08-03|15/06/2022||0.98||455370000
2022-07-24 11:04:24|02511|32380|NASDAQ ATSG|2.17B|2170000000|29.31|425,032|28.05%|37|2022-11-03|15/09/2022||0.53||508630000|2022-08-04|15/06/2022||0.498||492160000
2022-07-24 11:04:28|02512|31069|NASDAQ SUPN|1.63B|1630000000|30.45|369,184|11.66%|37|2022-11-08|15/09/2022||0.4825||174270000|2022-08-03|15/06/2022||0.435||166020000
2022-07-24 11:04:31|02513|50909|NASDAQ RILY|1.34B|1340000000|47.92|299,189|-29.18%|31|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|-0.43||205600000|
2022-07-24 11:04:35|02514|20237|NYSE KRA|1.5B|1500000000|46.49|411,501|23.87%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2022-07-24 11:04:38|02515|16958|NASDAQ PRIM|1.17B|1170000000|22.00|309,930|-23.24%|37|2022-11-07|15/09/2022||0.9174||1020000000|2022-08-09|15/06/2022||0.64||929530000
2022-07-24 11:04:41|02516|15740|NASDAQ CLNE|1.2B|1200000000|5.40|3,749,786|-28.95%|37|2022-11-03|15/09/2022||0.0004||120320000|2022-08-04|15/06/2022||-0.022||103690000
2022-07-24 11:04:45|02517|17530|NASDAQ WABC|1.59B|1590000000|59.11|116,071|6.05%|37|2022-10-20|15/09/2022||0.8933||59180000|2022-07-21|15/06/2022|0.94|0.84|59300000|55910000
2022-07-24 11:04:50|02518|17389|NASDAQ TRS|1.18B|1180000000|27.72|148,070|-11.69%|37|2022-10-27|15/09/2022||0.635||245280000|2022-07-28|15/06/2022||0.6||238920000
2022-07-24 11:04:54|02519|16171|NASDAQ GEVO|559.27M|559270000|2.450|11,652,087|-58.12%|37|2022-11-08|15/09/2022||-0.09||1400000|2022-08-08|15/06/2022||-0.08||386670
2022-07-24 11:04:58|02520|16392|NYSE CSR|1.34B|1340000000|82.00|76,507|-10.3%|48|2022-11-08|15/09/2022||-0.59||63170000|2022-08-01|15/06/2022||-0.63||62320000
2022-07-24 11:05:02|02521|17407|NASDAQ TTMI|1.3B|1300000000|12.79|691,142|-6.91%|37|2022-11-02|15/09/2022||0.35||620390000|2022-08-03|15/06/2022||0.3283||600380000
2022-07-24 11:05:05|02522|15412|NASDAQ ANAT|5.11B|5110000000|190.02|100,863|21.27%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2022-07-24 11:05:08|02523|1163662|NYSE PING|1.65B|1650000000|19.35|934,056|-14.68%|15|2022-11-02|15/09/2022||-0.0763||84420000|2022-08-03|15/06/2022||-0.1143||73250000
2022-07-24 11:05:12|02524|41226|NYSE PBF|3.22B|3220000000|26.41|3,392,278|193.12%|37|2022-10-27|15/09/2022||4.18||10400000000|2022-07-28|15/06/2022||7.48||10690000000
2022-07-24 11:05:16|02525|8930|NYSE DDS|3.93B|3930000000|224.49|246,084|23.17%|36|2022-08-11|15/07/2022||3.59||1540000000|2022-05-12|15/04/2022|13.29|6.74|1640000000|1640000000
2022-07-24 11:05:21|02526|21175|NYSE NNI|3.54B|3540000000|94.00|100,255|28.28%|37|2022-11-07|15/09/2022||1.75||302000000|2022-08-08|15/06/2022||1.74||297370000
2022-07-24 11:05:25|02527|101871|NYSE LADR|1.42B|1420000000|11.19|601,528|1.63%|34|2022-10-27|15/09/2022||0.244||53190000|2022-07-28|15/06/2022||0.24||53660000
2022-07-24 11:05:28|02528|41260|NYSE ESRT|2.13B|2130000000|7.64|1,571,195|-34.19%|34|2022-11-02|15/09/2022||-0.02||183780000|2022-07-27|15/06/2022||0.03||176800000
2022-07-24 11:05:32|02529|20413|NYSE NWN|1.79B|1790000000|52.20|271,852|0.48%|37|2022-11-09|15/09/2022||-0.7067||106570000|2022-08-04|15/06/2022||-0.0386||154300000
2022-07-24 11:05:50|02530|16208|NASDAQ GPRE|1.79B|1790000000|30.72|1,066,074|-7.36%|37|2022-11-09|15/09/2022||0.2265||854350000|2022-08-02|15/06/2022||0.125||899340000
2022-07-24 11:05:54|02531|32314|NYSE OII|983.49M|983490000|9.81|1,287,964|-24.6%|37|2022-10-26|15/09/2022||0.192||544600000|2022-07-27|15/06/2022||0.1228||521410000
2022-07-24 11:05:58|02532|20188|NYSE FCF|1.32B|1320000000|14.09|464,201|6.18%|38|2022-10-25|15/09/2022||0.3663||102370000|2022-07-26|15/06/2022||0.33||97220000
2022-07-24 11:06:02|02533|989521|NYSE ASIX|1.01B|1010000000|35.89|218,358|20.64%|25|2022-11-04|15/09/2022||1.28||502900000|2022-08-05|15/06/2022||2.39||557500000
2022-07-24 11:06:06|02534|16791|NASDAQ OCFC|1.17B|1170000000|19.84|270,570|3.12%|37|2022-10-27|15/09/2022||0.6014||114240000|2022-07-28|15/06/2022||0.5529||104270000
2022-07-24 11:06:10|02535|16190|NASDAQ GLNG|2.33B|2330000000|21.59|1,534,458|88.89%|36|2022-09-01|15/06/2022||0.2431||89130000|2022-05-26|15/03/2022|-0.35|-0.3476|78490000|78240000
2022-07-24 11:06:14|02536|15618|NASDAQ BUSE|1.34B|1340000000|24.24|192,064|6.27%|35|2022-10-25|15/09/2022||0.59||109690000|2022-07-26|15/06/2022||0.5671||108630000
2022-07-24 11:06:19|02537|20422|NYSE SXI|1.08B|1080000000|89.76|49,271|-1.26%|37|2022-11-03|15/09/2022||1.64||193200000|2022-08-29|15/06/2022||1.45||182350000
2022-07-24 11:06:22|02538|1073475|NYSE BRMK|941.56M|941560000|7.09|1,010,715|-31.76%|17|2022-11-14|15/09/2022||0.178||31120000|2022-08-15|15/06/2022||0.17||29950000
2022-07-24 11:06:26|02539|20446|NYSE GBX|1.03B|1030000000|31.54|353,865|-25.28%|37|2022-10-28|15/08/2022||0.6217||780530000|2022-07-11|15/05/2022|0.09|0.515|793500000|734510000
2022-07-24 11:06:29|02540|15557|NYSE BHLB|1.34B|1340000000|26.90|290,342|-1.5%|36|2022-10-20|15/09/2022||0.49||101310000|2022-07-20|15/06/2022|0.51|0.468|98680000|95390000
2022-07-24 11:06:32|02541|20628|NYSE DK|1.62B|1620000000|22.91|1,645,294|38.68%|37|2022-11-09|15/09/2022||2.34||3940000000|2022-08-04|15/06/2022||3.29||4020000000
2022-07-24 11:06:36|02542|21241|NYSE AZZ|1B|1000000000|40.40|135,218|-23.47%|37|2022-10-05|15/08/2022||0.98||298940000|2022-07-11|15/05/2022|1.4|1.03|314400000|268090000
2022-07-24 11:06:40|02543|15746|NASDAQ CMCO|878.22M|878220000|30.76|145,400|-30.95%|37|2022-11-01|15/09/2022||0.77||242480000|2022-07-28|15/06/2022||0.5938||227620000
2022-07-24 11:06:44|02544|17126|NASDAQ SBSI|1.21B|1210000000|37.63|101,314|7.36%|37|2022-10-28|15/09/2022||0.7936||66340000|2022-07-25|15/06/2022||0.7526||64570000
2022-07-24 11:06:47|02545|994248|NYSE LGFb|1.94B|1940000000|8.82|938,516|-35.15%|24|2022-11-03|15/09/2022||0.1936||953180000|2022-08-04|15/06/2022||-0.2165||918080000
2022-07-24 11:06:51|02546|24332|NYSE TGI|940.12M|940120000|14.54|834,706|-24.31%|37|2022-11-10|15/09/2022||0.0811||307970000|2022-08-03|15/06/2022||0.1061||340880000
2022-07-24 11:06:55|02547|40056|NASDAQ CNOB|964.01M|964010000|24.45|148,749|-2.43%|35|2022-10-27|15/09/2022||0.7725||77840000|2022-07-28|15/06/2022||0.7725||76510000
2022-07-24 11:06:59|02548|15638|NASDAQ CALM|2.64B|2640000000|54.04|680,066|54.05%|31|2022-09-27|15/08/2022||0.8175||506180000|2022-07-19|15/05/2022|2.25|1.84|592960000|576060000
2022-07-24 11:07:03|02549|20869|NYSE GTY|1.28B|1280000000|27.47|197,397|-14.48%|37|2022-10-26|15/09/2022||0.2722||41050000|2022-07-27|15/06/2022||0.2615||39940000
2022-07-24 11:07:07|02550|16179|NASDAQ GIII|1.09B|1090000000|22.53|589,936|-24.04%|36|2022-09-08|15/07/2022||0.4393||578520000|2022-06-07|15/04/2022|0.62|0.5767|688760000|597350000
2022-07-24 11:07:15|02551|20334|NYSE OFG|1.26B|1260000000|26.49|312,027|20.9%|37|2022-10-21|15/09/2022||0.815||150950000|2022-07-21|15/06/2022|0.84|0.735|146300000|142950000
2022-07-24 11:07:19|02552|15895|NASDAQ DCOM|1.22B|1220000000|30.97|157,936|-1.65%|37|2022-10-27|15/09/2022||0.88||102330000|2022-07-29|15/06/2022||0.84||99530000
2022-07-24 11:07:23|02553|41267|NYSE NBHC|1.22B|1220000000|40.78|149,303|15.1%|33|2022-10-25|15/09/2022||0.71||77310000|2022-07-19|15/06/2022|0.69|0.636|72780000|71670000
2022-07-24 11:07:27|02554|17322|NASDAQ TCBK|1.57B|1570000000|46.76|140,144|17.1%|37|2022-10-31|15/09/2022||1.08||102520000|2022-07-28|15/06/2022||0.9967||97860000
2022-07-24 11:07:30|02555|20830|NYSE LTC|1.56B|1560000000|39.46|282,849|0.74%|37|2022-11-08|15/09/2022||0.44||32160000|2022-07-29|15/06/2022||0.42||30090000
2022-07-24 11:07:34|02556|21218|NYSE AIR|1.44B|1440000000|41.34|300,265|13.45%|36|2022-09-22|15/08/2022||0.655||469900000|2022-07-21|15/05/2022|0.72|0.67|474900000|461890000
2022-07-24 11:07:38|02557|21067|NYSE GFF|1.48B|1480000000|27.26|527,483|12.04%|37|2022-11-16|15/09/2022||0.916||735280000|2022-08-03|15/06/2022||0.986||767600000
2022-07-24 11:07:42|02558|20180|NASDAQ OPI|952.52M|952520000|19.67|285,118|-31.37%|38|2022-11-04|15/09/2022||-0.18||143480000|2022-07-28|15/06/2022||-0.16||143710000
2022-07-24 11:07:46|02559|24393|NYSE NOG|2.01B|2010000000|25.27|1,265,559|54.56%|37|2022-11-04|15/09/2022||1.83||391600000|2022-08-04|15/06/2022||1.69||368930000
2022-07-24 11:07:50|02560|15475|NASDAQ ASTE|1.02B|1020000000|44.62|124,717|-24.88%|37|2022-10-25|15/09/2022||0.5||296590000|2022-08-02|15/06/2022||0.5225||308700000
2022-07-24 11:07:54|02561|16073|NASDAQ PFC|952.08M|952080000|26.79|119,966|0.07%|36|2022-10-26|15/09/2022||0.7675||77400000|2022-07-26|15/06/2022||0.7275||75100000
2022-07-24 11:07:58|02562|17481|NASDAQ VECO|1.06B|1060000000|20.74|463,432|-8.23%|37|2022-11-03|15/09/2022||0.4223||169970000|2022-08-08|15/06/2022||0.3817||161570000
2022-07-24 11:08:01|02563|39252|NYSE BKD|897.09M|897090000|4.790|2,139,622|-38.59%|37|2022-11-07|15/09/2022||-0.3125||713040000|2022-08-08|15/06/2022||-0.4025||685510000
2022-07-24 11:08:06|02564|24396|NYSE TMP|1.07B|1070000000|74.19|44,213|-1.79%|34|2022-10-21|15/09/2022||1.44||77520000|2022-07-22|15/06/2022|1.45|1.34|77210000|75650000
2022-07-24 11:08:09|02565|942638|NYSE ENVA|1.12B|1120000000|33.63|276,875|6.26%|32|2022-10-27|15/09/2022||1.51||438570000|2022-07-28|15/06/2022||1.53||405150000
2022-07-24 11:08:13|02566|20893|NYSE PRA|1.21B|1210000000|22.33|217,633|9.19%|37|2022-11-07|15/09/2022||0.22||262950000|2022-08-08|15/06/2022||0.1409||278950000
2022-07-24 11:08:17|02567|15705|NASDAQ CHCO|1.22B|1220000000|82.28|80,502|11.85%|37|2022-10-26|15/09/2022||1.49||60680000|2022-07-21|15/06/2022|1.51|1.32|59140000|57080000
2022-07-24 11:08:20|02568|15404|NASDAQ AMSF|910.11M|910110000|47.12|99,702|-15.36%|37|2022-10-26|15/09/2022||0.6567||65170000|2022-07-28|15/06/2022||0.6659||69670000
2022-07-24 11:08:24|02569|15519|NASDAQ BANF|3.28B|3280000000|99.99|160,903|79.58%|37|2022-10-20|15/09/2022||1.27||133160000|2022-07-21|15/06/2022|1.34|1.09|129470000|122460000
2022-07-24 11:08:28|02570|20172|NYSE AGM|1.08B|1080000000|100.61|30,508|4.02%|33|2022-11-10|15/09/2022||2.9||66020000|2022-08-11|15/06/2022||2.83||65040000
2022-07-24 11:08:32|02571|15409|NASDAQ AMWD|796.49M|796490000|48.00|107,820|-36.83%|36|2022-08-30|15/07/2022||1.27||511960000|2022-05-26|15/04/2022|1.38|1.34|501710000|493200000
2022-07-24 11:08:35|02572|17107|NASDAQ SAFT|1.33B|1330000000|90.00|71,856|19.3%|30|2022-08-03|15/06/2022||1.05|||2022-05-04|15/03/2022|0.99|1.15|189490000|
2022-07-24 11:08:40|02573|20359|NYSE FDP|1.4B|1400000000|29.21|254,288|-6.53%|37|2022-11-01|15/09/2022||0.14||1030000000|2022-08-02|15/06/2022||0.74||1160000000
2022-07-24 11:08:44|02574|15604|NASDAQ BRKL|1.05B|1050000000|13.62|354,854|0.22%|37|2022-10-26|15/09/2022||0.35||81520000|2022-07-27|15/06/2022||0.332||78130000
2022-07-24 11:08:49|02575|24344|NYSE UVV|1.36B|1360000000|55.33|136,223|8.47%|36|2022-08-04|15/06/2022|||||2022-05-25|15/03/2022|1.03||646970000|
2022-07-24 11:08:52|02576|994247|NASDAQ CNDT|978.84M|978840000|4.540|1,307,010|-32.74%|25|2022-11-09|15/09/2022||0.0787||975330000|2022-08-02|15/06/2022||0.0507||930000000
2022-07-24 11:08:56|02577|963703|NYSE GCP|2.34B|2340000000|31.59|735,346|42.23%|27|2022-11-10|15/09/2022||0.19||277300000|2022-08-09|15/06/2022||0.175||273500000
2022-07-24 11:09:00|02578|17257|NASDAQ STBA|1.15B|1150000000|29.43|171,193|0.58%|37|2022-10-20|15/09/2022||0.726||90140000|2022-07-21|15/06/2022|0.74|0.66|87820000|85220000
2022-07-24 11:09:05|02579|15961|NASDAQ EBSB|1.22B|1220000000|24.15|1,382,810|27.37%|35|2022-07-26|15/06/2022||0.35||52400000|2022-04-26|15/03/2022||0.36||51220000
2022-07-24 11:09:10|02580|20633|NYSE AROC|1.22B|1220000000|7.840|890,178|-4.51%|37|2022-10-31|15/09/2022||0.1272||214700000|2022-08-03|15/06/2022||0.1714||206100000
2022-07-24 11:09:13|02581|13066|NYSE TUP|326.42M|326420000|7.12|1,507,724|-65.2%|38|2022-11-02|15/09/2022||0.567||374230000|2022-08-03|15/06/2022||0.2473||330200000
2022-07-24 11:09:17|02582|20722|NYSE SAH|1.54B|1540000000|38.98|358,367|-20.4%|37|2022-10-27|15/09/2022||2.63||4160000000|2022-07-28|15/06/2022||2.6||3940000000
2022-07-24 11:09:22|02583|20161|NYSE MATV|1.15B|1150000000|21.36|412,365|-42.96%|37|2022-11-09|15/09/2022||1.12||408900000|2022-08-03|15/06/2022||0.93||394500000
2022-07-24 11:09:26|02584|20195|NYSE RPT|910.47M|910470000|10.49|517,827|-16.48%|37|2022-11-02|15/09/2022||-0.0214||54260000|2022-08-03|15/06/2022||-0.0252||54220000
2022-07-24 11:09:29|02585|942496|NASDAQ FFWM|1.12B|1120000000|19.82|235,206|-9.83%|29|2022-10-26|15/09/2022||0.5683||95450000|2022-07-26|15/06/2022||0.5483||91980000
2022-07-24 11:09:34|02586|16567|NASDAQ MATW|854.97M|854970000|27.31|116,983|-17.24%|37|2022-11-17|15/09/2022||0.855||430450000|2022-07-28|15/06/2022||0.71||425250000
2022-07-24 11:09:37|02587|15784|NASDAQ COWN|909.55M|909550000|32.75|708,814|-15.31%|37|2022-10-27|15/09/2022||0.9417||324440000|2022-07-28|15/06/2022||0.4283||271940000
2022-07-24 11:09:41|02588|15433|NASDAQ APOG|892.92M|892920000|40.30|198,593|4.68%|36|2022-09-20|15/08/2022||0.74||334330000|2022-06-23|15/05/2022|1|0.564|356640000|327030000
2022-07-24 11:09:44|02589|21043|NYSE SCS|1.26B|1260000000|11.16|680,932|-18.95%|36|2022-09-21|15/08/2022||0.17||884000000|2022-06-22|15/05/2022|-0.05|-0.18|740700000|690950000
2022-07-24 11:09:48|02590|15420|NASDAQ ANGO|842.14M|842140000|21.61|240,924|-17.39%|37|2022-10-05|15/08/2022||-0.02||82580000|2022-07-12|15/05/2022|0.01|0.0075|87000000|82920000
2022-07-24 11:09:52|02591|13089|NASDAQ SSP|1.2B|1200000000|14.35|315,346|-24.67%|37|2022-11-11|15/09/2022||0.8675||648340000|2022-08-05|15/06/2022||0.3825||607480000
2022-07-24 11:09:56|02592|21022|OL FRO|2.04B|2040000000|9.170|2,810,048|14.2%|32|2022-08-31|15/06/2022||0.2691||170570000|2022-05-24|15/03/2022|0.1515|0.1199|217400000|105400000
2022-07-24 11:10:00|02593|20364|NYSE INN|913.08M|913080000|7.430|882,562|-18.08%|37|2022-11-01|15/09/2022||0.005||182860000|2022-08-02|15/06/2022||-0.005||180380000
2022-07-24 11:10:03|02594|960623|NASDAQ KURA|1.04B|1040000000|15.64|740,565|-16.81%|27|2022-11-08|15/09/2022||-0.5422||0.00|2022-08-08|15/06/2022||-0.5156||0.00
2022-07-24 11:10:07|02595|39253|NYSE CXW|1.31B|1310000000|11.00|945,990|13.05%|37|2022-11-09|15/09/2022||0.2033||477970000|2022-08-08|15/06/2022||0.1533||460060000
2022-07-24 11:10:10|02596|1166762|NASDAQ RADI|1.46B|1460000000|13.90|1,095,402|-8.85%|15|2022-11-21|15/09/2022||-0.1839||36670000|2022-08-08|15/06/2022||-0.1872||34040000
2022-07-24 11:10:14|02597|20575|NYSE EIG|1.12B|1120000000|40.53|130,324|3.92%|37|2022-10-26|15/09/2022||0.43||175250000|2022-07-28|15/06/2022||0.7078||172110000
2022-07-24 11:10:17|02598|1127927|NYSE MNRL|1.42B|1420000000|23.13|631,408|21.04%|20|2022-11-02|15/09/2022||0.7427||83850000|2022-08-04|15/06/2022||0.7685||84170000
2022-07-24 11:10:21|02599|15518|NYSE BANC|1.03B|1030000000|17.09|316,908|-1.56%|37|2022-10-27|15/09/2022||0.4843||90520000|2022-07-21|15/06/2022|0.43|0.4314|85490000|85950000
2022-07-24 11:10:26|02600|16151|NASDAQ GABC|1.04B|1040000000|35.28|77,296|-1.62%|37|2022-10-31|15/09/2022||0.774||65280000|2022-08-01|15/06/2022||0.704||63310000
2022-07-24 11:10:30|02601|20382|NYSE SMP|1.01B|1010000000|46.10|119,047|10.16%|37|2022-10-27|15/09/2022||1.53||387730000|2022-08-03|15/06/2022||1.18||356360000
2022-07-24 11:10:34|02602|16667|NASDAQ MRTN|1.59B|1590000000|19.64|462,283|28.79%|37|2022-10-20|15/09/2022||0.3272||297850000|2022-07-18|15/06/2022|0.39|0.39|329570000|329570000
2022-07-24 11:10:38|02603|16442|NYSE KAMN|831.77M|831770000|29.73|192,887|-33.48%|37|2022-11-02|15/09/2022||0.62||197300000|2022-08-03|15/06/2022||0.36||178950000
2022-07-24 11:10:42|02604|16233|NASDAQ HA|775.55M|775550000|15.11|1,009,635|-23.18%|37|2022-10-25|15/09/2022||-0.188||766170000|2022-07-26|15/06/2022||-0.972||662470000
2022-07-24 11:10:46|02605|16004|NASDAQ ENDP|94.96M|94960000|0.404|42,828,994|-91.92%|37|2022-11-10|15/09/2022||0.234||562230000|2022-08-10|15/06/2022||-0.022||526350000
2022-07-24 11:10:49|02606|16353|NASDAQ IMKTA|1.77B|1770000000|92.98|107,526|56.56%|35|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|2.9||1380000000|
2022-07-24 11:10:53|02607|21094|NYSE TBI|626.47M|626470000|18.90|261,381|-25.91%|37|2022-10-31|15/09/2022||0.6825||622210000|2022-07-25|15/06/2022||0.535||572770000
2022-07-24 11:10:57|02608|985716|NYSE GMRE|775.99M|775990000|11.55|466,511|-25.91%|25|2022-11-09|15/09/2022||0.0533||32850000|2022-08-03|15/06/2022||0.0467||31860000
2022-07-24 11:11:00|02609|16188|NASDAQ GLDD|800.05M|800050000|12.11|225,388|-17.62%|37|2022-11-08|15/09/2022||0.21||183150000|2022-08-03|15/06/2022||0.155||181250000
2022-07-24 11:11:04|02610|17531|NASDAQ WASH|862.84M|862840000|49.72|58,308|3.8%|36|2022-10-24|15/09/2022||0.956||56900000|2022-07-25|15/06/2022||0.908||54620000
2022-07-24 11:11:08|02611|16488|NASDAQ LBAI|973.64M|973640000|15.03|183,600|-6.47%|36|2022-10-27|15/09/2022||0.4657||84980000|2022-07-28|15/06/2022||0.4314||81810000
2022-07-24 11:11:11|02612|1010610|NYSE BTU|3.01B|3010000000|20.940|6,661,579|91.58%|24|2022-10-27|15/09/2022||4.09||1450000000|2022-07-28|15/06/2022||3.59||1410000000
2022-07-24 11:11:15|02613|17129|NASDAQ SCHL|1.42B|1420000000|41.66|110,317|25.03%|36|2022-09-22|15/08/2022|||||2022-07-21|15/05/2022|1.72||514400000|
2022-07-24 11:11:19|02614|15580|NASDAQ BMTC|895.74M|895740000|45.01|924,797|15.2%|34|2022-07-21|15/06/2022||0.74||58000000|2022-04-25|15/03/2022||0.71||57000000
2022-07-24 11:11:22|02615|1164645|NYSE NTST|996.32M|996320000|20.56|493,858|-19.06%|13|2022-11-03|15/09/2022||0.0467||19610000|2022-07-28|15/06/2022||0.0533||17860000
2022-07-24 11:11:26|02616|40973|NASDAQ ARCT|446.74M|446740000|16.91|656,255|-45.84%|33|2022-08-08|15/06/2022||-1.88||2450000|2022-05-09|15/03/2022|-1.94|-1.44|5240000|6300000
2022-07-24 11:11:30|02617|1055312|NYSE CEIX|1.96B|1960000000|56.19|817,316|195.89%|23|2022-11-02|15/09/2022||2.33||450300000|2022-08-04|15/06/2022||2.27||445250000
2022-07-24 11:11:33|02618|17498|NASDAQ VNDA|619.69M|619690000|10.97|529,532|-44.14%|37|2022-11-09|15/09/2022||0.14||69000000|2022-08-03|15/06/2022||0.13||67000000
2022-07-24 11:11:37|02619|39106|NASDAQ NXGN|1.24B|1240000000|18.28|375,775|15.19%|37|2022-10-27|15/09/2022||0.2403||157710000|2022-07-26|15/06/2022||0.1611||152890000
2022-07-24 11:11:41|02620|20994|NYSE GEO|793.79M|793790000|6.590|1,403,695|-1.35%|37|2022-11-03|15/09/2022||0.31||555800000|2022-08-03|15/06/2022||0.3133||561500000
2022-07-24 11:11:45|02621|20921|NYSE DHT|1.08B|1080000000|6.600|2,573,922|14.19%|37|2022-11-14|15/09/2022||-0.0001||59340000|2022-08-09|15/06/2022||-0.0581||49970000
2022-07-24 11:11:49|02622|17116|NASDAQ SATS|1.64B|1640000000|19.59|366,610|-12.43%|37|2022-11-08|15/09/2022||0.2487||484950000|2022-08-02|15/06/2022||0.2641||486600000
2022-07-24 11:11:53|02623|24340|NYSE WMK|2.06B|2060000000|76.68|78,004|46.11%|34|2022-08-05|15/06/2022|||||2022-05-02|15/03/2022|1.17||1100000000|
2022-07-24 11:11:57|02624|39250|NYSE IVR|523.25M|523250000|15.860|1,255,110|-53.63%|37|2022-11-09|15/09/2022||0.8653||43530000|2022-08-10|15/06/2022||0.8891||46360000
2022-07-24 11:12:00|02625|1129434|NYSE PSN|4.31B|4310000000|41.52|441,671|5.81%|18|2022-11-02|15/09/2022||0.509||1020000000|2022-08-03|15/06/2022||0.389||930970000
2022-07-24 11:12:04|02626|17264|NASDAQ STFC|2.32B|2320000000|52.01|91,898|2.22%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2022-07-24 11:12:08|02627|20570|NYSE CRK|3.16B|3160000000|13.580|3,918,259|126.71%|37|2022-11-01|15/09/2022||0.9734||722870000|2022-08-01|15/06/2022||0.9147||680700000
2022-07-24 11:12:12|02628|17141|NASDAQ SCSC|795.06M|795060000|31.51|136,262|22.85%|37|2022-11-08|15/09/2022||1.03||893100000|2022-08-30|15/06/2022||0.94||887800000
2022-07-24 11:12:22|02629|992963|NYSE RC|1.52B|1520000000|13.12|1,255,834|-12.65%|25|2022-11-09|15/09/2022||0.4625||155700000|2022-08-10|15/06/2022||0.465||150000000
2022-07-24 11:12:26|02630|17625|NASDAQ ZUMZ|544.28M|544280000|27.97|362,146|-35.61%|32|2022-09-08|15/07/2022||0.68||243650000|2022-06-02|15/04/2022|-0.02|0.0675|220690000|217280000
2022-07-24 11:12:29|02631|21115|NYSE GCO|806.02M|806020000|58.71|214,191|2.5%|36|2022-09-01|15/07/2022||0.6933||554310000|2022-05-26|15/04/2022|0.44|-0.0933|520750000|521050000
2022-07-24 11:12:33|02632|17473|NASDAQ UVSP|772.38M|772380000|26.10|78,845|-0.84%|37|2022-10-26|15/09/2022||0.6667||74300000|2022-07-27|15/06/2022||0.615||70450000
2022-07-24 11:12:37|02633|24392|NYSE NHC|1.08B|1080000000|69.99|36,781|-5.65%|32|2022-08-11|15/06/2022|||||2022-05-06|15/03/2022|0.99||279000000|
2022-07-24 11:12:41|02634|41019|NASDAQ TSC|1.03B|1030000000|30.58|298,555|48.66%|34|2022-07-20|15/06/2022||0.48||72320000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2022-07-24 11:12:44|02635|16760|NASDAQ NTGR|571.11M|571110000|19.85|236,156|-42.21%|37|2022-10-26|15/09/2022||0.073||231750000|2022-07-27|15/06/2022||-0.2387||209800000
2022-07-24 11:12:48|02636|17244|NASDAQ SRCE|1.14B|1140000000|46.18|62,985|8.71%|36|2022-10-20|15/09/2022||1.1||86540000|2022-07-21|15/06/2022|1.18|1.06|83120000|85390000
2022-07-24 11:12:52|02637|39243|NASDAQ DHC|423.01M|423010000|1.770|2,131,273|-55.08%|37|2022-11-10|15/09/2022||-0.25||321240000|2022-08-03|15/06/2022||-0.25||318550000
2022-07-24 11:12:55|02638|17626|NASDAQ PEBO|780.06M|780060000|27.92|113,344|-3.42%|36|2022-10-25|15/09/2022||0.7988||82210000|2022-07-26|15/06/2022||0.73||78820000
2022-07-24 11:13:00|02639|17008|NASDAQ QCRH|993.6M|993600000|56.29|91,719|20.46%|33|2022-11-02|15/09/2022||1.64||87300000|2022-07-26|15/06/2022||1.39||84390000
2022-07-24 11:13:05|02640|15959|NASDAQ EBIX|684.23M|684230000|22.14|538,879|-24.85%|35|2022-11-09|15/09/2022||0.855||272900000|2022-08-10|15/06/2022||0.68||273100000
2022-07-24 11:13:08|02641|17610|NASDAQ ZGNX|1.5B|1500000000|26.68|2,913,513|49.72%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2022-07-24 11:13:12|02642|20671|NYSE ARR|734.57M|734570000|7.12|3,101,632|-30.6%|37|2022-10-26|15/09/2022||0.2714||38600000|2022-07-27|15/06/2022||0.2612||39260000
2022-07-24 11:13:17|02643|15515|NASDAQ NTUS|1.13B|1130000000|32.96|369,365|32.69%|37|2022-10-26|15/09/2022||0.37||123700000|2022-07-27|15/06/2022||0.32||120400000
2022-07-24 11:13:21|02644|16244|NASDAQ HBNC|784.31M|784310000|18.00|126,736|12.64%|36|2022-10-26|15/09/2022||0.564||66390000|2022-07-27|15/06/2022||0.52||63730000
2022-07-24 11:13:25|02645|20938|NYSE NP|537.25M|537250000|32.00|108,811|-33.82%|37|2022-11-02|15/09/2022||0.86||290000000|2022-08-03|15/06/2022||0.7||288000000
2022-07-24 11:13:29|02646|16262|NASDAQ HFWA|891.99M|891990000|25.41|157,386|11.69%|37|2022-10-27|15/09/2022||0.5067||60810000|2022-07-21|15/06/2022|0.52|0.4517|57060000|56880000
2022-07-24 11:13:33|02647|945638|NYSE EFC|951.65M|951650000|15.65|740,104|-13.63%|31|2022-11-07|15/09/2022||0.4516||43300000|2022-08-08|15/06/2022||0.4334||37360000
2022-07-24 11:13:37|02648|17240|NASDAQ SPTN|1.11B|1110000000|30.76|418,038|61.05%|36|2022-11-09|15/09/2022||0.5125||2090000000|2022-08-17|15/06/2022|0.53|0.5813|2760000000|2130000000
2022-07-24 11:13:40|02649|20430|NYSE BHE|829.49M|829490000|23.61|168,546|-5.29%|37|2022-11-02|15/09/2022||0.45||640000000|2022-08-03|15/06/2022||0.41||635000000
2022-07-24 11:13:44|02650|41187|NYSE SPNT|722.73M|722730000|4.510|669,480|-52.77%|36|2022-08-03|15/06/2022||0.1017|||2022-05-04|15/03/2022|-1.36|-0.3989|1010000000|
2022-07-24 11:13:48|02651|31040|NASDAQ HMST|704M|704000000|37.64|163,649|0.64%|37|2022-10-24|15/09/2022||1.08||80930000|2022-07-25|15/06/2022||0.9617||77440000
2022-07-24 11:13:52|02652|16056|NASDAQ FBMS|597.19M|597190000|29.15|61,021|-21.11%|33|2022-10-24|15/09/2022||0.822||54980000|2022-07-27|15/06/2022||0.816||51110000
2022-07-24 11:13:56|02653|1062592|NYSE BRSP|1.11B|1110000000|8.260|827,929|-12.31%|23|2022-11-10|15/09/2022||0.2575||55100000|2022-08-03|15/06/2022||0.2475||54500000
2022-07-24 11:14:00|02654|20273|NYSE SFL|1.23B|1230000000|9.700|974,508|37.78%|37|2022-11-23|15/09/2022||0.2357||141680000|2022-08-31|15/06/2022||0.2572||148980000
2022-07-24 11:14:04|02655|41192|NYSE AHH|1.18B|1180000000|13.36|393,690|1.44%|34|2022-11-01|15/09/2022||0.11||54840000|2022-08-04|15/06/2022||0.1033||53850000
2022-07-24 11:14:08|02656|21017|NYSE DRQ|810.16M|810160000|23.47|267,201|-16.74%|37|2022-10-27|15/09/2022||-0.0258||92700000|2022-07-28|15/06/2022||-0.079||87880000
2022-07-24 11:14:13|02657|31077|NASDAQ IDEX|348.38M|348380000|0.700|6,727,897|-71.54%|34|2022-11-14|15/09/2022||-0.02||37000000|2022-08-15|15/06/2022||-0.02||33000000
2022-07-24 11:14:18|02658|41207|NYSE VTOL|671.41M|671410000|23.70|112,085|-9.3%|37|2022-11-03|15/09/2022||0.84||306400000|2022-08-04|15/06/2022||0.69||296600000
2022-07-24 11:14:21|02659|997801|NYSE PUMP|916.27M|916270000|8.79|1,406,365|12.55%|24|2022-11-02|15/09/2022||0.2511||337860000|2022-08-02|15/06/2022||0.1837||309100000
2022-07-24 11:14:24|02660|22586|NYSE GCI|407.26M|407260000|2.880|1,102,259|-44.29%|30|2022-11-03|15/09/2022||0.1474||794200000|2022-08-04|15/06/2022||0.0673||788700000
2022-07-24 11:14:28|02661|993271|NYSE INSW|1.08B|1080000000|21.68|607,731|29.59%|25|2022-11-10|15/09/2022||1.27||175160000|2022-08-10|15/06/2022||1.36||182140000
2022-07-24 11:14:32|02662|101853|NYSE CIO|582.76M|582760000|13.38|320,101|4.86%|33|2022-11-03|15/09/2022||0.0242||44170000|2022-08-04|15/06/2022||0.0322||44310000
2022-07-24 11:14:37|02663|17569|NASDAQ WRLD|686.3M|686300000|119.81|50,941|-33.77%|37|2022-11-03|15/09/2022||0.3333||159580000|2022-07-27|15/06/2022||0.1067||148670000
2022-07-24 11:14:41|02664|103922|NYSE DNOW|1.11B|1110000000|10.010|731,324|5.81%|34|2022-11-02|15/09/2022||0.174||509160000|2022-08-03|15/06/2022||0.172||489060000
2022-07-24 11:14:44|02665|16728|NASDAQ NFBK|668.9M|668900000|13.68|138,619|-13.85%|6|2022-10-26|15/09/2022||0.285||39760000|2022-07-27|15/06/2022||0.2875||39630000
2022-07-24 11:14:48|02666|20491|NYSE GTS|846.84M|846840000|35.99|631,745|51.47%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-24 11:14:51|02667|961054|NASDAQ NCBS|1.04B|1040000000|78.01|48,756|12.07%|24|2022-07-19|15/06/2022||1.69||69800000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2022-07-24 11:14:55|02668|1024877|NYSE TRTX|783.44M|783440000|10.15|334,894|-22.22%|23|2022-11-07|15/09/2022||0.287||37470000|2022-08-02|15/06/2022||0.2647||38430000
2022-07-24 11:14:59|02669|20296|NYSE LGFa|2.03B|2030000000|9.24|779,789|-40%|37|2022-11-03|15/09/2022||0.1936||953180000|2022-08-04|15/06/2022||-0.2165||918080000
2022-07-24 11:15:03|02670|20788|NYSE STNG|2.11B|2110000000|37.66|1,470,007|129.35%|37|2022-11-10|15/09/2022||1.33||246510000|2022-07-28|15/06/2022||2.73||338050000
2022-07-24 11:15:07|02671|16915|NASDAQ PLAB|1.34B|1340000000|21.69|852,289|62.96%|35|2022-08-24|15/07/2022||0.3733||196400000|2022-05-25|15/04/2022|0.49|0.35|204510000|192370000
2022-07-24 11:15:10|02672|1116151|NASDAQ GOSS|884.47M|884470000|11.840|1,411,361|59.14%|20|2022-11-15|15/09/2022||-0.631||0.00|2022-08-10|15/06/2022||-0.6906||0.00
2022-07-24 11:15:16|02673|960553|NASDAQ ABTX|839.17M|839170000|41.18|66,235|16.56%|28|2022-10-27|15/09/2022||0.625||80190000|2022-07-29|15/06/2022||0.8525||58410000
2022-07-24 11:15:21|02674|20908|NYSE ACCO|678.9M|678900000|7.000|628,764|-13.04%|37|2022-11-01|15/09/2022||0.4343||554210000|2022-08-08|15/06/2022||0.42||538570000
2022-07-24 11:15:24|02675|16843|NASDAQ OSUR|214.47M|214470000|2.960|1,405,357|-73.76%|37|2022-11-09|15/09/2022||-0.0465||76150000|2022-08-10|15/06/2022||-0.1041||70120000
2022-07-24 11:15:29|02676|16305|NASDAQ HTLD|1.15B|1150000000|14.57|255,417|-12.33%|37|2022-10-20|15/09/2022||0.2581||177280000|2022-07-25|15/06/2022||0.2491||163180000
2022-07-24 11:15:33|02677|40974|NYSE AMBC|517.06M|517060000|11.48|581,503|-17.82%|37|2022-11-09|15/09/2022||-0.705||8000000|2022-08-10|15/06/2022||-0.73||9000000
2022-07-24 11:15:37|02678|15840|NASDAQ CTBI|744.44M|744440000|41.60|47,746|5.93%|34|2022-10-19|15/09/2022||1.11||55900000|2022-07-20|15/06/2022|1.14|1.11|55290000|55350000
2022-07-24 11:15:41|02679|16248|NYSE HCI|608.85M|608850000|67.09|97,652|-30.44%|37|2022-11-08|15/09/2022||-0.025||125110000|2022-08-08|15/06/2022||0.2408||126910000
2022-07-24 11:15:45|02680|39136|NYSE AAN|491.65M|491650000|16.01|306,988|-41.33%|38|2022-10-25|15/09/2022||0.6||613330000|2022-07-26|15/06/2022||0.6386||607870000
2022-07-24 11:15:49|02681|8162|NYSE MBI|646.77M|646770000|11.79|349,726|-1.26%|37|2022-11-08|15/09/2022||-0.475||10200000|2022-08-03|15/06/2022||-0.525||10600000
2022-07-24 11:15:52|02682|1013389|NYSE GPMT|534.79M|534790000|9.93|408,320|-28.82%|23|2022-11-07|15/09/2022||0.2467||24120000|2022-08-08|15/06/2022||0.2276||23670000
2022-07-24 11:15:56|02683|1011048|NYSE PLYM|738.28M|738280000|18.18|304,363|-18.95%|23|2022-11-10|15/09/2022||-0.11||46640000|2022-08-03|15/06/2022||-0.14||44830000
2022-07-24 11:16:04|02684|100226|NASDAQ CARA|520.37M|520370000|9.71|613,201|-18.68%|33|2022-11-08|15/09/2022||-0.3814||17640000|2022-08-09|15/06/2022||-0.2557||21030000
2022-07-24 11:16:08|02685|16088|NASDAQ FFIC|670.67M|670670000|22.10|105,074|1.05%|35|2022-10-25|15/09/2022||0.615||65050000|2022-07-26|15/06/2022||0.6875||66230000
2022-07-24 11:16:12|02686|21041|NYSE RAD|404.95M|404950000|7.28|2,914,017|-50.17%|37|2022-09-22|15/08/2022||-0.5027||5770000000|2022-06-23|15/05/2022|-0.6|-0.7002|6010000000|5730000000
2022-07-24 11:16:16|02687|7996|NYSE MTW|377.92M|377920000|10.70|244,329|-52.76%|37|2022-11-07|15/09/2022||0.0955||492660000|2022-08-04|15/06/2022||0.2812||550500000
2022-07-24 11:16:21|02688|985778|NASDAQ HONE|689.43M|689430000|14.38|173,468|1.84%|25|2022-10-21|15/09/2022||0.2167||58790000|2022-07-27|15/06/2022||0.2167||56710000
2022-07-24 11:16:26|02689|102896|NASDAQ FMBH|759.88M|759880000|37.16|46,258|-3.81%|28|2022-10-27|15/09/2022||0.9283||67820000|2022-07-28|15/06/2022||0.9||66780000
2022-07-24 11:16:30|02690|15684|NASDAQ PRDO|892.76M|892760000|12.98|587,109|13.96%|37|2022-11-03|15/09/2022||0.41||160950000|2022-08-10|15/06/2022||0.44||163250000
2022-07-24 11:16:35|02691|16900|NASDAQ PFBC|1.02B|1020000000|69.86|71,377|17.61%|37|2022-10-19|15/09/2022||2.07||63120000|2022-07-20|15/06/2022|1.87|1.79|59030000|57110000
2022-07-24 11:16:38|02692|15627|NASDAQ CAC|659.4M|659400000|44.99|38,977|0.9%|35|2022-11-01|15/09/2022||1.07||47370000|2022-07-26|15/06/2022||1.06||46440000
2022-07-24 11:16:42|02693|20695|NYSE KOP|479.74M|479740000|22.69|123,592|-24.67%|37|2022-11-10|15/09/2022||1.18||495670000|2022-08-11|15/06/2022||1.08||498000000
2022-07-24 11:16:45|02694|8284|NYSE NBR|1.05B|1050000000|111.61|198,996|27.93%|37|2022-10-25|15/09/2022||-5.22||653700000|2022-08-03|15/06/2022||-7.27||612700000
2022-07-24 11:16:50|02695|15907|NASDAQ DGII|925.19M|925190000|26.37|208,689|32.98%|37|2022-11-17|15/09/2022||0.105||99450000|2022-08-04|15/06/2022||0.095||96120000
2022-07-24 11:16:53|02696|16301|NASDAQ HTBK|679.95M|679950000|11.25|163,641|2.74%|34|2022-10-27|15/09/2022||0.275||47390000|2022-07-28|15/06/2022||0.2333||43020000
2022-07-24 11:16:57|02697|21162|NYSE GLT|281.74M|281740000|6.30|384,595|-55.32%|37|2022-11-01|15/09/2022||0.15||424000000|2022-08-02|15/06/2022||-0.16||365000000
2022-07-24 11:17:01|02698|29673|NYSE SLCA|818.17M|818170000|10.84|1,162,901|9.38%|37|2022-10-27|15/09/2022||0.2747||353100000|2022-07-29|15/06/2022||0.1711||345000000
2022-07-24 11:17:06|02699|21015|NYSE CMRE|1.4B|1400000000|11.28|918,901|9.41%|37|2022-10-26|15/09/2022||0.9087||287700000|2022-07-26|15/06/2022||0.8642||288180000
2022-07-24 11:17:10|02700|20620|NYSE CLW|598.15M|598150000|35.42|111,527|21.59%|37|2022-11-09|15/09/2022||0.9767||511670000|2022-08-02|15/06/2022||1.11||498670000
2022-07-24 11:17:13|02701|1009131|NYSE KREF|1.33B|1330000000|18.83|767,224|-11.1%|24|2022-11-08|15/09/2022||0.4468||47650000|2022-07-25|15/06/2022||0.4254||45290000
2022-07-24 11:17:17|02702|16884|NASDAQ PDFS|935M|935000000|25.30|145,000|41.34%|37|2022-11-10|15/09/2022||0.095||34630000|2022-08-04|15/06/2022||0.075||33210000
2022-07-24 11:17:21|02703|20304|NYSE NX|793.89M|793890000|23.98|167,018|-1.03%|36|2022-09-08|15/07/2022||0.6075||300350000|2022-06-02|15/04/2022|0.8|0.434|322890000|285870000
2022-07-24 11:17:24|02704|1080117|NYSE CPLG|945M|945000000|15.980|1,640,989|14.8%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2022-07-24 11:17:27|02705|1122391|NASDAQ CLSK|177.13M|177130000|4.29|1,814,927|-68.18%|19|2022-08-09|15/06/2022||-0.0683||36680000|2022-05-10|15/03/2022|0.1934|0.2852|41640000|42490000
2022-07-24 11:17:31|02706|30935|NASDAQ TA|597.62M|597620000|40.28|114,128|35.9%|37|2022-11-08|15/09/2022||1.5||2790000000|2022-08-01|15/06/2022||1.67||2960000000
2022-07-24 11:17:35|02707|16299|NASDAQ HSTM|720.94M|720940000|23.56|119,374|-20.03%|37|2022-10-24|15/09/2022||0.062||68250000|2022-07-25|15/06/2022||0.046||66300000
2022-07-24 11:17:39|02708|29635|NYSE ACRE|704.6M|704600000|12.95|863,715|-14.01%|37|2022-11-02|15/09/2022||0.3581||23940000|2022-07-29|15/06/2022||0.3434||21820000
2022-07-24 11:17:43|02709|16797|NASDAQ OFIX|487.25M|487250000|24.47|102,096|-35.96%|37|2022-10-31|15/09/2022||0.14||121900000|2022-08-08|15/06/2022||0.0475||118250000
2022-07-24 11:17:47|02710|39144|NYSE MRC|903.29M|903290000|10.820|641,084|22.95%|37|2022-11-03|15/09/2022||0.282||835580000|2022-08-08|15/06/2022||0.24||814980000
2022-07-24 11:17:50|02711|15910|NASDAQ DHIL|593.53M|593530000|187.20|9,817|13.49%|33|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|2.87||42260000|
2022-07-24 11:17:53|02712|1014080|NYSE BY|908.29M|908290000|24.03|115,626|4.48%|23|2022-10-27|15/09/2022||0.56||80300000|2022-07-28|15/06/2022||0.522||77790000
2022-07-24 11:17:57|02713|30655|NYSE APTS|1.61B|1610000000|25.00|1,817,073|142.25%|33|2022-11-07|15/09/2022||-0.51||105830000|2022-08-08|15/06/2022||-0.53||105790000
2022-07-24 11:18:00|02714|989530|NASDAQ ADV|1.37B|1370000000|4.29|259,149|-58.27%|14|2022-11-21|15/09/2022||0.1988||1050000000|2022-08-09|15/06/2022||0.173||963530000
2022-07-24 11:18:04|02715|1080084|NYSE BV|1.17B|1170000000|12.53|177,851|-19.73%|20|2022-11-24|15/09/2022||0.4944||727090000|2022-08-04|15/06/2022||0.4843||729940000
2022-07-24 11:18:09|02716|103919|NYSE TMST|841.13M|841130000|18.04|708,775|42.16%|33|2022-10-27|15/09/2022||1.11||394750000|2022-08-04|15/06/2022||1.35||411350000
2022-07-24 11:18:16|02717|1084932|NASDAQ BRY|587.13M|587130000|7.270|932,666|30.05%|23|2022-11-09|15/09/2022||0.77||231160000|2022-08-03|15/06/2022||0.7133||228000000
2022-07-24 11:18:20|02718|100205|NASDAQ AMRK|660.72M|660720000|28.26|238,892|23.46%|32|2022-11-15|15/09/2022||1.07||2220000000|2022-09-15|15/06/2022||1.37||2160000000
2022-07-24 11:18:24|02719|995702|NASDAQ ANAB|590.5M|590500000|20.95|338,254|-18.64%|25|2022-11-10|15/09/2022||-1.09||4150000|2022-08-10|15/06/2022||-0.9982||5610000
2022-07-24 11:18:28|02720|16445|NASDAQ KELYA|790.04M|790040000|20.84|169,625|-2.98%|37|2022-11-09|15/09/2022||0.46||1290000000|2022-08-10|15/06/2022||0.5167||1280000000
2022-07-24 11:18:33|02721|24354|NYSE UTL|840.51M|840510000|52.43|74,508|0.08%|37|2022-10-27|15/09/2022||0.08||102640000|2022-08-02|15/06/2022||0.2333||100340000
2022-07-24 11:18:37|02722|21245|NYSE CPF|621.84M|621840000|22.57|166,672|-7.69%|36|2022-10-26|15/09/2022||0.5567||63900000|2022-07-27|15/06/2022||0.5433||62250000
2022-07-24 11:18:41|02723|16218|NASDAQ GSBC|757.76M|757760000|61.39|43,340|20.78%|38|2022-10-19|15/09/2022||1.36||55020000|2022-07-20|15/06/2022|1.44|1.33|58150000|53520000
2022-07-24 11:18:44|02724|16906|NASDAQ PGC|528.54M|528540000|30.26|56,566|-1.63%|30|2022-10-28|15/09/2022||0.95||62680000|2022-07-29|15/06/2022||0.9175||60510000
2022-07-24 11:18:47|02725|1012042|NYSE BOC|694.94M|694940000|23.40|85,434|-27.98%|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2022-07-24 11:18:50|02726|1162592|NASDAQ FMTX|399.1M|399100000|8.35|600,251|-65.96%|13|2022-11-11|15/09/2022||-0.956||0.00|2022-08-18|15/06/2022||-0.986||0.00
2022-07-24 11:18:54|02727|960968|NASDAQ CATC|579.34M|579340000|82.68|11,837|-2.42%|23|2022-10-19|15/09/2022||2.07||47410000|2022-07-19|15/06/2022|1.9|1.91|44170000|44890000
2022-07-24 11:18:58|02728|24439|NYSE AGX|513.43M|513430000|36.15|99,044|-17.82%|26|2022-09-06|15/07/2022||0.525||128350000|2022-06-08|15/04/2022|0.5|0.33|100280000|106050000
2022-07-24 11:19:02|02729|16234|NASDAQ HAFC|709.34M|709340000|23.47|152,137|35.12%|36|2022-10-25|15/09/2022||0.7017||58850000|2022-07-26|15/06/2022||0.6683||55500000
2022-07-24 11:19:06|02730|48652|NYSE ORC|543.75M|543750000|3.070|2,889,121|-39.33%|33|2022-10-27|15/09/2022||0.1333||40260000|2022-08-04|15/06/2022||0.1467||24690000
2022-07-24 11:19:13|02731|15578|NASDAQ BMRC|511.37M|511370000|32.09|44,985|-1.87%|37|2022-10-24|15/09/2022||0.7083||34460000|2022-07-25|15/06/2022||0.6517||33460000
2022-07-24 11:19:17|02732|987082|NYSE VRS|786.88M|786880000|26.99|423,059|40.21%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2022-07-24 11:19:22|02733|20985|NYSE CVI|2.91B|2910000000|28.99|895,211|120.46%|37|2022-10-31|15/09/2022||1.85||2390000000|2022-08-01|15/06/2022||2.12||2390000000
2022-07-24 11:19:26|02734|15421|NASDAQ ANIK|325.64M|325640000|22.39|112,713|-44.41%|37|2022-10-26|15/09/2022||-0.1767||39510000|2022-08-03|15/06/2022||-0.2267||37850000
2022-07-24 11:19:32|02735|20314|NYSE CLDT|572.55M|572550000|11.52|306,952|-1.96%|37|2022-11-03|15/09/2022||0.1||82570000|2022-08-03|15/06/2022||0.01||77090000
2022-07-24 11:19:36|02736|1050148|NYSE ECVT|1.4B|1400000000|10.10|446,575|-32.12%|23|2022-11-04|15/09/2022||0.2349||222580000|2022-07-29|15/06/2022||0.1917||207730000
2022-07-24 11:19:40|02737|17390|NASDAQ TRST|610.84M|610840000|31.82|75,099|-3.9%|36|2022-10-24|15/09/2022||0.84||47940000|2022-07-21|15/06/2022|0.933|0.77|47980000|45870000
2022-07-24 11:19:45|02738|15529|NASDAQ BBSI|567.97M|567970000|77.59|46,809|8.06%|37|2022-11-08|15/09/2022||2.32||268680000|2022-08-05|15/06/2022||1.83||255730000
2022-07-24 11:19:48|02739|1165971|NASDAQ PTVE|1.74B|1740000000|9.81|298,761|-30.43%|13|2022-11-02|15/09/2022||0.1892||1550000000|2022-08-03|15/06/2022||0.2135||1630000000
2022-07-24 11:19:52|02740|20841|NYSE SXC|572.83M|572830000|6.870|808,053|3.46%|37|2022-10-27|15/09/2022||0.21||421600000|2022-07-28|15/06/2022||0.245||472600000
2022-07-24 11:19:55|02741|1141593|NASDAQ FULC|229.16M|229160000|5.610|753,012|-29.87%|19|2022-11-16|15/09/2022||-0.6916||3110000|2022-08-29|15/06/2022||-0.6607||2960000
2022-07-24 11:19:59|02742|15952|NASDAQ DXPE|581.09M|581090000|31.17|97,593|-3.71%|37|2022-11-09|15/09/2022||0.3||309000000|2022-08-09|15/06/2022||0.22||300000000
2022-07-24 11:20:04|02743|41234|NYSE RMAX|787.37M|787370000|24.74|183,897|-27.13%|37|2022-11-03|15/09/2022||0.6814||94340000|2022-08-04|15/06/2022||0.6422||92610000
2022-07-24 11:20:08|02744|942647|NYSE SCU|375.05M|375050000|9.25|193,463|-59.85%|32|2022-11-03|15/09/2022||0.42||93530000|2022-08-03|15/06/2022||0.41||90330000
2022-07-24 11:20:13|02745|24285|NYSE UBA|680.94M|680940000|17.47|136,873|-5.97%|33|2022-09-08|15/07/2022||0.2367||36180000|2022-06-08|15/04/2022|0.18|0.2311|36000000|35840000
2022-07-24 11:20:17|02746|17521|NASDAQ VSEC|445.5M|445500000|34.86|33,727|-32.79%|33|2022-11-01|15/09/2022||0.6883||223940000|2022-07-27|15/06/2022||0.6||220110000
2022-07-24 11:20:21|02747|1165433|NYSE AEVA|762.79M|762790000|3.52|1,135,642|-60.05%|13|2022-11-09|15/09/2022||-0.1729||2530000|2022-08-03|15/06/2022||-0.1514||1290000
2022-07-24 11:20:26|02748|980196|NASDAQ MSBI|559.98M|559980000|25.39|67,483|5.44%|26|2022-10-27|15/09/2022||0.9575||77790000|2022-07-28|15/06/2022||0.9325||75570000
2022-07-24 11:20:30|02749|16063|NASDAQ FCBC|510.09M|510090000|30.48|34,264|7.17%|35|2022-10-25|15/09/2022||0.72||36820000|2022-07-26|15/06/2022||0.66||35480000
2022-07-24 11:20:36|02750|17022|NASDAQ RBCAA|963.36M|963360000|48.17|30,184|-0.88%|36|2022-10-21|15/09/2022||0.79||68600000|2022-07-22|15/06/2022|1.2|1.11|72200000|71400000
2022-07-24 11:20:39|02751|15794|NASDAQ CPRX|981.55M|981550000|9.550|1,388,636|72.07%|35|2022-11-09|15/09/2022||0.186||53310000|2022-08-10|15/06/2022||0.168||49220000
2022-07-24 11:20:44|02752|24333|NYSE TPC|451.59M|451590000|8.82|245,475|-34.47%|37|2022-11-09|15/09/2022||0.5413||1180000000|2022-08-10|15/06/2022||0.4131||1130000000
2022-07-24 11:20:47|02753|955845|NYSE SRG|648.85M|648850000|11.58|2,234,365|-28.43%|29|2022-11-03|15/09/2022||||56900000|2022-08-04|15/06/2022||||51700000
2022-07-24 11:20:51|02754|960554|NASDAQ ACBI|656.65M|656650000|32.34|96,602|33.86%|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2022-07-24 11:20:55|02755|32395|NASDAQ FOSL|333.9M|333900000|6.45|633,569|-48.52%|37|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|-0.37||375900000|
2022-07-24 11:20:59|02756|16576|NASDAQ MBWM|531.71M|531710000|33.56|36,916|8.86%|36|2022-10-18|15/09/2022||0.896||46700000|2022-07-19|15/06/2022|0.74|0.758|42100000|42710000
2022-07-24 11:21:03|02757|24293|NYSE THR|498.01M|498010000|14.88|93,726|-9.65%|37|2022-11-08|15/09/2022||0.29||88640000|2022-08-03|15/06/2022||0.17||76140000
2022-07-24 11:21:05|02758|1095928|NASDAQ AMTB|904.08M|904080000|26.78|102,162|21.73%|23|2022-11-01|15/09/2022||0.553||80080000|2022-07-20|15/06/2022|0.45|0.4519|71880000|74690000
2022-07-24 11:21:09|02759|20431|NYSE BLX|487.67M|487670000|13.46|122,575|-12.82%|37|2022-10-21|15/09/2022||0.51||32830000|2022-07-25|15/06/2022||0.49||31620000
2022-07-24 11:21:14|02760|16779|NASDAQ NWLI|745.38M|745380000|205.00|9,405|-5.52%|31|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|9.95||60780000|
2022-07-24 11:21:18|02761|17356|NASDAQ TITN|575.64M|575640000|25.86|163,110|-10.15%|36|2022-09-01|15/07/2022||0.69||437030000|2022-05-26|15/04/2022|0.79|0.5325|461010000|408250000
2022-07-24 11:21:21|02762|20323|NYSE GNK|778.47M|778470000|18.49|1,112,735|5.42%|29|2022-11-09|15/09/2022||1.58||125510000|2022-08-03|15/06/2022||1.13||106610000
2022-07-24 11:21:25|02763|15753|NASDAQ CMTL|305.09M|305090000|11.09|167,820|-52.3%|37|2022-10-05|15/07/2022||-0.0308||128170000|2022-06-09|15/04/2022|-0.06|-0.0607|122100000|122440000
2022-07-24 11:21:29|02764|20862|NYSE DX|674.45M|674450000|16.48|1,014,196|-5.45%|37|2022-11-02|15/09/2022||0.4078||22000000|2022-07-25|15/06/2022||0.4292||25760000
2022-07-24 11:21:32|02765|942325|NYSE VVX|945.09M|945090000|31.05|51,711|-29.97%|33|2022-11-08|15/09/2022||1.27||476710000|2022-08-09|15/06/2022||1.05||443000000
2022-07-24 11:21:36|02766|17038|NASDAQ RGP|655.81M|655810000|19.81|242,628|22.44%|37|2022-10-05|15/08/2022||0.48||205000000|2022-07-28|15/05/2022||0.4233||212680000
2022-07-24 11:21:40|02767|52321|NASDAQ AMTX|173.59M|173590000|5.02|766,853|-48.3%|29|2022-11-10|15/09/2022||-0.3233||59300000|2022-08-11|15/06/2022||-0.2956||59230000
2022-07-24 11:21:46|02768|17341|NASDAQ THFF|553.52M|553520000|44.56|78,285|14.05%|35|2022-10-25|15/09/2022||1.18||51080000|2022-07-26|15/06/2022||1.09||49380000
2022-07-24 11:21:49|02769|955849|NASDAQ RBNC|592.31M|592310000|35.50|515,902|25.84%|23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2022-07-24 11:21:52|02770|32348|NASDAQ MGI|988.78M|988780000|10.27|1,310,055|-12.22%|37|2022-11-04|15/09/2022||0.155||329700000|2022-08-05|15/06/2022||0.155||328250000
2022-07-24 11:21:56|02771|20205|NYSE HLX|395.81M|395810000|2.610|2,088,267|-40.82%|37|2022-10-24|15/09/2022||-0.0779||176010000|2022-07-25|15/06/2022||-0.1611||161900000
2022-07-24 11:22:00|02772|15763|NASDAQ CNSL|762.77M|762770000|6.610|562,912|-24.37%|37|2022-11-03|15/09/2022||0.015||291680000|2022-08-04|15/06/2022||0.03||296320000
2022-07-24 11:22:05|02773|17434|NASDAQ UEIC|340.89M|340890000|26.99|52,756|-40.99%|37|2022-11-10|15/09/2022||0.92||159840000|2022-08-04|15/06/2022||0.565||137990000
2022-07-24 11:22:08|02774|1163488|NASDAQ ITOS|873.59M|873590000|24.58|488,481|1.07%|13|2022-11-17|15/09/2022||0.586||88300000|2022-09-06|15/06/2022||1.23||63300000
2022-07-24 11:22:12|02775|942324|NYSE LEU|387.13M|387130000|26.72|188,093|12.08%|33|2022-11-10|15/09/2022||0.865||68000000|2022-08-10|15/06/2022||0.58||57950000
2022-07-24 11:22:14|02776|1168785|NASDAQ VIEW|427.49M|427490000|1.950|2,877,714|-70.94%|11|2022-08-08|15/06/2022||-0.29||23200000|2022-06-23|15/03/2022|-0.38|-0.28|17010000|15500000
2022-07-24 11:22:19|02777|20936|NYSE MOV|790.16M|790160000|35.03|180,891|18.99%|36|2022-08-31|15/07/2022||0.87||186000000|2022-05-26|15/04/2022|0.82|0.46|163420000|144000000
2022-07-24 11:22:22|02778|20678|NYSE BZH|463.81M|463810000|15.16|434,209|-13.96%|37|2022-11-15|15/09/2022||2.01||711690000|2022-07-28|15/06/2022||1.42||546330000
2022-07-24 11:22:27|02779|20569|NYSE FBRT|1.26B|1260000000|15.100|1,342,584|-18.34%|37|2022-11-09|15/09/2022||0.425||60650000|2022-08-10|15/06/2022||0.395||60690000
2022-07-24 11:22:30|02780|15451|NASDAQ AROW|513.67M|513670000|32.07|22,574|-7.76%|31|2022-10-24|15/09/2022||0.7||36010000|2022-07-25|15/06/2022||0.7||35250000
2022-07-24 11:22:34|02781|21062|NYSE DCO|521.88M|521880000|43.37|53,300|-19.13%|37|2022-11-02|15/09/2022||0.8933||179700000|2022-08-08|15/06/2022||0.6733||172360000
2022-07-24 11:22:37|02782|20444|NYSE ETD|575.06M|575060000|22.71|316,546|-7.46%|37|2022-10-26|15/09/2022||0.77||183650000|2022-08-03|15/06/2022||0.8||197550000
2022-07-24 11:22:40|02783|16875|NASDAQ CNXN|1.2B|1200000000|45.76|52,312|2.6%|37|2022-11-03|15/09/2022||0.825||803560000|2022-08-04|15/06/2022||0.755||778570000
2022-07-24 11:22:44|02784|1073417|NASDAQ BFST|492.59M|492590000|21.83|46,104|-4.92%|23|2022-10-25|15/09/2022||0.67||57180000|2022-07-27|15/06/2022||0.572||54260000
2022-07-24 11:22:49|02785|20837|NASDAQ ROCC|1.42B|1420000000|32.56|592,376|85%|35|2022-11-02|15/09/2022||3.24||286680000|2022-08-02|15/06/2022||2.63||253130000
2022-07-24 11:22:52|02786|16099|NASDAQ FISI|385.03M|385030000|25.64|43,090|-11.1%|36|2022-10-27|15/09/2022||0.95||53860000|2022-07-28|15/06/2022||0.9275||52320000
2022-07-24 11:22:55|02787|954881|NASDAQ LILA|11.27B|11270000000|7.12|244,524|-49.5%|30|2022-11-01|15/09/2022||-0.3468||1250000000|2022-08-03|15/06/2022||-0.594||1200000000
2022-07-24 11:22:59|02788|20238|NYSE LL|293.32M|293320000|9.85|261,583|-48.19%|37|2022-11-01|15/09/2022||0.345||299450000|2022-08-03|15/06/2022||0.23||303000000
2022-07-24 11:23:04|02789|20887|NYSE NPTN|844.35M|844350000|15.79|806,567|73.9%|37|2022-11-03|15/09/2022||0.08||99320000|2022-08-08|15/06/2022||0.0475||92610000
2022-07-24 11:23:11|02790|16240|NASDAQ HAYN|398.09M|398090000|32.46|58,356|-10.73%|37|2022-11-17|15/09/2022||0.6867||131100000|2022-07-28|15/06/2022||0.6267||123930000
2022-07-24 11:23:15|02791|1050737|NASDAQ RYTM|663.18M|663180000|13.16|2,130,626|-34.27%|23|2022-11-09|15/09/2022||-1.04||4290000|2022-08-09|15/06/2022||-0.955||2570000
2022-07-24 11:23:18|02792|1163484|NASDAQ ANNX|238.56M|238560000|5.01|524,359|-76.14%|15|2022-11-21|15/09/2022||-1||0.00|2022-08-15|15/06/2022||-1.03||0.00
2022-07-24 11:23:21|02793|1054801|NASDAQ CBTX|709.89M|709890000|28.85|73,852|7.01%|22|2022-07-18|15/06/2022|0.43|0.4233|39400000|38900000|2022-04-28|15/03/2022|0.43|0.32|37960000|35730000
2022-07-24 11:23:24|02794|15403|NASDAQ AMSC|141.52M|141520000|4.96|396,171|-64.9%|31|2022-11-08|15/09/2022||-0.155||28700000|2022-08-09|15/06/2022||-0.17||27550000
2022-07-24 11:23:28|02795|15555|NASDAQ BGFV|282.39M|282390000|12.89|751,101|-44.2%|37|2022-11-01|15/09/2022||0.89||294240000|2022-08-02|15/06/2022||0.46||265650000
2022-07-24 11:23:32|02796|20414|NYSE OLP|559M|559000000|26.46|58,749|-12.41%|29|2022-11-10|15/09/2022||0.17||21210000|2022-08-08|15/06/2022||0.96||21190000
2022-07-24 11:23:36|02797|15795|NASDAQ CPSI|473.63M|473630000|32.71|78,455|5.52%|37|2022-11-08|15/09/2022||0.7128||79640000|2022-08-02|15/06/2022||0.6555||78180000
2022-07-24 11:23:40|02798|29677|NYSE TDW|777.75M|777750000|18.60|365,061|67.27%|37|2022-11-14|15/09/2022||-0.45||99200000|2022-08-15|15/06/2022||-0.5||97200000
2022-07-24 11:23:44|02799|20379|NYSE REX|521.41M|521410000|88.07|47,206|10.61%|29|2022-08-31|15/07/2022||0.9619||228050000|2022-05-25|15/04/2022|0.87|-0.215|194230000|182800000
2022-07-24 11:23:47|02800|1152340|NASDAQ ALRS|392.28M|392280000|22.69|30,924|-21.7%|18|2022-11-02|15/09/2022||0.61||58780000|2022-07-27|15/06/2022||0.56||54320000
2022-07-24 11:23:51|02801|16110|NASDAQ FMNB|525.76M|525760000|15.46|73,737|2.52%|31|2022-10-26|15/09/2022||0.31||44700000|2022-07-27|15/06/2022||0.49||41680000
2022-07-24 11:23:55|02802|15940|NASDAQ DSPG|533.07M|533070000|21.98|408,272|50.86%|36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2022-07-24 11:23:59|02803|24290|NYSE TR|2.35B|2350000000|34.33|126,221|3.06%|26|2022-07-25|15/06/2022|||||2022-04-26|15/03/2022|0.17||140600000|
2022-07-24 11:24:02|02804|20760|NYSE IPI|533.7M|533700000|40.32|555,221|32.2%|37|2022-10-31|15/09/2022||2.26||88580000|2022-08-03|15/06/2022||2.09||91420000
2022-07-24 11:24:06|02805|31044|NASDAQ HTBI|392.12M|392120000|25.16|48,413|-9.72%|35|2022-10-31|15/09/2022||0.57||38420000|2022-07-28|15/06/2022||0.542||37470000
2022-07-24 11:24:11|02806|41263|NYSE HY|571.2M|571200000|33.78|69,195|-50.57%|37|2022-11-01|15/09/2022||-0.815||832120000|2022-08-02|15/06/2022||-1.86||831720000
2022-07-24 11:24:14|02807|20508|NYSE OPY|439.59M|439590000|35.94|108,711|-17.28%|30|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.69||266030000|
2022-07-24 11:24:17|02808|1152813|NASDAQ OPRT|306.48M|306480000|9.34|245,183|-54.81%|18|2022-11-15|15/09/2022||0.2973||237990000|2022-08-08|15/06/2022||0.0967||218000000
2022-07-24 11:24:21|02809|21200|NYSE EBF|546.79M|546790000|21.18|105,926|8.01%|29|2022-09-27|15/08/2022||0.35||102000000|2022-06-20|15/05/2022|0.45|0.3|107670000|98850000
2022-07-24 11:24:24|02810|16319|NASDAQ IBCP|421.16M|421160000|20.01|90,243|-0.5%|35|2022-10-27|15/09/2022||0.605||49490000|2022-07-26|15/06/2022||0.5483||47680000
2022-07-24 11:24:28|02811|16169|NASDAQ GERN|679.4M|679400000|1.8000|2,607,986|39.53%|37|2022-11-09|15/09/2022||-0.098||102250|2022-08-11|15/06/2022||-0.094||102250
2022-07-24 11:24:32|02812|16653|NASDAQ MOFG|477M|477000000|30.42|29,334|7.23%|37|2022-10-27|15/09/2022||0.956||54280000|2022-07-28|15/06/2022||0.85||51160000
2022-07-24 11:24:37|02813|20228|NYSE EVC|429.74M|429740000|5.060|285,034|-19.17%|37|2022-11-10|15/09/2022||0.14||231620000|2022-08-04|15/06/2022||0.1033||220700000
2022-07-24 11:24:40|02814|961630|NASDAQ EQBK|496.25M|496250000|30.81|47,686|2.29%|27|2022-10-18|15/09/2022||0.788||48290000|2022-07-19|15/06/2022|0.94|0.752|49200000|47070000
2022-07-24 11:24:43|02815|1141597|NYSE AMK|1.36B|1360000000|18.53|95,622|-26.64%|19|2022-11-08|15/09/2022||0.3962||108360000|2022-08-31|15/06/2022||0.4006||107240000
2022-07-24 11:24:47|02816|29706|NYSE USM|2.36B|2360000000|27.62|114,420|-25.17%|37|2022-11-03|15/09/2022||0.2537||1020000000|2022-08-05|15/06/2022||0.3366||1020000000
2022-07-24 11:24:50|02817|989654|NASDAQ CSTR|444.39M|444390000|20.26|48,878|-2.6%|25|2022-10-27|15/09/2022||0.4883||32710000|2022-07-21|15/06/2022|0.45|0.4583|30320000|31320000
2022-07-24 11:24:53|02818|16102|NASDAQ FLIC|412.09M|412090000|17.82|62,959|-17.19%|37|2022-11-02|15/09/2022||0.4833||31360000|2022-07-28|15/06/2022||0.48||31210000
2022-07-24 11:24:57|02819|24385|NYSE FSP|375.47M|375470000|3.640|596,332|-27.2%|37|2022-11-01|15/09/2022||0.04||37420000|2022-08-02|15/06/2022||0.00||40310000
2022-07-24 11:25:00|02820|1097534|NASDAQ BFC|566.09M|566090000|75.23|10,403|8.86%|23|2022-10-19|15/09/2022||1.57||32420000|2022-07-19|15/06/2022|1.55|1.49|29100000|28810000
2022-07-24 11:25:05|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2022-07-24 11:25:09|02822|1131006|NASDAQ FREE|239.32M|239320000|5.71|178,522|-57.1%|15|2022-11-21|15/09/2022||0.1571||134420000|2022-08-19|15/06/2022||0.11||131410000
2022-07-24 11:25:14|02823|15430|NASDAQ APEI|302.64M|302640000|16.05|63,070|-43.62%|37|2022-11-08|15/09/2022||0.2275||151240000|2022-08-09|15/06/2022||0.18||153480000
2022-07-24 11:25:19|02824|103918|NYSE RYAM|192.19M|192190000|3.010|665,516|-53.19%|33|2022-11-07|15/09/2022||0.1067||418850000|2022-08-03|15/06/2022||-0.1633||385700000
2022-07-24 11:25:23|02825|15489|NASDAQ ATNI|673.73M|673730000|43.42|44,041|-0.48%|37|2022-10-26|15/09/2022||-0.0767||182540000|2022-07-27|15/06/2022||-0.0603||180150000
2022-07-24 11:25:27|02826|30667|NYSE BHB|419M|419000000|27.90|23,141|-3.79%|28|2022-10-20|15/09/2022||0.77||37450000|2022-07-22|15/06/2022|0.7|0.695|35480000|35540000
2022-07-24 11:25:32|02827|1010658|NASDAQ NESR|613.03M|613030000|6.71|358,106|-48.23%|23|2022-11-10|15/09/2022||0.27||250700000|2022-08-10|15/06/2022||0.24||249800000
2022-07-24 11:25:36|02828|1052915|NASDAQ MBIN|1.04B|1040000000|24.04|77,852|-7.35%|23|2022-11-02|15/09/2022||1.01||101130000|2022-08-02|15/06/2022||0.9272||95550000
2022-07-24 11:25:39|02829|1096115|NASDAQ GRTS|198.05M|198050000|2.720|1,150,844|-64.16%|21|2022-11-15|15/09/2022||-0.405||3210000|2022-08-15|15/06/2022||-0.3955||3190000
2022-07-24 11:25:43|02830|1056239|NASDAQ MVBF|389.44M|389440000|32.06|33,905|-22.62%|23|2022-11-07|15/09/2022||0.4925||41460000|2022-08-01|15/06/2022||0.3225||36660000
2022-07-24 11:25:45|02831|1166009|NASDAQ DYN|558.7M|558700000|10.82|179,556|-44.57%|12|2022-11-10|15/09/2022||-0.8542||0.00|2022-08-04|15/06/2022||-0.7925||0.00
2022-07-24 11:25:49|02832|15394|NASDAQ AMNB|377.7M|377700000|35.28|14,391|19.96%|37|2022-10-20|15/09/2022||0.74||26400000|2022-07-21|15/06/2022|0.76|0.72|26330000|25800000
2022-07-24 11:25:53|02833|48378|NYSE CPS|85.31M|85310000|5.00|551,954|-79.63%|36|2022-11-02|15/09/2022||-1.59||659150000|2022-08-04|15/06/2022||-2.68||619250000
2022-07-24 11:25:57|02834|17436|NASDAQ UFCS|820.89M|820890000|32.67|92,801|36.64%|37|2022-11-09|15/09/2022||0.305||271430000|2022-08-04|15/06/2022||0.2259||270950000
2022-07-24 11:26:01|02835|1166231|NASDAQ ATHA|120.81M|120810000|3.21|956,840|-68.5%|12|2022-11-17|15/09/2022||-0.6974||0.00|2022-08-15|15/06/2022||-0.6447||0.00
2022-07-24 11:26:04|02836|8233|NYSE HOV|325.8M|325800000|50.01|100,765|-47.21%|36|2022-09-08|15/07/2022|||||2022-06-01|15/04/2022|9.23||702500000|
2022-07-24 11:26:08|02837|15675|NASDAQ CCNE|417.25M|417250000|24.88|23,882|7.57%|34|2022-10-20|15/09/2022||0.8867||55400000|2022-07-19|15/06/2022|0.94|0.8067|54790000|52800000
2022-07-24 11:26:12|02838|21078|NYSE MCS|523.31M|523310000|16.62|186,739|3.42%|37|2022-10-27|15/09/2022||0.205||173130000|2022-08-03|15/06/2022||0.1||174010000
2022-07-24 11:26:16|02839|17193|NASDAQ SMBC|442.33M|442330000|47.52|23,171|6.98%|29|2022-10-24|15/09/2022||1.34||32690000|2022-07-25|15/06/2022||1.32||32230000
2022-07-24 11:26:20|02840|24419|NASDAQ ALT|561.31M|561310000|13.08|1,430,479|47.3%|35|2022-11-15|15/09/2022||-0.5067||866670|2022-08-16|15/06/2022||-0.475||866670
2022-07-24 11:26:24|02841|15885|NASDAQ CZNC|372.45M|372450000|24.03|23,952|-3.61%|26|2022-10-20|15/09/2022||0.47||26390000|2022-07-25|15/06/2022||0.44||26070000
2022-07-24 11:26:28|02842|24294|NYSE VPG|396.36M|396360000|29.05|37,843|-17.59%|37|2022-11-08|15/09/2022||0.59||89140000|2022-08-08|15/06/2022||0.56||91360000
2022-07-24 11:26:31|02843|20269|NYSE NPK|487.91M|487910000|69.17|33,530|-29.16%|32|2022-07-29|15/06/2022|||||2022-05-16|15/03/2022|0.41||60750000|
2022-07-24 11:26:35|02844|951005|NASDAQ VKTX|261.52M|261520000|3.380|1,136,691|-41.42%|28|2022-11-09|15/09/2022||-0.226||0.00|2022-07-27|15/06/2022||-0.212||0.00
2022-07-24 11:26:39|02845|958117|NYSE BNED|144.17M|144170000|2.770|700,545|-67.49%|30|2022-08-31|15/07/2022||-0.59||259930000|2022-06-29|15/04/2022|-0.2225|-0.13|260830000|229210000
2022-07-24 11:26:43|02846|24384|NYSE UVE|358.35M|358350000|11.58|177,405|-12.41%|34|2022-11-01|15/09/2022||0.45||476280000|2022-07-27|15/06/2022||0.5184||520990000
2022-07-24 11:26:47|02847|15917|NASDAQ DJCO|374.54M|374540000|271.26|3,941|-20.22%|22|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|-20.14||10720000|
2022-07-24 11:26:51|02848|24421|NYSE WSR|536.11M|536110000|10.740|429,554|32.59%|37|2022-11-01|15/09/2022||0.21||34190000|2022-08-02|15/06/2022||0.2067||33740000
2022-07-24 11:26:54|02849|101926|NASDAQ TRUE|237.81M|237810000|2.630|553,804|-51.83%|33|2022-11-10|15/09/2022||-0.115||45270000|2022-08-02|15/06/2022||-0.1117||43870000
2022-07-24 11:26:58|02850|15779|NASDAQ CONN|221.47M|221470000|9.31|590,508|-59.52%|36|2022-09-08|15/07/2022||0.2167||386310000|2022-06-01|15/04/2022|0.25|0.17|339820000|360780000
2022-07-24 11:27:02|02851|16837|NASDAQ OSBC|643.8M|643800000|14.48|249,689|23.13%|33|2022-10-26|15/09/2022||0.414||60650000|2022-07-27|15/06/2022||0.338||55480000
2022-07-24 11:27:06|02852|52891|NASDAQ CARE|335.98M|335980000|13.67|65,496|33.5%|22|2022-10-28|15/09/2022||0.4433||38570000|2022-07-28|15/06/2022||0.3733||35700000
2022-07-24 11:27:10|02853|16443|NASDAQ KBAL|298.21M|298210000|8.10|209,947|-35.97%|37|2022-11-07|15/09/2022||0.16||157100000|2022-08-04|15/06/2022||0.11||183550000
2022-07-24 11:27:13|02854|15987|NASDAQ EGLE|699.98M|699980000|51.12|444,353|22.36%|31|2022-11-09|15/09/2022||5.14||141570000|2022-08-04|15/06/2022||4.9||142900000
2022-07-24 11:27:16|02855|24339|NYSE WTI|554.61M|554610000|3.880|4,994,944|0.52%|37|2022-11-02|15/09/2022||0.505||225950000|2022-08-03|15/06/2022||0.335||201150000
2022-07-24 11:27:20|02856|16890|NASDAQ ALTO|277.04M|277040000|3.740|1,818,844|-26.67%|37|2022-11-08|15/09/2022||0.1367||342800000|2022-08-03|15/06/2022||0.1133||343050000
2022-07-24 11:27:28|02857|50840|NASDAQ GNUS|217.5M|217500000|0.6880|4,592,542|-57%|25|2022-11-16|15/09/2022||||19400000|2022-08-15|15/06/2022||||18180000
2022-07-24 11:27:32|02858|17099|NASDAQ RUSHB|2.84B|2840000000|54.94|35,013|27%|37|2022-10-19|15/09/2022||1.31||1580000000|2022-07-26|15/06/2022||1.36||1580000000
2022-07-24 11:27:36|02859|6385|NASDAQ RBBN|492.46M|492460000|3.280|474,695|-54.95%|37|2022-11-02|15/09/2022||0.11||225250000|2022-07-27|15/06/2022||0.0367||205740000
2022-07-24 11:27:47|02860|16865|NASDAQ FRPH|563.09M|563090000|59.70|11,891|3.02%|34|2022-08-04|15/06/2022|||||2022-05-11|15/03/2022|0.07||8710000|
2022-07-24 11:27:50|02861|100234|NASDAQ LE|436.39M|436390000|13.06|286,494|-68.71%|33|2022-09-08|15/07/2022||0.21||398470000|2022-06-02|15/04/2022|-0.07|-0.1|303670000|327980000
2022-07-24 11:27:54|02862|15670|NASDAQ CCBG|535.04M|535040000|31.57|27,804|32.09%|37|2022-10-25|15/09/2022||0.62||54350000|2022-07-26|15/06/2022||0.53||51750000
2022-07-24 11:27:58|02863|17221|NASDAQ FRST|324.53M|324530000|13.18|59,816|-13.8%|34|2022-10-27|15/09/2022||0.265||30670000|2022-07-28|15/06/2022||0.21||26140000
2022-07-24 11:28:02|02864|20321|NYSE AUD|96.43M|96430000|0.672|798,379|-81.34%|37|2022-11-08|15/09/2022||0.12||348580000|2022-08-05|15/06/2022||0.035||323530000
2022-07-24 11:28:07|02865|24343|NYSE TRC|411.26M|411260000|15.53|41,390|-4.55%|31|2022-11-08|15/09/2022||-0.04||14540000|2022-08-09|15/06/2022||-0.02||12440000
2022-07-24 11:28:11|02866|16072|NASDAQ CIVB|341.02M|341020000|21.90|40,311|-2.93%|33|2022-10-28|15/09/2022||0.6167||34520000|2022-07-28|15/06/2022||0.54||31740000
2022-07-24 11:28:14|02867|16513|NASDAQ EGIO|501.52M|501520000|2.290|1,880,058|-11.24%|37|2022-10-19|15/09/2022||-0.0083||61320000|2022-08-08|15/06/2022||-0.0267||60810000
2022-07-24 11:28:18|02868|1008646|NYSE WTTR|756.88M|756880000|6.620|477,029|17.58%|24|2022-11-09|15/09/2022||0.1253||334030000|2022-08-02|15/06/2022||0.0472||317430000
2022-07-24 11:28:21|02869|15962|NASDAQ EBTC|385.6M|385600000|32.16|10,723|-1.2%|23|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.67||37500000|
2022-07-24 11:28:24|02870|962332|NASDAQ SMBK|411.1M|411100000|24.33|27,085|-0.08%|25|2022-10-25|15/09/2022||0.6729||42380000|2022-07-25|15/06/2022||0.6129||40440000
2022-07-24 11:28:29|02871|41330|NASDAQ TIPT|397.5M|397500000|11.390|68,623|20.27%|28|2022-08-08|15/06/2022|||||2022-05-05|15/03/2022|-0.03||324900000|
2022-07-24 11:28:34|02872|16048|NASDAQ EZPW|423.22M|423220000|7.470|333,967|31.51%|37|2022-11-16|15/09/2022||0.0867||203580000|2022-08-03|15/06/2022||0.0533||196890000
2022-07-24 11:28:40|02873|20335|NYSE OIS|295.85M|295850000|4.630|746,050|-21.79%|37|2022-10-31|15/09/2022||-0.0125||186580000|2022-07-27|15/06/2022||-0.06||176300000
2022-07-24 11:28:44|02874|15613|NASDAQ BSRR|325.8M|325800000|21.83|30,824|-9.79%|37|2022-10-24|15/09/2022||0.65||35180000|2022-07-25|15/06/2022||0.5867||33410000
2022-07-24 11:28:48|02875|32536|NASDAQ ANIP|515.3M|515300000|31.75|109,514|-4.17%|36|2022-11-09|15/09/2022||0.35||75070000|2022-08-10|15/06/2022||0.19||69430000
2022-07-24 11:28:52|02876|13954|NYSE RES|1.32B|1320000000|6.170|1,637,144|47.61%|37|2022-10-26|15/09/2022||0.1317||364650000|2022-07-27|15/06/2022||0.1||328600000
2022-07-24 11:28:56|02877|20373|NYSE NAT|492.08M|492080000|2.440|6,951,379|-6.87%|37|2022-11-22|15/09/2022||-0.0158||40800000|2022-08-18|15/06/2022||-0.0398||32930000
2022-07-24 11:29:00|02878|21152|NYSE CATO|254.71M|254710000|12.87|119,822|-18.65%|34|2022-08-25|15/07/2022|||||2022-05-19|15/04/2022|-0.30||206700000|
2022-07-24 11:29:04|02879|949614|NASDAQ KDNY|1.12B|1120000000|18.19|674,045|38.33%|29|2022-11-09|15/09/2022||-0.63||0.00|2022-08-11|15/06/2022||-0.6233||0.00
2022-07-24 11:29:08|02880|48368|NYSE TCS|377.23M|377230000|7.32|489,705|-31.52%|30|2022-11-01|15/09/2022||0.35||282320000|2022-08-02|15/06/2022||0.175||254850000
2022-07-24 11:29:11|02881|1089437|NASDAQ PRVB|255.52M|255520000|3.990|583,792|-34.7%|22|2022-11-10|15/09/2022||-0.5257||746670|2022-08-10|15/06/2022||-0.4971||696670
2022-07-24 11:29:15|02882|15861|NASDAQ CVLG|458.11M|458110000|29.37|121,903|44.75%|36|2022-10-20|15/09/2022||1.08||218400000|2022-07-25|15/06/2022||1.31||242600000
2022-07-24 11:29:19|02883|13987|NASDAQ MPAA|281.43M|281430000|14.72|72,275|-36.91%|35|2022-11-09|15/09/2022||0.78||189600000|2022-08-11|15/06/2022||0.57||163900000
2022-07-24 11:29:22|02884|52751|NYSE BVH|510.76M|510760000|25.51|69,464|52.75%|24|2022-11-08|15/09/2022||1.15||227600000|2022-08-09|15/06/2022||0.895||207660000
2022-07-24 11:29:25|02885|17149|NASDAQ SENEA|468.42M|468420000|57.25|33,564|4.93%|22|2022-08-10|15/06/2022|||||2022-06-10|15/03/2022|0.77||332400000|
2022-07-24 11:29:28|02886|40068|NASDAQ INBK|332.06M|332060000|35.31|44,864|17.82%|30|2022-10-26|15/09/2022||1.21||34880000|2022-07-20|15/06/2022|1.06|1.12|29990000|33490000
2022-07-24 11:29:31|02887|1073225|NASDAQ STXB|446M|446000000|25.55|99,168|10.61%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2022-07-24 11:29:35|02888|101910|NASDAQ PFIS|376.53M|376530000|52.51|10,471|21.44%|23|2022-10-25|15/09/2022||1.39||28200000|2022-07-21|15/06/2022|1.3|1.3|26640000|27200000
2022-07-24 11:29:37|02889|1156858|NASDAQ PASG|120.02M|120020000|2.21|530,091|-82.64%|13|2022-11-15|15/09/2022||-0.7786||0.00|2022-08-18|15/06/2022||-0.836||0.00
2022-07-24 11:29:41|02890|24358|NYSE UFI|263.68M|263680000|14.27|68,686|-38.6%|37|2022-11-01|15/09/2022||0.3033||210030000|2022-07-27|15/06/2022||0.1633||210670000
2022-07-24 11:29:45|02891|16114|ME|335.87M|335870000|30.45|16,595|5.07%|29|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.91||22780000|
2022-07-24 11:29:49|02892|21057|NYSE CIA|195.97M|195970000|3.880|279,782|-28.68%|26|2022-08-10|15/06/2022|||||2022-05-05|15/03/2022|-0.03||40450000|
2022-07-24 11:29:53|02893|15513|NASDAQ AXTI|280.75M|280750000|6.67|154,683|-32.08%|37|2022-11-02|15/09/2022||0.0942||41560000|2022-07-28|15/06/2022||0.0774||40050000
2022-07-24 11:29:57|02894|29688|NYSE TLYS|240.04M|240040000|7.99|332,016|-46.59%|34|2022-08-31|15/07/2022||0.34||183600000|2022-06-02|15/04/2022|0.03|0.025|145780000|145280000
2022-07-24 11:30:01|02895|21085|NASDAQ QMCO|188.36M|188360000|1.850|607,187|-70.35%|37|2022-11-03|15/09/2022||-0.0025||94770000|2022-08-09|15/06/2022||-0.035||93560000
2022-07-24 11:30:06|02896|16241|NASDAQ HBCP|308.73M|308730000|37.00|14,519|1.04%|34|2022-10-25|15/09/2022||1.16||33690000|2022-07-26|15/06/2022||1.02||32180000
2022-07-24 11:30:09|02897|1010528|NASDAQ GNTY|432.18M|432180000|36.28|19,194|6.27%|24|2022-10-24|15/09/2022||0.8025||32570000|2022-07-18|15/06/2022|0.89|0.765|32930000|31430000
2022-07-24 11:30:13|02898|949584|NYSE FPI|747.3M|747300000|14.27|667,380|13.89%|31|2022-11-08|15/09/2022||-0.0067||9480000|2022-07-27|15/06/2022||-0.025||9240000
2022-07-24 11:30:17|02899|1165658|NASDAQ AOUT|104.66M|104660000|7.78|180,037|-71.57%|10|2022-09-09|15/07/2022||0.105||45470000|2022-07-14|15/04/2022|0.14|0.0967|45890000|45420000
2022-07-24 11:30:20|02900|15757|NASDAQ CNBKA|641.92M|641920000|115.29|11,374|0.95%|29|2022-07-12|15/06/2022|||||2022-04-25|15/03/2022||||
2022-07-24 11:30:26|02901|24326|NYSE TNK|672.38M|672380000|19.89|393,516|60.53%|37|2022-11-17|15/09/2022||0.1908||95090000|2022-08-04|15/06/2022||0.7084||114670000
2022-07-24 11:30:29|02902|1168392|NYSE BRBS|276.45M|276450000|14.73|44,790|-10.67%|11|2022-04-28|15/03/2022|0.93||49900000||2022-01-27|15/12/2021|0.68||45610000|
2022-07-24 11:30:33|02903|15456|NASDAQ ARTNA|473.89M|473890000|50.93|29,660|32.53%|32|2022-11-09|15/09/2022||0.56||25000000|2022-08-03|15/06/2022||0.5||23000000
2022-07-24 11:30:36|02904|24394|NYSE CTO|386.14M|386140000|21.33|112,306|17.98%|26|2022-10-19|15/09/2022||0.025||17890000|2022-07-28|15/06/2022||-0.0008||17150000
2022-07-24 11:30:40|02905|15495|NASDAQ ATRO|327.06M|327060000|10.24|118,286|-41.22%|37|2022-11-08|15/09/2022||-0.025||146540000|2022-08-05|15/06/2022||-0.195||127120000
2022-07-24 11:30:43|02906|1169506|NASDAQ BOLT|92.18M|92180000|2.46|322,557|-80.08%|12|2022-11-08|15/09/2022||-0.7||500000|2022-08-11|15/06/2022||-0.675||500000
2022-07-24 11:30:48|02907|20652|NYSE NR|294.61M|294610000|3.190|618,968|6.69%|37|2022-11-01|15/09/2022||0.0428||181400000|2022-08-02|15/06/2022||0.0332||169300000
2022-07-24 11:30:52|02908|995704|NASDAQ JNCE|167.42M|167420000|3.240|308,525|-39.44%|25|2022-11-15|15/09/2022||-0.6725||2040000|2022-08-10|15/06/2022||-0.6763||950000
2022-07-24 11:30:55|02909|17198|NASDAQ SMMF|367.29M|367290000|28.80|21,449|27.21%|25|2022-10-27|15/09/2022||1.01||37040000|2022-07-28|15/06/2022||0.96||35590000
2022-07-24 11:30:58|02910|1167138|NYSE SQZ|83.6M|83600000|2.97|551,013|-78.68%|12|2022-11-09|15/09/2022||-0.5917||11170000|2022-08-03|15/06/2022||-0.76||4040000
2022-07-24 11:31:02|02911|945635|NYSE AJX|240.42M|240420000|10.37|201,309|-19.8%|31|2022-11-08|15/09/2022||0.2867||17570000|2022-08-09|15/06/2022||0.3||18030000
2022-07-24 11:31:06|02912|958240|NASDAQ PVBC|269.01M|269010000|15.36|33,303|-5.07%|23|2022-10-27|15/09/2022||0.31||20600000|2022-07-28|15/06/2022||0.29||19700000
2022-07-24 11:31:10|02913|1129489|NASDAQ SPFI|422.71M|422710000|24.27|21,491|3.28%|19|2022-10-26|15/09/2022||0.585||51480000|2022-07-22|15/06/2022|0.88|0.495|55940000|48760000
2022-07-24 11:31:14|02914|16752|NASDAQ NRIM|238.36M|238360000|40.98|42,261|1.01%|37|2022-10-31|15/09/2022||1.19||18300000|2022-08-01|15/06/2022||0.98||18200000
2022-07-24 11:31:18|02915|976068|NASDAQ AGLE|26.27M|26270000|0.429|680,417|-93.45%|26|2022-11-10|15/09/2022||-0.3102||540000|2022-08-10|15/06/2022||-0.3136||567600
2022-07-24 11:31:22|02916|15330|NASDAQ ACTG|219.89M|219890000|4.800|662,325|-17.95%|37|2022-11-14|15/09/2022||-0.01||13500000|2022-08-09|15/06/2022||-0.01||13500000
2022-07-24 11:31:25|02917|24438|NYSE LCTX|269.87M|269870000|1.590|968,185|-40.23%|34|2022-11-10|15/09/2022||-0.035||3680000|2022-08-11|15/06/2022||-0.0333||3700000
2022-07-24 11:31:28|02918|20494|NYSE HT|448M|448000000|9.68|323,936|2.54%|37|2022-10-25|15/09/2022||-0.1901||105140000|2022-08-03|15/06/2022||-0.1353||117540000
2022-07-24 11:31:32|02919|31020|NASDAQ CSTE|321.32M|321320000|9.32|137,140|-28.96%|37|2022-11-09|15/09/2022||0.33||184990000|2022-08-03|15/06/2022||0.265||181610000
2022-07-24 11:31:35|02920|940762|NASDAQ LOCO|353.56M|353560000|9.62|152,270|-48.99%|33|2022-11-03|15/09/2022||0.208||120580000|2022-08-04|15/06/2022||0.19||125220000
2022-07-24 11:31:38|02921|1089602|NASDAQ AMAL|643.92M|643920000|20.87|90,377|34.13%|22|2022-10-27|15/09/2022||0.6533||65400000|2022-07-28|15/06/2022||0.55||59790000
2022-07-24 11:31:42|02922|1081658|NASDAQ KZR|597.51M|597510000|9.890|2,455,952|84.51%|23|2022-11-10|15/09/2022||-0.302||0.00|2022-08-10|15/06/2022||-0.276||0.00
2022-07-24 11:31:45|02923|102889|NASDAQ CBAY|266.74M|266740000|3.150|824,635|-23.73%|33|2022-11-09|15/09/2022||-0.3025||0.00|2022-08-11|15/06/2022||-0.2913||0.00
2022-07-24 11:31:49|02924|16836|NASDAQ ORRF|278.74M|278740000|26.11|40,514|12.64%|31|2022-10-26|15/09/2022||0.6467||29300000|2022-07-19|15/06/2022|0.8303|0.65|31310000|29000000
2022-07-24 11:31:53|02925|31038|NASDAQ HBMD|438.35M|438350000|23.30|1,796,634|20.29%|26|2022-07-20|15/06/2022||0.26||21200000|2022-04-27|15/03/2022||0.25||20700000
2022-07-24 11:31:56|02926|1008978|NASDAQ PCSB|277.15M|277150000|19.26|87,576|3.33%|24|2022-10-27|15/09/2022||0.245||12060000|2022-08-04|15/06/2022||0.235||12350000
2022-07-24 11:32:00|02927|20945|NYSE SB|435.53M|435530000|3.580|1,289,734|7.83%|37|2022-11-02|15/09/2022||0.3501||97800000|2022-07-27|15/06/2022||0.3077||86790000
2022-07-24 11:32:03|02928|16659|NASDAQ MPB|447.72M|447720000|28.05|31,383|5.77%|23|2022-10-26|15/09/2022||0.795||40930000|2022-07-28|15/06/2022||0.675||38730000
2022-07-24 11:32:07|02929|30911|NYSE RLGT|348.54M|348540000|7.190|164,479|17.48%|34|2022-09-13|15/06/2022||0.2141||368510000|2022-05-10|15/03/2022|0.28|0.1915|460900000|331430000
2022-07-24 11:32:10|02930|17140|NASDAQ SCOR|193.2M|193200000|2.130|567,938|-49.04%|37|2022-11-09|15/09/2022||0.045||100990000|2022-08-10|15/06/2022||0.0133||95600000
2022-07-24 11:32:15|02931|16683|NASDAQ MTRX|141.72M|141720000|5.29|416,347|-51.56%|37|2022-11-09|15/09/2022||0.15||207080000|2022-08-31|15/06/2022||0.06||214200000
2022-07-24 11:32:19|02932|48365|NYSE BHR|396.65M|396650000|5.120|682,379|-2.1%|33|2022-11-02|15/09/2022||0.0054||152360000|2022-08-03|15/06/2022||0.0921||156080000
2022-07-24 11:32:22|02933|28172|NYSE EMWP|42.26M|42260000|2.2300|498,446|-90.86%|33|2022-07-28|15/06/2022||0.5454||223040000|2022-06-01|15/03/2022||-0.8579||188290000
2022-07-24 11:32:25|02934|1129393|NASDAQ RRBI|387.52M|387520000|54.00|6,670|7.53%|19|2022-11-02|15/09/2022||1.18||26910000|2022-08-03|15/06/2022||1.05||25260000
2022-07-24 11:32:29|02935|20707|NYSE OCN|309.98M|309980000|33.51|116,342|33.83%|37|2022-11-08|15/09/2022||1.29||259730000|2022-08-04|15/06/2022||2.3||241850000
2022-07-24 11:32:33|02936|17201|NASDAQ SMSI|147.29M|147290000|2.670|442,525|-52.99%|36|2022-10-26|15/09/2022||-0.0875||13350000|2022-08-10|15/06/2022||-0.1||12350000
2022-07-24 11:32:36|02937|1073373|NASDAQ SURF|104.3M|104300000|1.910|801,265|-68.38%|23|2022-11-15|15/09/2022||-0.4683||580000|2022-08-16|15/06/2022||-0.4483||100000
2022-07-24 11:32:40|02938|17609|NASDAQ ZEUS|291.66M|291660000|26.21|89,995|-9.34%|37|2022-11-10|15/09/2022||1.53||557970000|2022-08-04|15/06/2022||2.72||653940000
2022-07-24 11:32:43|02939|1046340|NASDAQ HFFG|266.83M|266830000|5.140|59,152|-2.84%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-07-24 11:32:47|02940|17507|NASDAQ VRA|135.9M|135900000|4.32|628,038|-60.33%|36|2022-08-31|15/07/2022||0.125||132610000|2022-06-08|15/04/2022|-0.19|-0.1575|98460000|109870000
2022-07-24 11:32:50|02941|31035|NASDAQ FSBW|219.92M|219920000|28.25|60,023|-20.27%|24|2022-10-27|15/09/2022||0.8533||28650000|2022-07-28|15/06/2022||0.8||27850000
2022-07-24 11:32:55|02942|16523|NASDAQ LNDC|303.38M|303380000|10.29|72,325|-12.94%|37|2022-09-27|15/08/2022||-0.045||44470000|2022-07-26|15/05/2022||-0.0133||45980000
2022-07-24 11:32:58|02943|48416|NASDAQ FRBA|278.31M|278310000|14.18|32,501|5.9%|31|2022-10-31|15/09/2022||0.4425||24360000|2022-07-26|15/06/2022||0.4325||23740000
2022-07-24 11:33:01|02944|993273|NASDAQ GTYH|396.33M|396330000|6.300|1,288,930|-9.87%|21|2022-11-10|15/09/2022||-0.07||19320000|2022-08-12|15/06/2022||-0.07||17230000
2022-07-24 11:33:05|02945|1089261|NASDAQ MESA|75.88M|75880000|2.100|502,332|-76.59%|24|2022-08-10|15/06/2022||-0.225||125650000|2022-05-09|15/03/2022|-0.29|-0.3075|123210000|124500000
2022-07-24 11:33:08|02946|20279|NYSE AHT|277.66M|277660000|7.760|1,225,169|-54.3%|38|2022-11-03|15/09/2022||-0.73||321890000|2022-08-02|15/06/2022||-0.34||330190000
2022-07-24 11:33:12|02947|15508|NASDAQ AVNW|311.89M|311890000|27.93|82,694|-9.85%|37|2022-11-14|15/09/2022||0.72||77300000|2022-08-30|15/06/2022||0.675||74050000
2022-07-24 11:33:16|02948|20460|NYSE PKE|240.59M|240590000|11.76|82,802|-20.22%|36|2022-10-06|15/08/2022|||||2022-07-07|15/05/2022|0.09||12780000|
2022-07-24 11:33:19|02949|1129463|NASDAQ LOTZ|48.34M|48340000|0.423|1,963,611|-90.76%|15|2022-11-07|15/09/2022||-0.2567||65170000|2022-08-08|15/06/2022||-0.2353||68820000
2022-07-24 11:33:23|02950|16577|NASDAQ MCBC|313.42M|313420000|9.150|55,170|12%|35|2022-10-27|15/09/2022||0.215||20960000|2022-07-28|15/06/2022||0.175||19270000
2022-07-24 11:33:29|02951|29685|NYSE TK|293.89M|293890000|2.890|443,332|-1.37%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|-0.4||212700000|
2022-07-24 11:33:33|02952|100168|NASDAQ TACO|455.89M|455890000|12.51|450,714|37.32%|30|2022-07-28|15/06/2022||0.16||129930000|2022-05-05|15/03/2022||0.06||120110000
2022-07-24 11:33:36|02953|1061436|NYSE FTSI|374.83M|374830000|26.49|94,756|26.5%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2022-07-24 11:33:39|02954|24401|NYSE VHC|128.93M|128930000|1.810|544,510|-54.98%|27|2022-08-10|15/06/2022|||||2022-05-13|15/03/2022|-0.05||5000|
2022-07-24 11:33:43|02955|16946|NASDAQ POWL|281.91M|281910000|23.93|55,393|-17.62%|36|2022-08-02|15/06/2022||0.11||128550000|2022-05-03|15/03/2022|-0.1|-0.115|127850000|116940000
2022-07-24 11:33:46|02956|1073036|NASDAQ FIXX|134.86M|134860000|2.350|412,350|-63.85%|23|2022-11-15|15/09/2022||-0.5397||982970|2022-08-15|15/06/2022||-0.564||1020000
2022-07-24 11:33:51|02957|20915|NYSE BRT|404.71M|404710000|22.89|60,591|28.89%|25|2022-11-08|15/09/2022||-0.34||14210000|2022-08-10|15/06/2022||2.01||12170000
2022-07-24 11:33:54|02958|1129485|NYSE PSTL|361.05M|361050000|15.74|115,642|-17.33%|17|2022-11-15|15/09/2022||0.0375||12710000|2022-08-17|15/06/2022||0.035||11980000
2022-07-24 11:33:58|02959|949628|NASDAQ XBIT|161.33M|161330000|5.30|140,613|-66.81%|29|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022|-0.18||500000|
2022-07-24 11:34:01|02960|16973|NASDAQ EYPT|364.3M|364300000|10.700|141,712|29.85%|34|2022-11-02|15/09/2022||-0.625||11600000|2022-08-10|15/06/2022||-0.5233||10890000
2022-07-24 11:34:05|02961|1163124|NASDAQ NKTX|653.94M|653940000|13.51|3,265,995|-57.97%|13|2022-11-17|15/09/2022||-0.62||0.00|2022-08-25|15/06/2022||-0.596||0.00
2022-07-24 11:34:09|02962|1163026|NASDAQ AKUS|125.69M|125690000|3.63|403,028|-68.87%|13|2022-11-17|15/09/2022||-0.7925||0.00|2022-08-18|15/06/2022||-0.7575||0.00
2022-07-24 11:34:19|02963|15905|NASDAQ DGICA|504.6M|504600000|16.06|103,579|5.52%|37|2022-11-02|15/09/2022||0.35||203750000|2022-07-28|15/06/2022||0.2921||216680000
2022-07-24 11:34:22|02964|31073|NASDAQ CRDF|97.44M|97440000|2.250|1,035,385|-57.63%|36|2022-11-10|15/09/2022||-0.268||64800|2022-08-11|15/06/2022||-0.252||64800
2022-07-24 11:34:26|02965|992681|NASDAQ CTXR|143.66M|143660000|0.983|1,552,123|-48.53%|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
2022-07-24 11:34:31|02966|16622|NASDAQ MHLD|180.21M|180210000|2.070|351,184|-40.69%|37|2022-11-10|15/09/2022||0.00|||2022-08-10|15/06/2022||0.00||
2022-07-24 11:34:34|02967|1034513|NASDAQ BBCP|354.74M|354740000|6.260|68,119|-25.39%|22|2022-09-19|15/07/2022||0.1284||94390000|2022-06-07|15/04/2022|0.1|0.0619|96480000|89310000
2022-07-24 11:34:37|02968|16780|NASDAQ NWPX|290.34M|290340000|29.28|51,750|3.17%|37|2022-11-09|15/09/2022||0.875||114000000|2022-08-03|15/06/2022||0.73||110000000
2022-07-24 11:34:41|02969|1052355|NASDAQ FDBC|223.53M|223530000|39.50|23,855|-28.14%|21|2022-04-27|15/03/2022|1.32||22730000||2022-01-26|15/12/2021|1.37||22970000|
2022-07-24 11:34:44|02970|101858|NYSE CSLT|335.51M|335510000|2.050|1,121,279|-6.39%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2022-07-24 11:34:47|02971|50995|NASDAQ DRIO|141.28M|141280000|6.18|292,823|-60.15%|29|2022-11-15|15/09/2022||-0.7825||8690000|2022-08-15|15/06/2022||-0.76||8220000
2022-07-24 11:34:51|02972|15683|NASDAQ CECE|256.23M|256230000|7.290|230,612|3.7%|36|2022-11-09|15/09/2022||0.12||93070000|2022-08-10|15/06/2022||0.1||90580000
2022-07-24 11:34:54|02973|20449|NYSE IHC|837.18M|837180000|57.01|31,745|28.55%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-07-24 11:34:59|02974|16744|NASDAQ NNBR|121.58M|121580000|2.770|367,184|-58.47%|35|2022-11-10|15/09/2022||0.06||135000000|2022-08-11|15/06/2022||0.02||128900000
2022-07-24 11:35:02|02975|1166560|NASDAQ ONCR|34.94M|34940000|1.35|211,220|-89.64%|12|2022-11-16|15/09/2022||-0.7567||0.00|2022-08-03|15/06/2022||-0.6933||0.00
2022-07-24 11:35:06|02976|20960|NYSE FF|297.15M|297150000|6.790|227,951|-21.14%|36|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|-0.28||42300000|
2022-07-24 11:35:09|02977|1076698|NYSE USX|176.93M|176930000|3.460|430,650|-59.72%|25|2022-11-04|15/09/2022||0.1072||556790000|2022-08-03|15/06/2022||0.0448||550360000
2022-07-24 11:35:12|02978|15889|NASDAQ DAKT|157.62M|157620000|3.500|318,656|-42.24%|36|2022-08-23|15/07/2022||0.11||152000000|2022-06-08|15/04/2022|-0.02|0.00|162200000|146100000
2022-07-24 11:35:16|02979|100200|NASDAQ EIGR|364.74M|364740000|8.440|402,827|3.94%|34|2022-11-10|15/09/2022||-0.5461||5910000|2022-08-11|15/06/2022||-0.5816||4700000
2022-07-24 11:35:22|02980|16495|NASDAQ LCUT|239.57M|239570000|10.80|43,749|-26.53%|37|2022-11-10|15/09/2022||0.59||247700000|2022-08-11|15/06/2022||0.05||182550000
2022-07-24 11:35:24|02981|1080088|NASDAQ AVRO|41.51M|41510000|0.970|453,663|-87.18%|23|2022-11-10|15/09/2022||-0.5616||0.00|2022-08-11|15/06/2022||-0.5724||0.00
2022-07-24 11:35:28|02982|1096079|NASDAQ CBNK|322.44M|322440000|23.02|19,591|8.33%|23|2022-10-25|15/09/2022||0.5767||44600000|2022-07-20|15/06/2022|0.7217|0.6067|43760000|43250000
2022-07-24 11:35:30|02983|1153038|NASDAQ HBT|499.74M|499740000|17.28|16,618|1.53%|17|2022-11-09|15/09/2022||0.476||44290000|2022-08-01|15/06/2022||0.424||42140000
2022-07-24 11:35:33|02984|1152989|NASDAQ FREQ|71.7M|71700000|2.050|653,737|-72.78%|18|2022-11-21|15/09/2022||-0.6038||1630000|2022-08-17|15/06/2022||-0.673||0.00
2022-07-24 11:35:38|02985|16192|NASDAQ GLRE|243.74M|243740000|7.020|176,442|-19.77%|36|2022-08-02|15/06/2022||0.5951|||2022-05-03|15/03/2022|-0.17|0.2484|145890000|
2022-07-24 11:35:41|02986|16923|NASDAQ PLPC|295.22M|295220000|59.76|13,988|-18.58%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|2.49||138200000|
2022-07-24 11:35:45|02987|998045|NASDAQ NODK|346.35M|346350000|16.31|8,713|-19.73%|21|2022-05-06|15/03/2022|0.09||70020000||2022-03-09|15/12/2021|0.28||78440000|
2022-07-24 11:35:50|02988|1169488|NASDAQ AFCG|317.47M|317470000|16.08|146,136|-23.43%|9|2022-11-03|15/09/2022||0.6571||18670000|2022-08-09|15/06/2022||0.5957||17610000
2022-07-24 11:35:54|02989|16914|NASDAQ PKOH|203.66M|203660000|17.13|80,557|-42.07%|36|2022-11-07|15/09/2022||0.52||414150000|2022-08-08|15/06/2022||-0.15||394300000
2022-07-24 11:35:58|02990|940832|NASDAQ ADVM|156.06M|156060000|1.580|1,395,368|-33.05%|30|2022-11-10|15/09/2022||-0.3575||0.00|2022-08-10|15/06/2022||-0.34||0.00
2022-07-24 11:36:01|02991|1121798|NASDAQ ASLE|858.54M|858540000|16.61|95,373|42.21%|15|2022-11-08|15/09/2022||0.07||82100000|2022-08-05|15/06/2022||0.18||110900000
2022-07-24 11:36:05|02992|20884|NYSE MG|185.09M|185090000|6.21|141,444|-38.39%|39|2022-11-07|15/09/2022||0.2533||188050000|2022-08-08|15/06/2022||0.23||183160000
2022-07-24 11:36:08|02993|41341|NASDAQ TNXP|37.71M|37710000|1.1900|6,332,538|-96.21%|32|2022-11-11|15/09/2022||-1.53||0.00|2022-08-15|15/06/2022||-1.5||0.00
2022-07-24 11:36:12|02994|1121155|NASDAQ TCRR|121.42M|121420000|3.15|481,402|-76.08%|21|2022-11-16|15/09/2022||-0.7389||0.00|2022-08-11|15/06/2022||-0.7811||0.00
2022-07-24 11:36:16|02995|17495|NASDAQ VLGEA|324.58M|324580000|22.36|24,029|-3.29%|28|2022-10-11|15/07/2022|||||2022-06-07|15/04/2022|-0.32||502000000|
2022-07-24 11:36:19|02996|16665|NASDAQ MRLN|279.04M|279040000|23.49|651,401|3.07%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2022-07-24 11:36:24|02997|52760|||||||33|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|-0.18||412800000|
2022-07-24 11:36:28|02998|16106|NASDAQ FLXS|103.58M|103580000|18.62|49,456|-48.8%|32|2022-10-26|15/09/2022||0.58||121170000|2022-08-16|15/06/2022||0.66||127390000
2022-07-24 11:36:32|02999|31034|NASDAQ FRGI|189.52M|189520000|7.62|144,353|-45.61%|37|2022-11-07|15/09/2022||0.07||97320000|2022-08-08|15/06/2022||-0.03||97480000
2022-07-24 11:36:36|03000|976457|NASDAQ SCWX|905.45M|905450000|10.67|98,962|-52.17%|25|2022-09-01|15/07/2022||-0.16||119670000|2022-06-02|15/04/2022|-0.09|-0.146|121020000|120900000
2022-07-24 11:36:41|03001|20546|NYSE ODC|220.1M|220100000|30.60|49,137|-14.21%|37|2022-10-13|15/07/2022|||||2022-06-07|15/04/2022|-0.31||85760000|
2022-07-24 11:36:45|03002|40992|NASDAQ HMTV|319.97M|319970000|7.92|297,831|-37.69%|36|2022-11-08|15/09/2022||-0.13||54000000|2022-08-05|15/06/2022||-0.14||53000000
2022-07-24 11:36:48|03003|1169484|NASDAQ SNSE|59.73M|59730000|1.95|133,709|-73.97%|12|2022-11-08|15/09/2022||-0.425||0.00|2022-08-03|15/06/2022||-0.385||0.00
2022-07-24 11:36:51|03004|1163254|NASDAQ PSTX|174.32M|174320000|2.780|245,644|-67.79%|14|2022-11-17|15/09/2022||-0.7725||933330|2022-08-25|15/06/2022||-0.765||933330
2022-07-24 11:36:54|03005|1153684|NASDAQ ETNB|137.76M|137760000|3.53|422,973|-79.38%|17|2022-08-18|15/06/2022||-1.08||0.00|2022-05-11|15/03/2022|-1.26|-1.29|0.00|0.00
2022-07-24 11:36:58|03006|17502|NASDAQ VOXX|193.65M|193650000|8.09|223,301|-24.88%|38|2022-10-11|15/08/2022||0.075||147730000|2022-07-11|15/05/2022|-0.27|0.11|128730000|134040000
2022-07-24 11:37:01|03007|1156575|NASDAQ BDTX|123.75M|123750000|3.41|252,110|-63.53%|18|2022-11-15|15/09/2022||-0.68||0.00|2022-08-16|15/06/2022||-0.666||0.00
2022-07-24 11:37:03|03008|1163279|NASDAQ TIG|268.76M|268760000|5.25|148,732|-62.47%|12|2022-11-17|15/09/2022||0.1025||181180000|2022-08-03|15/06/2022||0.0675||162810000
2022-07-24 11:37:08|03009|16702|NASDAQ NATR|210.52M|210520000|10.81|77,138|-38.82%|37|2022-11-09|15/09/2022||0.24||104500000|2022-08-09|15/06/2022||-0.06||92000000
2022-07-24 11:37:11|03010|1167743|NASDAQ SBTX|137.58M|137580000|3.91|415,855|-88.02%|12|2022-11-09|15/09/2022||-0.395||0.00|2022-08-11|15/06/2022||-0.476||0.00
2022-07-24 11:37:13|03011|1163753|NASDAQ PBFS|246.98M|246980000|9.83|12,645|-15.11%|13|2022-05-11|15/03/2022|0.01||13860000||2022-02-09|15/12/2021|0.25||14800000|
2022-07-24 11:37:17|03012|1061143|NASDAQ ACET|682.07M|682070000|17.05|631,091|109.72%|23|2022-11-10|15/09/2022||-0.4658||862500|2022-08-11|15/06/2022||-0.4498||975000
2022-07-24 11:37:21|03013|21030|NYSE IVC|45.27M|45270000|1.270|671,758|-83.07%|37|2022-11-08|15/09/2022||-0.0567||220590000|2022-08-08|15/06/2022||-0.3633||212190000
2022-07-24 11:37:24|03014|102927|NASDAQ IMUX|111.78M|111780000|3.66|755,483|-60.09%|33|2022-11-10|15/09/2022||-0.7067||0.00|2022-08-10|15/06/2022||-0.7133||0.00
2022-07-24 11:37:28|03015|30798|NYSE IBIO|52.91M|52910000|0.2425|2,806,687|-80.91%|23|2022-11-21|15/09/2022||-0.05||1000000|2022-10-18|15/06/2022||-0.055||250000
2022-07-24 11:37:31|03016|1131052|NYSE FOA|309.35M|309350000|1.620|315,703|-75.04%|12|2022-11-07|15/09/2022||0.1992||354170000|2022-08-04|15/06/2022||0.1026||329530000
2022-07-24 11:37:35|03017|20854|NYSE CRDa|348.25M|348250000|7.370|38,652|-28.86%|37|2022-11-07|15/09/2022||0.2333||299310000|2022-08-08|15/06/2022||0.17||284140000
2022-07-24 11:37:38|03018|1129438|NYSE MEC|144.34M|144340000|7.03|106,773|-60.77%|19|2022-11-01|15/09/2022||0.3497||137120000|2022-08-02|15/06/2022||0.3084||138210000
2022-07-24 11:37:42|03019|16229|NASDAQ ONCT|52.39M|52390000|1.060|1,080,134|-73.16%|37|2022-11-10|15/09/2022||-0.2322||494800|2022-08-11|15/06/2022||-0.2287||459000
2022-07-24 11:37:46|03020|15609|NASDAQ BSET|217.13M|217130000|23.48|107,093|0.17%|32|2022-09-29|15/08/2022||0.55||115680000|2022-06-30|15/05/2022|4.94|0.475|128710000|115880000
2022-07-24 11:37:49|03021|1072329|NASDAQ LAZY|184.54M|184540000|13.30|182,618|-39.71%|23|2022-11-10|15/09/2022||0.81||334250000|2022-08-04|15/06/2022||1.11||378900000
2022-07-24 11:37:53|03022|1043280|NASDAQ MBIO|63.8M|63800000|0.621|954,734|-77.83%|23|2022-11-15|15/09/2022||-0.212||0.00|2022-08-15|15/06/2022||-0.208||0.00
2022-07-24 11:37:56|03023|16478|NASDAQ KVHI|155.69M|155690000|8.24|121,367|-32.62%|37|2022-11-03|15/09/2022||-0.0033||45310000|2022-08-05|15/06/2022||-0.1067||44190000
2022-07-24 11:38:01|03024|16124|NASDAQ FRBK|223.82M|223820000|3.540|329,278|-3.8%|31|2022-10-26|15/09/2022||0.075||46000000|2022-07-25|15/06/2022||0.07||41570000
2022-07-24 11:38:05|03025|1097779|NASDAQ LEGH|326.59M|326590000|13.49|40,542|-20.41%|21|2022-11-17|15/09/2022||0.53||54820000|2022-08-18|15/06/2022||0.5||52660000
2022-07-24 11:38:07|03026|1174322|NYSE AOMR|372.41M|372410000|14.94|60,627|-15.26%|10|2022-11-08|15/09/2022||0.5012||18580000|2022-08-11|15/06/2022||0.4798||21200000
2022-07-24 11:38:11|03027|20673|NYSE BH|275.34M|275340000|121.09|3,441|-29.49%|26|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|-0.17||85370000|
2022-07-24 11:38:14|03028|1137408|NASDAQ BCEL|78.73M|78730000|2.040|319,375|-71.1%|18|2022-11-16|15/09/2022||-0.774||0.00|2022-08-17|15/06/2022||-0.705||0.00
2022-07-24 11:38:18|03029|1163487|NASDAQ INZY|149.16M|149160000|3.72|238,379|-80.45%|13|2022-11-17|15/09/2022||-0.5014||0.00|2022-09-08|15/06/2022||-0.4786||0.00
2022-07-24 11:38:21|03030|1072283|NASDAQ HOFV|84.32M|84320000|0.749|967,280|-75.13%|16|2022-11-09|15/09/2022||-0.08||10500000|2022-08-15|15/06/2022||-0.1||7000000
2022-07-24 11:38:25|03031|17310|NASDAQ TAST|105.35M|105350000|2.050|367,895|-58.5%|37|2022-11-09|15/09/2022||-0.0289||438330000|2022-08-11|15/06/2022||-0.0922||434430000
2022-07-24 11:38:28|03032|1061145|NASDAQ SLDB|78.97M|78970000|0.700|774,883|-74.82%|23|2022-11-15|15/09/2022||-0.17||2150000|2022-08-16|15/06/2022||-0.205||2530000
2022-07-24 11:38:31|03033|1168308|NASDAQ MILE|124.58M|124580000|0.955|951,239|-86.88%|9|2022-11-14|15/09/2022||-0.27||30000000|2022-08-08|15/06/2022||-0.237||23200000
2022-07-24 11:38:35|03034|1086972|NYSE RVI|63.35M|63350000|3.00|403,523.16|-87.82%|21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2022-07-24 11:38:38|03035|1008760|NYSE EEX|239.14M|239140000|3.410|203,987|-16.22%|24|2022-11-03|15/09/2022||0.12||51500000|2022-08-04|15/06/2022||0.24||70000000
2022-07-24 11:38:42|03036|41224|NYSE NGVC|378.25M|378250000|16.68|79,261|61.63%|37|2022-11-17|15/09/2022||0.2|||2022-08-04|15/06/2022||0.2||
2022-07-24 11:38:46|03037|989653|NASDAQ FLNT|104.54M|104540000|1.310|325,997|-49.81%|25|2022-11-09|15/09/2022||0.04||96570000|2022-08-10|15/06/2022||0.005||87630000
2022-07-24 11:38:49|03038|21142|NYSE SRT|129.35M|129350000|3.210|94,465|-56.21%|37|2022-11-09|15/09/2022||0.195||177630000|2022-08-10|15/06/2022||0.135||163090000
2022-07-24 11:38:53|03039|40101|NASDAQ UIHC|49.82M|49820000|1.150|238,545|-73.13%|36|2022-11-10|15/09/2022||-0.12||322010000|2022-08-03|15/06/2022||-0.2319||407840000
2022-07-24 11:38:56|03040|1156304|NYSE VEL|328.06M|328060000|10.13|15,626|-22.08%|17|2022-11-16|15/09/2022||0.2942||27400000|2022-08-17|15/06/2022||0.2898||26400000
2022-07-24 11:39:00|03041|961750|NYSE AC|851.33M|851330000|38.62|14,916|3.37%|22|2022-05-05|15/03/2022|-0.73||2580000||2022-02-03|15/12/2021|0.43||14000000|
2022-07-24 11:39:03|03042|1169946|NASDAQ TLIS|22.13M|22130000|0.831|175,123|-92.89%|12|2022-11-14|15/09/2022||-0.6936||485000|2022-08-09|15/06/2022||-0.8085||380000
2022-07-24 11:39:06|03043|1082076|NASDAQ LSEA|311.02M|311020000|7.390|112,700|-13.57%|14|2022-11-09|15/09/2022||0.61||375280000|2022-08-04|15/06/2022||0.555||348860000
2022-07-24 11:39:10|03044|958191|NYSE STON|407.63M|407630000|3.440|449,055|28.84%|28|2022-08-18|15/06/2022|||||2022-05-12|15/03/2022|-0.1||2370000|
2022-07-24 11:39:13|03045|1167742|NASDAQ SGTX|24.31M|24310000|0.75|116,754|-85.79%|14|2022-11-09|15/09/2022||-0.371||2500000|2022-08-09|15/06/2022||-0.3493||2500000
2022-07-24 11:39:18|03046|17355|NYSE TISI|34.14M|34140000|0.792|541,746|-86.06%|37|2022-11-07|15/09/2022||-0.01||267300000|2022-08-09|15/06/2022||-0.22||261300000
2022-07-24 11:39:22|03047|20885|NYSE NL|450.94M|450940000|9.240|42,285|48.31%|35|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.38||42100000|
2022-07-24 11:39:25|03048|16857|NASDAQ HPK|2.49B|2490000000|22.840|399,358|94.38%|16|2022-11-14|15/09/2022||1.55||306300000|2022-08-08|15/06/2022||0.97||194000000
2022-07-24 11:39:29|03049|29712|NYSE VHI|1.39B|1390000000|48.98|44,864|102.06%|36|2022-11-10|15/09/2022||2.38|||2022-08-11|15/06/2022||2.01||
2022-07-24 11:39:31|03050|1166745|NASDAQ SPRB|46.75M|46750000|1.99|169,154|-79.16%|12|2022-11-15|15/09/2022||-0.5883||0.00|2022-08-09|15/06/2022||-0.5267||0.00
2022-07-24 11:39:35|03051|1169333|NASDAQ HMPT|475.79M|475790000|3.440|54,879|-31.47%|12|2022-11-03|15/09/2022||-0.019||103020000|2022-08-09|15/06/2022||-0.0921||109180000
2022-07-24 11:39:38|03052|24437|NYSE CIX|279.06M|279060000|22.54|7,630|10.17%|35|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.4||42050000|
2022-07-24 11:39:42|03053|348|ETR ADSGn|32.15B|32150000000|176.62|717,538|-44.42%|37|2022-11-09|15/09/2022||4.02||6900000000|2022-08-04|15/06/2022||1.77||5530000000
2022-07-24 11:39:45|03054|347|ETR ALVG|1.39B|1390000000|174.12|1,184,307|-17.28%|38|2022-11-10|15/09/2022||5.16||37030000000|2022-08-05|15/06/2022||4.67||25590000000
2022-07-24 11:39:48|03055|345|ETR BASFn|1.43B|1430000000|43.140|4,038,046|-35.63%|36|2022-10-26|15/09/2022||1.12||21090000000|2022-07-27|15/06/2022||1.86||22070000000
2022-07-24 11:39:51|03056|346|ETR BAYGn|55.79B|55790000000|56.79|3,291,914|10.92%|37|2022-11-08|15/09/2022||1.09||11060000000|2022-08-04|15/06/2022||1.87||12170000000
2022-07-24 11:39:55|03057|6283|ETR BEIG|22.66B|22660000000|99.920|347,686|-2.04%|37|2022-10-27|15/09/2022||||2060000000|2022-08-04|15/06/2022||||2120000000
2022-07-24 11:39:58|03058|652|ETR BMWG|50.61B|50610000000|77.100|1,520,834|-9.88%|37|2022-11-03|15/09/2022||3.82||34330000000|2022-08-03|15/06/2022||3.67||34200000000
2022-07-24 11:40:02|03059|14145|ETR BNRGn|10.23B|10230000000|66.200|469,588|-21.34%|37|2022-11-09|15/09/2022||1.53||4510000000|2022-08-10|15/06/2022||1.76||4490000000
2022-07-24 11:40:05|03060|353|ETR CONG|14.11B|14110000000|70.54|530,386|-33.15%|37|2022-11-10|15/09/2022||1.43||9610000000|2022-08-09|15/06/2022||1.19||9140000000
2022-07-24 11:40:09|03061|958839|F 1COV|6.35B|6350000000|33.170|4,602|-40.94%|28|2022-10-26|15/09/2022||0.9468||4500000000|2022-08-02|15/06/2022||0.9307||4390000000
2022-07-24 11:40:12|03062|355|Daimler AG Stock - Inves|58.51B|58510000000|54.690|3,408,323|-13.25%|29|2022-10-26|15/09/2022||2.35||35290000000|2022-07-27|15/06/2022||3.02||35530000000
2022-07-24 11:40:15|03063|1014089|ETR DHER|11.08B|11080000000|43.66|1,839,648|-66.26%|21|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|||2050000000|
2022-07-24 11:40:18|03064|352||16.8B|16800000000|8.262|12,454,421|-21.79%|37|2022-10-26|15/09/2022||0.4503||6310000000|2022-07-27|15/06/2022||0.4395||6540000000
2022-07-24 11:40:22|03065|359|ETR DB1Gn|29.59B|29590000000|161.150|438,927|9.07%|26|2022-10-19|15/09/2022||1.81||981370000|2022-07-26|15/06/2022||1.79||976760000
2022-07-24 11:40:25|03066|354|ETR DPWGn|46B|46000000000|37.975|3,395,670|-36.04%|37|2022-11-08|15/09/2022||0.9151||21620000000|2022-08-05|15/06/2022||0.9836||22310000000
2022-07-24 11:40:29|03067|656|ETR DTEGn|90.31B|90310000000|18.164|9,653,413|1.57%|27|2022-11-10|15/09/2022||0.3572||27900000000|2022-08-11|15/06/2022||0.3029||27880000000
2022-07-24 11:40:32|03068|9251|ETR EONGn|18.16B|18160000000|8.456|8,411,287|-18.43%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.32||29510000000|
2022-07-24 11:40:35|03069|653|ETR FMEG|13.1B|13100000000|44.690|682,733|-35.59%|37|2022-11-01|15/09/2022||1.07||4800000000|2022-08-02|15/06/2022||0.8642||4690000000
2022-07-24 11:40:39|03070|6284|ETR FREG|15.25B|15250000000|27.300|1,286,448|-40.36%|37|2022-11-01|15/09/2022||0.8752||10260000000|2022-08-02|15/06/2022||0.8301||10000000000
2022-07-24 11:40:43|03071|6334|ETR HEIG|9.34B|9340000000|48.550|740,446|-34.69%|37|2022-11-03|15/09/2022||2.16||5520000000|2022-07-28|15/06/2022||2.02||5450000000
2022-07-24 11:40:45|03072|1054774|ETR HFGG|4.57B|4570000000|26.67|1,361,688|-68.35%|23|2022-10-27|15/09/2022||||1790000000|2022-08-15|15/06/2022||||1900000000
2022-07-24 11:40:49|03073|357|ETR HNKG_p|26.03B|26030000000|61.28|654,910|-28.64%|37|2022-11-08|15/09/2022||1.04||5350000000|2022-08-15|15/06/2022||0.8813||5360000000
2022-07-24 11:40:52|03074|659|ETR IFXGn|32.32B|32320000000|24.825|4,674,111|-22.58%|37|2022-11-15|15/09/2022||0.4913||3660000000|2022-08-03|15/06/2022||0.44||3460000000
2022-07-24 11:40:56|03075|1097708|ETR LINI|139.69B|139690000000|280.850|807,413|10.57%|25|2022-11-15|15/09/2022||2.88||8050000000|2022-07-28|15/06/2022||2.87||8120000000
2022-07-24 11:40:59|03076|658|ETR MRCG|77.41B|77410000000|178.05|341,777|2.36%|37|2022-11-10|15/09/2022||2.54||5500000000|2022-08-04|15/06/2022||2.51||5430000000
2022-07-24 11:41:04|03077|6321|ETR MTXGn|10.29B|10290000000|192.50|169,200|-7.23%|37|2022-10-27|15/09/2022||2||1340000000|2022-07-27|15/06/2022||1.84||1240000000
2022-07-24 11:41:10|03078|662|ETR MUVGn|30.57B|30570000000|219.20|415,521|-4.53%|37|2022-11-08|15/09/2022||5.2||15120000000|2022-08-09|15/06/2022||5.14||15280000000
2022-07-24 11:41:14|03079|356|ETR PSHG_p|20.82B|20820000000|68.980|655,630|-25.43%|35|2022-08-08|15/06/2022|||||2022-05-10|15/03/2022|6.64||2040000000|
2022-07-24 11:41:17|03080|958793|ETR PUMG|10.53B|10530000000|70.40|480,625|-33.49%|29|2022-10-26|15/09/2022||1.2||2150000000|2022-07-27|15/06/2022||0.4759||1860000000
2022-07-24 11:41:20|03081|6336|ETR QIA|10.67B|10670000000|46.890|543,660|6.37%|37|2022-11-02|15/09/2022||0.3839||452700000|2022-07-27|15/06/2022||0.4453||489140000
2022-07-24 11:41:23|03082|6306|ETR RWEG|25.37B|25370000000|37.520|2,303,715|24.28%|37|2022-11-10|15/09/2022||0.25||5100000000|2022-08-11|15/06/2022||0.84||5030000000
2022-07-24 11:41:28|03083|663|ETR SAPG|107.76B|107760000000|92.060|2,435,045|-21.85%|35|2022-10-25|15/09/2022||1.27||7540000000|2022-07-21|15/06/2022|0.96|1.06|7520000000|7330000000
2022-07-24 11:41:33|03084|19900|ETR SATG_p|27.47B|27470000000|418.500|88,525|-16.2%|37|2022-10-19|15/09/2022||2.43||1030000000|2022-07-21|15/06/2022|2.44|2.34|1040000000|1010000000
2022-07-24 11:41:37|03085|350|ETR SIEGn|12.02B|12020000000|105.42|1,800,312|-21.66%|37|2022-11-17|15/09/2022||2.47||18680000000|2022-08-11|15/06/2022||2.11||17400000000
2022-07-24 11:41:40|03086|1166602|ETR ENR1n|10.92B|10920000000|15.29|1,961,458|-32.73%|13|2022-11-16|15/09/2022||0.416||8280000000|2022-08-08|15/06/2022||-0.0337||7200000000
2022-07-24 11:41:43|03087|1072226|ETR SHLG|55.22B|55220000000|49.28|818,481|-10.07%|23|2022-11-09|15/09/2022||0.5679||5580000000|2022-08-03|15/06/2022||0.4948||5090000000
2022-07-24 11:41:47|03088|6328|ETR SY1G|15.52B|15520000000|111.050|326,189|-9.61%|37|2022-10-26|15/09/2022||0.83||1150000000|2022-08-02|15/06/2022||0.84||1140000000
2022-07-24 11:41:50|03089|22402|ETR VOWG_p|83.91B|83910000000|134.32|1,028,754|-35.61%|37|2022-10-27|15/09/2022||7.65||66920000000|2022-07-28|15/06/2022||3.59||64530000000
2022-07-24 11:41:53|03090|49817|F VNAn|24.79B|24790000000|31.83|6,059|-40.7%|36|2022-11-04|15/09/2022||0.6255||801310000|2022-08-03|15/06/2022||0.678||839080000
2022-07-24 11:41:56|03091|942333|ETR ZALG|7.63B|7630000000|29.76|1,589,310|-70.49%|32|2022-11-03|15/09/2022||0.0635||2480000000|2022-08-04|15/06/2022||0.1677||2710000000
2022-07-24 11:42:00|03092|19756|ETR UUUG|91.11M|91110000|2.580|16,804|-20.62%|25|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.04||16840000|
2022-07-24 11:42:04|03093|6325|ETR ARLG|1.75B|1750000000|29.240|112,216|44.61%|36|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.25||232000000|233000000
2022-07-24 11:42:07|03094|1174918|ETR YOUG|4.6B|4600000000|7.79|272,094|-69.78%|10|2022-11-08|15/08/2022||-0.14||516350000|2022-08-03|15/05/2022||||519310000
2022-07-24 11:42:10|03095|962888|F A4Y|142.08M|142080000|4.380|2,016|-41.21%|23|2022-08-31|15/06/2022|||||2022-05-31|15/03/2022|-0.05||33690000|33700000
2022-07-24 11:42:14|03096|19760|ETR APME|48.62M|48620000|2.400|4,124|-58.48%|27|2022-08-25|15/06/2022|||||2022-05-25|15/03/2022|-0.04||5870000|5870000
2022-07-24 11:42:17|03097|49818|ETR ADLG|752.79M|752790000|6.88|13,139|-40.59%|25|2022-08-31|15/06/2022|||||2022-05-30|15/03/2022|-0.35||725500000|
2022-07-24 11:42:20|03098|962340|ETR ADJ|457.11M|457110000|3.89|652,840|-81.58%|26|2022-08-29|15/06/2022||0.5898||86680000|2022-06-01|15/03/2022|-0.02|0.3206|129130000|85950000
2022-07-24 11:42:23|03099|1081899|ETR ASLG|733.48M|733480000|121.000|779|0.67%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2022-07-24 11:42:26|03100|953064|ETR LNSX|274.13M|274130000|13.300|740|-23.03%|24|2022-08-24|15/06/2022|||||2022-05-11|15/03/2022|0.14||189800000|
2022-07-24 11:42:29|03101|19200|ETR AOXG|2.07B|2070000000|11.640|21,238|-33.71%|37|2022-11-08|15/09/2022||0.18||51290000|2022-08-09|15/06/2022||0.18||50750000
2022-07-24 11:42:33|03102|1056289|F ACT1|194.1M|194100000|19.1500|3,095|-22.47%|23|2022-10-26|15/09/2022||||102600000|2022-07-26|15/06/2022||||130400000
2022-07-24 11:42:38|03103|19201|ETR AMDG|728.48M|728480000|127.400|5,694|-22.32%|35|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|1.91||102800000|101000000
2022-07-24 11:42:41|03104|961763|F AT1|3.42B|3420000000|3.117|3,248,956|-52.64%|24|2022-08-25|15/06/2022||0.11||377090000|2022-05-25|15/03/2022|0.06|0.11|393700000|377300000
2022-07-24 11:42:44|03105|962860|F AYDGn|46.04M|46040000|8.180|1,917|-10.11%|22|2022-08-12|15/06/2022|||||2022-05-16|15/03/2022||||
2022-07-24 11:42:48|03106|1034495|TG AAGG|209.23M|209230000|13.7200|9,309|-18.14%|22|2022-08-12|15/06/2022||||47700000|2022-05-13|15/03/2022|-0.02||44900000|
2022-07-24 11:42:51|03107|6311|ETR NAFG|2.86B|2860000000|65.580|140,338|-21.95%|30|2022-08-05|15/06/2022||1.32||3980000000|2022-05-10|15/03/2022|3.44|3.96|4860000000|4910000000
2022-07-24 11:42:54|03108|1169593|F AG1G|1.82B|1820000000|8.54|649,204|-79.21%|12|2022-11-02|15/09/2022||-0.25||1620000000|2022-09-14|15/06/2022||-0.32||1640000000
2022-07-24 11:42:57|03109|993977|ETR AVES|196.53M|196530000|15.1000|4,507|63.77%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-07-24 11:43:02|03110|49821|ETR BST1|79.99M|79990000|6.06|5,467|-9.82%|25|2022-08-11|15/06/2022|||||2022-07-12|15/03/2022|0.19||20100000|
2022-07-24 11:43:06|03111|6326|ETR B5AG|228.04M|228040000|8.740|2,999|-30.52%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.22||364500000|364750000
2022-07-24 11:43:09|03112|962864|F BYWG|1.41B|1410000000|56.40|226|24.23%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.42|0.42|5670000000|6260000000
2022-07-24 11:43:13|03113|40204|ETR BYWGnx|1.41B|1410000000|38.850|24,244|1.17%|32|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.42|0.42|5670000000|6260000000
2022-07-24 11:43:16|03114|1054775|ETR BFSA|1.85B|1850000000|46.22|75,802|-29.65%|24|2022-10-27|15/09/2022||0.69||250610000|2022-07-28|15/06/2022||0.78||261270000
2022-07-24 11:43:20|03115|39127|ETR BDTG|348.28M|348280000|34.500|5,414|-29.88%|31|2022-08-08|15/06/2022|||||2022-05-19|15/03/2022|0.63|0.61|254050000|244800000
2022-07-24 11:43:23|03116|964570|ETR ARTG|67.86M|67860000|9.67|2,916|-68.55%|24|2022-08-22|15/06/2022|||||2022-05-23|15/03/2022|-0.39||14010000|
2022-07-24 11:43:26|03117|1174916|ETR BIKE|743.6M|743600000|2.96|75,959|-83.41%|8|2022-08-10|15/06/2022|||||2022-05-10|15/03/2022|-0.01||61760000|
2022-07-24 11:43:30|03118|6300|ETR GBFG|1.11B|1110000000|27.380|145,240|8.82%|37|2022-11-09|15/09/2022||0.5774||960220000|2022-08-11|15/06/2022||0.5427||1010000000
2022-07-24 11:43:34|03119|19781|ETR BIOG|1.54B|1540000000|42.500|346|22.48%|31|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.13||115900000|
2022-07-24 11:43:38|03120|19203|ETR BIOG_p|1.54B|1540000000|35.200|1,018|-1.4%|31|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.13||115900000|
2022-07-24 11:43:41|03121|19783|ETR BMWG_p|50.61B|50610000000|72.650|133,732|-0.95%|37|2022-11-03|15/09/2022||3.82||34330000000|2022-08-03|15/06/2022||3.67||34200000000
2022-07-24 11:43:45|03122|963035|F BVB|406.63M|406630000|3.684|218,930|-37.67%|24|2022-09-28|15/06/2022|||||2022-05-12|15/03/2022|-0.26||64240000|
2022-07-24 11:43:48|03123|963713|ETR BNNn|164.73M|164730000|7.5400|5,253|-24.98%|25|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|-0.07||13100000|
2022-07-24 11:43:51|03124|1081719|ETR CPXG|49.13M|49130000|15.90|487|6.71%|17|2022-02-11|15/09/2021|0.3||31530000||2022-02-11|15/06/2021|0.3||31530000|
2022-07-24 11:43:55|03125|661|ETR CECG|954.43M|954430000|1.967|630,397|-51.62%|34|2022-08-11|15/06/2022||||4240000000|2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2022-07-24 11:43:59|03126|19866|ETR CEC1_p|1.81B|1810000000|3.740|626|-45.4%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2022-07-24 11:44:03|03127|19206|ETR CWCG|607.05M|607050000|86.000|5,854|-31.85%|33|2022-08-09|15/06/2022|||||2022-05-12|15/03/2022|0.17||138900000|138900000
2022-07-24 11:44:06|03128|358|ETR CBKG|7.93B|7930000000|6.336|7,478,287|16.3%|27|2022-11-09|15/09/2022||0.2178||2220000000|2022-08-03|15/06/2022||0.2531||2270000000
2022-07-24 11:44:10|03129|1056259|F CCAG|59.77M|59770000|1.7480|162,135|-86.16%|22|2022-08-09|15/06/2022|||||2022-05-10|15/03/2022|-0.3||37600000|37600000
2022-07-24 11:44:13|03130|1088691|ETR CSQG|39.97M|39970000|28.80|172|-31.43%|19|2022-09-30|15/06/2022|||||2022-05-12|15/03/2022|0.37||2370000|
2022-07-24 11:44:17|03131|19212|ETR EVDG|5.09B|5090000000|53.000|105,843|-6.43%|36|2022-08-24|15/06/2022||||396500000|2022-05-24|15/03/2022|0.11||139200000|144500000
2022-07-24 11:44:21|03132|23008|BS DEXGn|34.41M|34410000|2.320|10,656|-74.39%|26|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022||||
2022-07-24 11:44:24|03133|964642|ETR DMRE|361.91M|361910000|3.43|7,184|-19.86%|24|2022-08-17|15/06/2022|||||2022-05-11|15/03/2022|0.07||28550000|
2022-07-24 11:44:28|03134|1061941|ETR DMPG|2.92B|2920000000|54.15|57,670|-18.02%|23|2022-09-07|15/06/2022||||232400000|2022-05-18|15/03/2022|0.69||231600000|212000000
2022-07-24 11:44:32|03135|19208|ETR DBANn|510.56M|510560000|27.150|13,591|-25.82%|31|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-1.47|-1.47|-26400000|
2022-07-24 11:44:36|03136|23007|ETR DEQGn|1.39B|1390000000|22.500|346,519|11.06%|37|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.51||52100000|52100000
2022-07-24 11:44:39|03137|1056151|ETR JB7|630.36M|630360000|19.6500|9,390|12.93%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-07-24 11:44:43|03138|962341|ETR DKG|360.35M|360350000|10.250|4,523|-30.98%|22|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.17||18000000|18000000
2022-07-24 11:44:47|03139|958262|ETR PBBG|1.2B|1200000000|8.94|498,205|6.1%|25|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|0.24|0.21|149000000|
2022-07-24 11:44:50|03140|22138|ETR DWNG|9.47B|9470000000|23.860|145,399|-53.33%|37|2022-11-16|15/09/2022||0.2258||209960000|2022-08-05|15/06/2022||1.18||220930000
2022-07-24 11:44:54|03141|6327|ETR DEZG|478.37M|478370000|3.960|481,952|-43.59%|32|2022-11-10|15/09/2022||||410200000|2022-08-11|15/06/2022||||438200000
2022-07-24 11:44:57|03142|1114558|ETR DFV|160.47M|160470000|11.00|2,311|-15.64%|15|2022-09-07|15/06/2022|||||2022-05-18|15/03/2022|0.1||29500000|
2022-07-24 11:45:00|03143|19207|ETR DICn|903.75M|903750000|11.040|60,701|-25.96%|32|2022-08-02|15/06/2022|||||2022-05-10|15/03/2022|0.11||25000000|
2022-07-24 11:45:04|03144|6315|ETR GILG|3.23B|3230000000|41.000|4,765|-2.26%|37|2022-10-24|15/09/2022|||||2022-08-04|15/06/2022||||
2022-07-24 11:45:08|03145|32558|ETR DUEG|1.63B|1630000000|23.600|124,250|-33.07%|37|2022-11-10|15/09/2022||0.4966||1010000000|2022-08-04|15/06/2022||0.4261||973490000
2022-07-24 11:45:12|03146|1072321|ETR DWSG|5.28B|5280000000|26.42|169,349|-33.52%|22|2022-10-26|15/09/2022||0.8438||678000000|2022-07-27|15/06/2022||0.9191||623750000
2022-07-24 11:45:17|03147|964658|ETR ED4|287.5M|287500000|11.50|3,062|9.52%|25|2022-08-25|15/06/2022|||||2022-05-06|15/03/2022|0.33|0.3|193260000|190620000
2022-07-24 11:45:20|03148|962884|F EING_p|508.79M|508790000|134.80|2,605|-16.79%|23|2022-08-24|15/06/2022|||||2022-05-25|15/03/2022|4.62||292300000|
2022-07-24 11:45:24|03149|6293|ETR ZILGn|489.77M|489770000|7.730|101,986|-43.58%|37|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022||||397000000
2022-07-24 11:45:28|03150|955862|ETR ELBG|18.92M|18920000|3.44|5,955|-52.22%|25|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.02||12430000|12500000
2022-07-24 11:45:31|03151|49819|ETR ECVG|3.19B|3190000000|19.880|376,377|26.46%|28|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022|0.08|0.08|90390000|90400000
2022-07-24 11:45:34|03152|1176374|F ERWE|43M|43000000|2.36|5,255|-23.03%|9|2022-05-31|15/03/2022|-0.08||2060000||2022-04-15|15/12/2021|-0.37||4240000|
2022-07-24 11:45:38|03153|41033|ETR EVKn|9.42B|9420000000|20.210|867,125|-30.86%|37|2022-11-08|15/09/2022||0.5562||4290000000|2022-08-10|15/06/2022||0.6224||4510000000
2022-07-24 11:45:42|03154|949641|ETR FRU|58.26M|58260000|2.700|4,799|-46%|26|2022-08-18|15/06/2022|||||2022-05-12|15/03/2022|0.09||53500000|
2022-07-24 11:45:45|03155|23018|ETR FIEG|3.37B|3370000000|40.060|55,476|-38.93%|37|2022-11-10|15/09/2022||||497500000|2022-08-25|15/06/2022||||437000000
2022-07-24 11:45:48|03156|964687|ETR FTKn|1.08B|1080000000|9.84|625,767|-61.18%|17|2022-08-30|15/06/2022||||88900000|2022-04-26|15/03/2022|||118100000|113200000
2022-07-24 11:45:52|03157|19823|ETR FPHG|49.26M|49260000|3.070|8,762|3.72%|25|2022-09-01|15/06/2022|||||2022-05-25|15/03/2022|0.33||65200000|55300000
2022-07-24 11:45:56|03158|6289|ETR FRAG|4B|4000000000|43.330|203,741|-20.73%|37|2022-11-08|15/09/2022||1.05||793240000|2022-08-09|15/06/2022||0.3509||843000000
2022-07-24 11:45:59|03159|1171960|ETR VH2|875.2M|875200000|30.70|13,451|-29.3%|10|2022-08-12|15/06/2022||||87000000|2022-05-13|15/03/2022|0.17||58400000|
2022-07-24 11:46:03|03160|22584|LON FPEn|3.72B|3720000000|24.700|28,581|-25.38%|32|2022-10-28|15/09/2022||0.4184|||2022-07-29|15/06/2022||0.4446||799400000
2022-07-24 11:46:06|03161|14148|ETR FPE3_p|3.72B|3720000000|28.860|293,149|-29.68%|36|2022-07-29|15/06/2022||0.41|||2022-04-29|15/03/2022|0.48||808000000|
2022-07-24 11:46:09|03162|1131047|SG GTYG|922.61M|922610000|4.9400|3,326|68.6%|22|2022-05-31|15/03/2022|-0.02||2350000||2022-03-31|15/12/2021|0.1||-5900000|
2022-07-24 11:46:16|03163|6296|ETR G1AG|6.17B|6170000000|34.860|412,614|-2.73%|37|2022-11-04|15/09/2022||0.5344||1270000000|2022-08-10|15/06/2022||0.4357||1240000000
2022-07-24 11:46:20|03164|22460|BS GXIG|1.88B|1880000000|60.000|105,805|-31.43%|29|2022-10-12|15/08/2022||1.1||418450000|2022-07-13|15/05/2022|1.34|1.2|445000000|436600000
2022-07-24 11:46:23|03165|19214|ETR GSC1n|278.58M|278580000|25.700|5,884|19.53%|25|2022-08-12|15/06/2022|||||2022-05-18|15/03/2022|0.81||138100000|138050000
2022-07-24 11:46:25|03166|1137590|ETR GFG|330.17M|330170000|1.50|647,045|-87.17%|17|2022-09-09|15/06/2022|||||2022-05-11|15/03/2022|||349200000|349200000
2022-07-24 11:46:29|03167|13151|ETR GMMG|163.99M|163990000|11.000|1,289|-54.92%|31|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|-0.53||515000000|
2022-07-24 11:46:32|03168|962342|ETR GYC|2.26B|2260000000|13.70|258,341|-38.95%|25|2022-11-16|15/09/2022||0.35||139970000|2022-08-15|15/06/2022||0.31||138220000
2022-07-24 11:46:37|03169|19213|ETR GLJn|1.14B|1140000000|24.46|27,054|-31.2%|35|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.26||25640000|
2022-07-24 11:46:40|03170|19198|ETR 2HR|235.99M|235990000|6.340|8,208|-31.68%|30|2022-08-15|15/06/2022|||||2022-05-13|15/03/2022|0.22||235900000|235900000
2022-07-24 11:46:43|03171|19215|ETR HABAn|692.23M|692230000|8.510|68,210|-8.89%|32|2022-08-09|15/06/2022|||||2022-04-26|15/03/2022|0.03||20800000|
2022-07-24 11:46:47|03172|21613|BS HHFGn|1.02B|1020000000|13.600|47,566|-32.74%|29|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.3||386200000|
2022-07-24 11:46:50|03173|6298|ETR HNRGn|16.68B|16680000000|138.30|144,190|-2.91%|37|2022-11-03|15/09/2022||3.11||7940000000|2022-08-04|15/06/2022||2.97||7600000000
2022-07-24 11:46:54|03174|960689|ETR HLAG|49.81B|49810000000|283.4000|28,178|50.03%|26|2022-11-10|15/09/2022||17.36||7610000000|2022-08-11|15/06/2022||22.75||8480000000
2022-07-24 11:46:58|03175|19216|ETR HAWG|386.29M|386290000|43.000|1,186|-29.97%|35|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.62||149500000|
2022-07-24 11:47:02|03176|6324|ETR HDDG|449.5M|449500000|1.477|1,153,904|-26.08%|32|2022-08-10|15/06/2022|||||2022-06-09|15/03/2022|-0.02|-0.02|618150000|617950000
2022-07-24 11:47:05|03177|942682|ETR HLE|7.6B|7600000000|68.40|26,481|17.24%|30|2022-09-29|15/08/2022|||||2022-08-18|15/05/2022||0.31||1590000000
2022-07-24 11:47:08|03178|19834|ETR HNKG|26.03B|26030000000|60.70|138,892|-21.83%|37|2022-11-08|15/09/2022||1.04||5350000000|2022-08-15|15/06/2022||0.8813||5360000000
2022-07-24 11:47:11|03179|1173428|ETR HGEA|246.48M|246480000|13.05|2,015|-44.94%|8|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||34000000|34000000
2022-07-24 11:47:15|03180|19218|ETR HLGZ|207.52M|207520000|3.660|3,937|-5.67%|23|2022-08-17|15/06/2022|||||2022-05-31|15/03/2022||||
2022-07-24 11:47:19|03181|6305|ETR HOTG|3.42B|3420000000|50.18|92,298|-23.34%|36|2022-07-27|15/06/2022|||||2022-05-09|15/03/2022|1.74||5330000000|
2022-07-24 11:47:23|03182|1081564|ETR H24|81.75M|81750000|2.79|132,060|-82.16%|20|2022-08-16|15/06/2022|||||2022-05-11|15/03/2022|-0.43||140200000|
2022-07-24 11:47:26|03183|19217|ETR HBH|1.25B|1250000000|78.000|24,565|-18.58%|24|2022-09-29|15/08/2022||6.72||3275000000|2022-06-29|15/05/2022|6.14|3.09|1810000000|1810000000
2022-07-24 11:47:30|03184|19836|H HBMG|1.49B|1490000000|47.000|3,797|34.67%|24|2022-09-29|15/08/2022||3.17||1510000000|2022-06-29|15/05/2022||||
2022-07-24 11:47:34|03185|6352|ETR BOSSn|3.95B|3950000000|57.180|509,517|13%|37|2022-11-03|15/09/2022||0.73||838740000|2022-08-03|15/06/2022||0.6867||847980000
2022-07-24 11:47:38|03186|19837|ETR HYQGn|1.17B|1170000000|186.300|10,438|-61.67%|26|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|1.99||136400000|104450000
2022-07-24 11:47:42|03187|19219|ETR INHG|646.84M|646840000|24.050|15,325|-30.59%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.17||444800000|
2022-07-24 11:47:46|03188|1064311|ETR INS2|511.74M|511740000|11.120|139,471|-56.82%|23|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.16||118500000|
2022-07-24 11:47:49|03189|1031264|F JSTG|593.02M|593020000|39.8000|19,797|-22.27%|22|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|1.44||298700000|311800000
2022-07-24 11:47:52|03190|19220|ETR JUNG_p|2.63B|2630000000|25.820|158,309|-41.82%|37|2022-11-11|15/09/2022||0.3559||1090000000|2022-08-12|15/06/2022||0.3746||1060000000
2022-07-24 11:47:55|03191|6320|ETR SDFGn|3.9B|3900000000|20.380|1,171,881|68.08%|37|2022-11-10|15/09/2022||2.75||1580000000|2022-08-11|15/06/2022||2.24||1350000000
2022-07-24 11:47:58|03192|1129329|F IURG|139.04M|139040000|17.9000|363|-9.14%|18|2022-05-25|15/03/2022|0.12||113300000||2022-04-28|15/12/2021|1.91||79350000|
2022-07-24 11:48:02|03193|49816|ETR KGX|5.86B|5860000000|44.69|370,165|-50.32%|35|2022-10-27|15/09/2022||0.9045||2860000000|2022-07-28|15/06/2022||0.6604||2760000000
2022-07-24 11:48:05|03194|6304|ETR KCOGn|887.28M|887280000|8.895|544,160|-21.56%|37|2022-11-03|15/09/2022||0.255||2070000000|2022-08-03|15/06/2022||1.1||2850000000
2022-07-24 11:48:08|03195|1176379|F KTAG|307.17M|307170000|29.60|9,106|-53.89%|9|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.6||222300000|222300000
2022-07-24 11:48:11|03196|1096501|ETR KBX|9.05B|9050000000|56.14|215,682|-41.63%|22|2022-11-10|15/09/2022||0.9927||1790000000|2022-08-12|15/06/2022||0.7428||1760000000
2022-07-24 11:48:14|03197|19232|ETR SKBG|249.52M|249520000|15.100|32,804|-45.88%|31|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022|-0.64||238400000|246000000
2022-07-24 11:48:17|03198|6295|ETR KRNG|2.57B|2570000000|81.500|27,656|-4.12%|35|2022-11-04|15/09/2022||1.17||975000000|2022-08-02|15/06/2022||1.13||970000000
2022-07-24 11:48:22|03199|32433|ETR KU2G|3.34B|3340000000|84.00|2,106|50%|36|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022|0.46||853400000|
2022-07-24 11:48:26|03200|19221|ETR KWSG|1.87B|1870000000|56.70|6,430|-20.25%|30|2022-09-28|15/06/2022|||||2022-05-12|15/03/2022|6.68||782100000|
2022-07-24 11:48:29|03201|6281|ETR LXSG|3.07B|3070000000|35.540|584,627|-40.57%|37|2022-11-09|15/09/2022||1.1||2260000000|2022-08-04|15/06/2022||1.31||2260000000
2022-07-24 11:48:33|03202|40213|ETR LEGn|6.35B|6350000000|87.180|209,786|-34.52%|37|2022-11-10|15/09/2022||1.76||181590000|2022-08-10|15/06/2022||4.73||165520000
2022-07-24 11:48:37|03203|19854|ETR LEIG|167.47M|167470000|17.600|6,340|-59.54%|30|2022-11-08|15/09/2022||0.05||67000000|2022-08-09|15/06/2022||-0.05||64000000
2022-07-24 11:48:41|03204|6339|ETR LEOGn|244.2M|244200000|7.470|81,775|-47.98%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|1.44||1260000000|1260000000
2022-07-24 11:48:44|03205|19857|ETR TGHN|765.91M|765910000|266.000|62|-3.62%|28|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|||588000000|
2022-07-24 11:48:48|03206|962919|F ECKG|105.68M|105680000|28.60|423|-7.14%|25|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.08||16200000|
2022-07-24 11:48:51|03207|349|ETR LHAG|7.22B|7220000000|6.040|6,763,698|-14.07%|27|2022-11-03|15/09/2022||0.1961||8840000000|2022-08-04|15/06/2022||0.0163||8010000000
2022-07-24 11:48:54|03208|19863|ETR MZXG|60.98M|60980000|6.340|1,920|-14.32%|28|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.22||23900000|
2022-07-24 11:48:58|03209|949642|ETR MXHNn|163.32M|163320000|3.960|9,504|-7.91%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|-0.11||91100000|91100000
2022-07-24 11:49:01|03210|962922|F MBBG|637.31M|637310000|109.00|1,881|-18.9%|24|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|-0.02||172200000|
2022-07-24 11:49:05|03211|962923|F MEDG|163.4M|163400000|3.44|1,546|-14%|22|2022-07-29|15/06/2022|||||2022-05-02|15/03/2022|-0.08||176700000|
2022-07-24 11:49:08|03212|993276|ETR ILM1k|629.24M|629240000|27.5000|14,674|-15.77%|20|2022-08-11|15/06/2022||||395600000|2022-05-11|15/03/2022|0.21|0.22|393050000|397800000
2022-07-24 11:49:11|03213|1029194|ETR B4B|2.9B|2900000000|7.9900|359,609|-23.61%|22|2022-08-10|15/06/2022||-0.01|||2022-05-11|15/03/2022|-0.78|-0.36|6250000000|6245000000
2022-07-24 11:49:14|03214|1029195|ETR B4B3_p|2.9B|2900000000|8.0000|1,109|-29.2%|21|2022-05-11|15/03/2022|-0.81||6250000000||2022-02-09|15/12/2021|0.54||7600000000|
2022-07-24 11:49:17|03215|1174802|ETR MRXG|847.37M|847370000|5.24|39,823|-78.17%|10|2022-09-07|15/06/2022|||||2022-06-01|15/03/2022|-0.3||47200000|47200000
2022-07-24 11:49:21|03216|23634|ETR MLPG|620.19M|620190000|5.700|36,564|-16.79%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.23||249930000|245000000
2022-07-24 11:49:23|03217|964815|ETR MUXG|350.65M|350650000|17.00|40,075|-23.72%|21|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022||||
2022-07-24 11:49:26|03218|32557|ETR MVVGn|1.88B|1880000000|28.500|600|0.35%|30|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.7||1640000000|
2022-07-24 11:49:30|03219|19223|ETR NOEJ|589.45M|589450000|18.500|83,010|-58.31%|36|2022-08-10|15/06/2022||||310700000|2022-05-04|15/03/2022|0.66|0.54|304000000|304400000
2022-07-24 11:49:34|03220|962933|F O4BG|384.79M|384790000|27.00|605|27.36%|23|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.24||85850000|
2022-07-24 11:49:38|03221|19880|ETR PGNG|18.01M|18010000|3.980|1,787|-60.59%|25|2022-08-23|15/06/2022|||||2022-05-11|15/03/2022|-0.12||41680000|
2022-07-24 11:49:42|03222|19225|ETR PATGn|1.18B|1180000000|13.340|58,440|-39.09%|36|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022|0.13||80930000|
2022-07-24 11:49:46|03223|19224|ETR O2C|59.11M|59110000|1.210|6,067|-42.38%|36|2022-08-24|15/06/2022|||||2022-05-27|15/03/2022||||
2022-07-24 11:49:49|03224|1162596|ETR PSGG|288M|288000000|24.00|1,719|9.59%|12|2022-08-31|15/06/2022||0.2||19700000|2022-06-01|15/03/2022|0.1|0.2|20600000|19900000
2022-07-24 11:49:53|03225|994481|ETR PCZ|216.75M|216750000|3.6800|9,668|-53.88%|23|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.03||109000000|72000000
2022-07-24 11:49:56|03226|962938|F PWOG|87.81M|87810000|28.10|554|-3.1%|24|2022-08-09|15/06/2022|||||2022-05-13|15/03/2022|1.67||130800000|
2022-07-24 11:49:59|03227|23190|ETR PSMGn|1.93B|1930000000|8.5480|1,103,280|-49.42%|25|2022-11-15|15/09/2022||0.2787||1040000000|2022-08-11|15/06/2022||0.3297||1030000000
2022-07-24 11:50:03|03228|1097504|ETR 690D|31.67B|31670000000|1.13|200,832|-35.24%|25|2022-11-03|15/09/2022||0.0591||9250000000|2022-08-30|15/06/2022||0.0611||8630000000
2022-07-24 11:50:07|03229|19892|ETR RSL2|92.09M|92090000|14.300|539|-39.92%|27|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.84||61000000|
2022-07-24 11:50:11|03230|23066|BS RAAG|7.4B|7400000000|650.50|11,827|-27.71%|30|2022-11-03|15/09/2022||3.6||230000000|2022-08-04|15/06/2022||2.61||215000000
2022-07-24 11:50:16|03231|665|ETR RHMG|7.86B|7860000000|181.500|288,928|125.91%|37|2022-11-10|15/09/2022||1.98||1510000000|2022-08-05|15/06/2022||1.53||1420000000
2022-07-24 11:50:19|03232|6314|ETR RHKG|1.03B|1030000000|15.400|4,014|-0.65%|35|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.01||347300000|
2022-07-24 11:50:23|03233|1176384|D RY8|13.91M|13910000|0.26|7,535|0%|4|2021-10-06|15/06/2021|-0.19||3190000||2021-04-30|15/12/2020|-0.19||3190000|
2022-07-24 11:50:27|03234|41032|LU RRTL|6.03B|6030000000|38.940|74,547|-20.89%|25|2022-11-04|15/09/2022||0.96||1580000000|2022-08-05|15/06/2022||1.49||1750000000
2022-07-24 11:50:30|03235|32431|ETR SFQ|308.45M|308450000|6.795|251,086|-39.76%|29|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|0.21|0.21|369700000|369700000
2022-07-24 11:50:34|03236|6286|ETR SZGG|1.27B|1270000000|23.520|224,692|-17.53%|37|2022-11-11|15/09/2022||3.76||3230000000|2022-08-11|15/06/2022||4.73||3500000000
2022-07-24 11:50:37|03237|963693|ETR SHA_p|3.71B|3710000000|5.58|649,339|-25.15%|25|2022-11-08|15/09/2022||0.1889||3720000000|2022-08-04|15/06/2022||0.1776||3630000000
2022-07-24 11:50:40|03238|19233|ETR SLTG|625.85M|625850000|57.500|31,721|47.63%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-07-24 11:50:44|03239|958843|ETR G24n|4.24B|4240000000|54.720|207,624|-23.96%|24|2022-08-09|15/06/2022||||109430000|2022-05-03|15/03/2022|0.25|0.32|107900000|105250000
2022-07-24 11:50:48|03240|6317|ETR SGCG|843.67M|843670000|6.900|247,745|-26.67%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.17|0.08|270900000|262000000
2022-07-24 11:50:51|03241|992973|ETR SAEG|1.66B|1660000000|92.000|109,791|-34.1%|24|2022-10-31|15/09/2022||||297400000|2022-08-03|15/06/2022||||291400000
2022-07-24 11:50:55|03242|19230|ETR SIXG|4.74B|4740000000|118.000|35,703|3.15%|32|2022-08-10|15/06/2022||1.42||710800000|2022-05-13|15/03/2022|1.42|-0.43|580770000|580000000
2022-07-24 11:50:59|03243|19906|ETR SIXG_p|4.74B|4740000000|69.600|22,684|1.31%|32|2022-08-10|15/06/2022||1.42||710800000|2022-05-13|15/03/2022|1.42||580770000|580000000
2022-07-24 11:51:03|03244|941175|ETR STAB|1.34B|1340000000|54.10|27,618|-17.4%|25|2022-08-01|15/06/2022||||275700000|2022-05-02|15/03/2022|1.05|0.93|281200000|281200000
2022-07-24 11:51:07|03245|19227|ETR SAXG|2.43B|2430000000|42.820|64,150|-36.56%|37|2022-11-10|15/09/2022||0.83||449330000|2022-08-11|15/06/2022||0.43||420630000
2022-07-24 11:51:11|03246|6322|ETR SZUG|2.75B|2750000000|13.490|363,680|7.4%|33|2022-10-13|15/08/2022||0.29||2200000000|2022-07-06|15/05/2022|0.43|0.59|2280000000|2250000000
2022-07-24 11:51:15|03247|19913|ETR SURG|361.28M|361280000|23.300|514|-24.1%|30|2022-10-28|15/09/2022||||171800000|2022-07-29|15/06/2022||||189600000
2022-07-24 11:51:17|03248|1172891|ETR SYAB|4.13B|4130000000|18.41|140,022|0.88%|10|2022-11-10|15/09/2022||0.28||652000000|2022-08-11|15/06/2022||0.38||762000000
2022-07-24 11:51:20|03249|19234|ETR TEGG|1.79B|1790000000|10.20|814,541|-61.92%|36|2022-08-23|15/06/2022|||||2022-05-24|15/03/2022|0.2||115600000|
2022-07-24 11:51:24|03250|19237|ETR TTKG|1.01B|1010000000|15.340|37,771|9.1%|31|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.25||328400000|
2022-07-24 11:51:28|03251|40219|ETR TLXGn|8.96B|8960000000|35.420|80,742|-1.39%|37|2022-11-14|15/09/2022||1.2||12090000000|2022-08-10|15/06/2022||1.2||11080000000
2022-07-24 11:51:32|03252|664|ETR TKAG|3.54B|3540000000|5.690|3,483,920|-30.56%|37|2022-11-17|15/09/2022||0.3486||9610000000|2022-08-11|15/06/2022||0.774||10610000000
2022-07-24 11:51:34|03253|1137593|ETR 8TRA|7.38B|7380000000|14.75|115,406|-45.09%|19|2022-11-07|15/09/2022||0.6365||8950000000|2022-07-28|15/06/2022||0.3344||8780000000
2022-07-24 11:51:38|03254|989449|ETR UN01|2.73B|2730000000|7.460|945,354|-77.13%|25|2022-11-03|15/09/2022||0.0059||38020000000|2022-08-02|15/06/2022||-0.2613||19300000000
2022-07-24 11:51:41|03255|962961|F ULCG|19.13M|19130000|2.760|4,418|18.97%|22|2022-09-02|15/06/2022|||||2022-04-28|15/03/2022|0.08||7190000|
2022-07-24 11:51:45|03256|991176|ETR VQTG|171.81M|171810000|12.8200|21,354|-58.71%|24|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|-0.07||28000000|
2022-07-24 11:51:49|03257|19929|ETR VIBG_p|461.77M|461770000|17.450|7,978|-16.51%|30|2022-10-21|15/09/2022|||||2022-07-20|15/06/2022||||
2022-07-24 11:51:53|03258|962966|F V3VGn|153.85M|153850000|9.720|7,715|-41.09%|23|2022-08-30|15/06/2022|||||2022-05-31|15/03/2022|-0.18||15480000|
2022-07-24 11:51:56|03259|1177472|ETR VTSCn|2.1B|2100000000|52.60|353|-|10|2022-11-14|15/09/2022||0.3287||2310000000|2022-08-10|15/06/2022||0.0965||2130000000
2022-07-24 11:52:00|03260|351|ETR VOWG|95.64B|95640000000|190.50|50,807|-31.77%|37|2022-10-27|15/09/2022||7.65||66920000000|2022-07-28|15/06/2022||3.59||64530000000
2022-07-24 11:52:04|03261|6294|ETR VOSG|613.87M|613870000|34.950|11,926|-17.76%|36|2022-08-03|15/06/2022||||251400000|2022-04-28|15/03/2022|0.02|0.09|222100000|206500000
2022-07-24 11:52:07|03262|6290|ETR WCHG|6.98B|6980000000|140.60|139,666|14.12%|37|2022-10-27|15/09/2022||4.39||1970000000|2022-07-28|15/06/2022||6.56||2110000000
2022-07-24 11:52:11|03263|19239|ETR WACGn|1.24B|1240000000|18.230|45,450|-27.31%|31|2022-08-09|15/06/2022||||528300000|2022-05-10|15/03/2022|0.42||521600000|521870000
2022-07-24 11:52:15|03264|19932|ETR WSUG|574.77M|574770000|42.950|3,974|-20.46%|29|2022-07-28|15/06/2022|||||2022-05-04|15/12/2021|0.61||124200000|125000000
2022-07-24 11:52:18|03265|1096426|ETR WEW|135.81M|135810000|6.60|80,724|-83.9%|20|2022-08-11|15/06/2022|||||2022-06-01|15/03/2022|-0.19||111000000|111000000
2022-07-24 11:52:22|03266|953067|ETR WDL1k|3.7M|3700000|0.670|4,625|-79.7%|24|2022-08-11|15/06/2022|||||2022-05-16|15/03/2022|-0.07||12780000|
2022-07-24 11:52:26|03267|964973|ETR WUWGn|1.56B|1560000000|16.70|23,929|-8.24%|25|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.61||1230000000|
2022-07-24 11:52:29|03268|993600|H TIMAn|706.69M|706690000|31.600|4,513|-22.74%|21|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.22||25110000|25100000
2022-07-24 11:52:34|03269|19240|ETR ZO1G|2.73B|2730000000|468.00|27,684|63.52%|33|2022-08-24|15/06/2022||1.24||580870000|2022-05-19|15/03/2022||1.28||587110000
2022-07-24 11:52:39|03270|19918|ETR TGTG|28.15M|28150000|1.130|14,668|-26.62%|29|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|-0.05||13500000|
2022-07-24 11:52:43|03271|13155|ETR 1U1|3.04B|3040000000|17.230|58,846|-31.57%|37|2022-11-10|15/09/2022||0.5159||998370000|2022-08-04|15/06/2022||0.4823||991270000
2022-07-24 11:52:47|03272|962854|F VSCk|16.28M|16280000|1.610|2,911|-75.86%|25|2022-10-18|15/09/2022|||||2022-08-09|15/06/2022||||
2022-07-24 11:52:50|03273|23598|ETR ADAG|908.02M|908020000|17.650|45,399|37.46%|33|2022-10-27|15/09/2022||0.27||177000000|2022-07-28|15/06/2022||0.2||172880000
2022-07-24 11:52:53|03274|6313|ETR AIXGn|3B|3000000000|26.750|640,487|26.12%|37|2022-10-27|15/09/2022||0.25||131000000|2022-07-28|15/06/2022||0.12||93000000
2022-07-24 11:52:57|03275|40203|ETR A1OS|263.05M|263050000|52.800|1,044|-19.02%|25|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.68|0.68|111200000|111200000
2022-07-24 11:52:59|03276|19774|ETR AOFG|1.12B|1120000000|141.400|5,777|-24.87%|24|2022-07-25|15/06/2022|||||2022-04-26|15/03/2022|0.45|0.53|20500000|14200000
2022-07-24 11:53:03|03277|19776|ETR BSLG|1.07B|1070000000|35.750|14,932|0.61%|29|2022-08-03|15/06/2022||||65400000|2022-05-04|15/03/2022|0.2267||66300000|66300000
2022-07-24 11:53:07|03278|22689|ETR BIONn|3.29B|3290000000|59.500|18,102|-25.53%|37|2022-10-21|15/09/2022|||||2022-07-22|15/06/2022||||
2022-07-24 11:53:10|03279|23435|ETR BC8G|5.05B|5050000000|40.080|193,357|-29.52%|37|2022-11-10|15/09/2022||0.456||1370000000|2022-08-11|15/06/2022||0.4336||1350000000
2022-07-24 11:53:14|03280|940925|ETR B8FGn|66.64M|66640000|1.175|11,357|-58.04%|24|2022-11-16|15/09/2022||-0.1326||9110000|2022-08-18|15/06/2022||-0.0973||10430000
2022-07-24 11:53:17|03281|1163902|ETR BKHTn|184.45M|184450000|17.20|1,875|-21.46%|13|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.2||28800000|28800000
2022-07-24 11:53:20|03282|19786|ETR COKG|1.14B|1140000000|32.340|118,795|-38.16%|36|2022-11-10|15/09/2022||0.29||336000000|2022-08-11|15/06/2022||0.4||351000000
2022-07-24 11:53:23|03283|22416|ETR AFXG|12.45B|12450000000|139.250|113,414|-24.36%|35|2022-08-05|15/06/2022||0.765||479070000|2022-05-13|15/03/2022|1.01|0.6676|445230000|419010000
2022-07-24 11:53:27|03284|19787|ETR CSHG|137.23M|137230000|16.400|4,110|10.07%|28|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022|-0.07||35400000|35400000
2022-07-24 11:53:28|03285|1174682|ETR C3RY|192.42M|192420000|8.03|69,073|-74.91%|6|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.01|-0.01|33000000|33000000
2022-07-24 11:53:31|03286|1166985|ETR C0M|94.8M|94800000|18.70|22,676|-79.96%|12|2022-09-15|15/06/2022|||||2022-05-19|15/03/2022|-2.58||23500000|
2022-07-24 11:53:35|03287|19791|ETR COP1n|2.18B|2180000000|41.680|73,846|-39.81%|37|2022-11-03|15/09/2022||0.79||270000000|2022-08-04|15/06/2022||0.76||255000000
2022-07-24 11:53:38|03288|19794|ETR CE2G|1.17B|1170000000|13.420|130,248|29.79%|29|2022-10-12|15/08/2022|||||2022-07-15|15/05/2022|0.74||398940000|
2022-07-24 11:53:42|03289|19797|ETR DAMG|199.23M|199230000|56.500|526|0.89%|25|2022-08-05|15/06/2022|||||2022-05-10|15/03/2022|0.94||63300000|
2022-07-24 11:53:45|03290|991234|NYSE DBD|174.96M|174960000|2.960|6,103|-69.36%|0||
2022-07-24 11:53:49|03291|19803|ETR HNLG|128.51M|128510000|21.200|4,415|-56.47%|27|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022|0.36||32800000|
2022-07-24 11:53:52|03292|19804|ETR DRWG|884.51M|884510000|43.550|2,920|-43.88%|36|2022-07-28|15/06/2022|||||2022-05-25|15/03/2022|-1.44|-1.43|649490000|650000000
2022-07-24 11:53:56|03293|6301|ETR DRWG_p|884.51M|884510000|51.400|20,910|-32.9%|36|2022-07-28|15/06/2022|||||2022-05-25|15/03/2022|-1.44|-1.43|649490000|650000000
2022-07-24 11:54:00|03294|19807|ETR EUZG|834.23M|834230000|40.180|89,399|-63.07%|29|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.32||49890000|
2022-07-24 11:54:04|03295|962883|F E4CG|105.65M|105650000|30.10|1,375|55.96%|22|2022-08-16|15/06/2022|||||2022-05-10|15/03/2022|0.3516||27200000|
2022-07-24 11:54:08|03296|19811|ETR ELGG|693.78M|693780000|40.550|11,390|7.85%|34|2022-11-03|15/09/2022||0.78||95300000|2022-08-02|15/06/2022||0.75||93100000
2022-07-24 11:54:12|03297|19813|ETR ECXn|6.95M|6950000|0.435|3,254|-65.37%|30|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|-0.17||100000|
2022-07-24 11:54:16|03298|19241|ETR EVTG|4.63B|4630000000|26.210|338,408|-27.34%|36|2022-11-09|15/09/2022||0.1||185280000|2022-08-11|15/06/2022||0.03||157950000
2022-07-24 11:54:20|03299|962891|F EXCL|88.32M|88320000|4.400|3,255|-14.56%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.00|||
2022-07-24 11:54:23|03300|962892|F FAAS|225.5M|225500000|20.500|5,046|-48.43%|22|2022-08-26|15/06/2022|||||2022-06-08|15/03/2022|0.16||15400000|
2022-07-24 11:54:27|03301|19821|ETR SISG|593.99M|593990000|57.600|866|34.27%|37|2022-08-31|15/09/2022|||||2022-08-17|15/06/2022||||
2022-07-24 11:54:30|03302|962895|F FEVG|76.71M|76710000|23.60|951|25.53%|23|2022-11-25|15/09/2022|||||2022-05-25|15/03/2022|||23900000|
2022-07-24 11:54:33|03303|6285|ETR FNTGn|2.71B|2710000000|22.830|583,960|12.63%|37|2022-11-04|15/09/2022||0.194||647840000|2022-08-11|15/06/2022||0.1879||623790000
2022-07-24 11:54:37|03304|19826|ETR GMEG|35.84M|35840000|7.240|2,341|-28.32%|30|2022-08-25|15/06/2022|||||2022-05-25|15/03/2022|0.09||6400000|
2022-07-24 11:54:41|03305|19827|ETR GFTG|1.08B|1080000000|41.150|62,738|58.57%|31|2022-08-11|15/06/2022|||||2022-05-26|15/03/2022|0.4||173350000|173200000
2022-07-24 11:54:45|03306|6340|ETR GGS|33.25M|33250000|0.251|17,102|-31.04%|29|2022-11-22|15/09/2022||0.01||58000000|2022-09-27|15/06/2022||-0.01||55000000
2022-07-24 11:54:49|03307|19828|ETR GKSG|290.89M|290890000|128.800|1,414|-6.33%|26|2022-08-26|15/06/2022|||||2022-05-27|15/03/2022|3.22||39820000|39800000
2022-07-24 11:54:52|03308|19935|ETR HPHA|196.17M|196170000|5.740|3,332|-19.27%|29|2022-10-13|15/08/2022|||||2022-07-12|15/05/2022|-0.04||11220000|
2022-07-24 11:54:55|03309|1166364|ETR HAGG|2.6B|2600000000|24.80|271,357|74.65%|13|2022-11-10|15/09/2022||0.3368||417250000|2022-08-04|15/06/2022||0.1113||308120000
2022-07-24 11:54:59|03310|19921|ETR HOC|234.83M|234830000|2.670|163,832|4.71%|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-07-24 11:55:06|03311|19840|ETR IXXG|220.58M|220580000|22.200|5,329|-45.05%|36|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.05||35600000|35600000
2022-07-24 11:55:10|03312|19842|ETR ISH1k|49.54M|49540000|3.490|3,025|-24.13%|28|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|-0.01||9200000|
2022-07-24 11:55:14|03313|19843|ETR IS7G|36.53M|36530000|8.650|1,702|-45.6%|29|2022-08-11|15/06/2022|||||2022-05-19|15/03/2022|0.15||26920000|
2022-07-24 11:55:17|03314|19844|ETR IVXG|44.48M|44480000|19.900|190|-34.54%|31|2022-08-25|15/06/2022|||||2022-05-12|15/03/2022|-0.34||3600000|3800000
2022-07-24 11:55:21|03315|19847|ETR IVUG|286.47M|286470000|16.500|12,320|-20.29%|28|2022-08-25|15/06/2022|||||2022-05-24|15/03/2022|-0.02||19800000|
2022-07-24 11:55:25|03316|25375|ETR JENGn|1.31B|1310000000|22.940|116,948|-22.03%|38|2022-11-10|15/09/2022||0.39||230000000|2022-08-10|15/06/2022||0.29||210000000
2022-07-24 11:55:28|03317|1173010|ETR KTEK|331.05M|331050000|16.35|3,430|-34.6%|10|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.05||158400000|158400000
2022-07-24 11:55:32|03318|964718|ETR HACGn|151.14M|151140000|4.04|6,991|-24.06%|26|2022-07-21|15/06/2022|||44900000||2022-05-16|15/03/2022|0.14||45400000|43900000
2022-07-24 11:55:36|03319|19858|ETR LPKG|230.39M|230390000|9.405|150,771|-54.3%|35|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022|0.03|0.03|25790000|25800000
2022-07-24 11:55:41|03320|6346|ETR M5ZG|278.08M|278080000|35.850|10,650|-47.05%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|-0.86||60900000|
2022-07-24 11:55:59|03321|23383|ETR MDG1k|58.95M|58950000|2.400|14,904|-38.46%|34|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022||||
2022-07-24 11:56:03|03322|6343|ETR MORG|736.93M|736930000|21.580|195,783|-60.53%|37|2022-11-16|15/09/2022||-1.99||65840000|2022-08-03|15/06/2022||-1.92||61270000
2022-07-24 11:56:05|03323|1168311|ETR NA9n|1.5B|1500000000|115.60|26,157|-2.03%|10|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|1||185500000|
2022-07-24 11:56:09|03324|19871|ETR NEKG|7.07B|7070000000|61.200|130,016|-16.16%|37|2022-10-27|15/09/2022||0.3||190890000|2022-07-28|15/06/2022||0.354||195970000
2022-07-24 11:56:13|03325|19242|ETR NWOn|689.07M|689070000|122.60|5,709|-53.47%|36|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|2.21|2|75900000|76000000
2022-07-24 11:56:16|03326|19872|ETR NXUG|792.93M|792930000|50.200|6,282|-22.05%|29|2022-08-16|15/06/2022|||||2022-07-17|15/03/2022|0.26||50100000|50700000
2022-07-24 11:56:19|03327|1076550|ETR NFN|157.33M|157330000|9.50|6,182|-39.49%|20|2022-08-18|15/06/2022|||||2022-05-19|15/03/2022|-0.11||20300000|20300000
2022-07-24 11:56:24|03328|6308|ETR NDXG|1.51B|1510000000|8.604|1,577,079|-46.69%|37|2022-11-15|15/09/2022||-0.3634||1270000000|2022-08-11|15/06/2022||-0.7548||1450000000
2022-07-24 11:56:27|03329|19874|ETR OHBG|627.59M|627590000|36.150|4,283|-7.31%|30|2022-08-11|15/06/2022||0.46||461000000|2022-05-11|15/03/2022|0.36|0.33|173000000|207000000
2022-07-24 11:56:31|03330|19879|ETR PA8G|63.28M|63280000|0.887|26,356|-50.72%|28|2022-08-24|15/06/2022|||||2022-05-18|15/03/2022||||
2022-07-24 11:56:34|03331|6331|ETR PV|1.47B|1470000000|149.20|3,595|-13.86%|36|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022|2.25|1.93|216000000|
2022-07-24 11:56:37|03332|19882|ETR PNEGn|1.13B|1130000000|14.840|105,387|110.5%|30|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.13||29500000|29500000
2022-07-24 11:56:41|03333|19243|ETR PSAGn|472.75M|472750000|30.300|7,941|-22.31%|31|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.16||58700000|61800000
2022-07-24 11:56:44|03334|19890|ETR TPEG|429.34M|429340000|19.740|76,247|-23.49%|31|2022-11-03|15/09/2022||0.18||45000000|2022-08-04|15/06/2022||0.24||52000000
2022-07-24 11:56:48|03335|6292|ETR QBYn|134.55M|134550000|1.080|60,025|-41.56%|30|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|-0.03||41200000|
2022-07-24 11:56:52|03336|962943|F RIB|1.51B|1510000000|43.10|14,516|5.12%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-07-24 11:56:56|03337|962940|F KTN|893.37M|893370000|14.04|98,873|-32.56%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.18|0.14|329700000|321500000
2022-07-24 11:57:00|03338|962945|F SATG|27.47B|27470000000|384.50|3,155|-20.64%|25|2022-10-19|15/09/2022||2.43||1030000000|2022-07-21|15/06/2022|2.44|2.34|1040000000|1010000000
2022-07-24 11:57:04|03339|19901|ETR YSNG|1.86B|1860000000|287.500|3,759|-38.5%|36|2022-08-10|15/06/2022|||||2022-05-10|15/03/2022|||65400000|
2022-07-24 11:57:08|03340|1073424|ETR SJJG|99.75M|99750000|9.50|2,896|-43.45%|19|2022-08-03|15/05/2022|||||2022-04-27|15/02/2022||||
2022-07-24 11:57:13|03341|19903|ETR F3CG|293.74M|293740000|20.300|57,645|-26.65%|27|2022-08-18|15/06/2022|||||2022-05-17|15/03/2022|-0.0785||17900000|17900000
2022-07-24 11:57:16|03342|954894|ETR WAFGn|2.17B|2170000000|72.400|59,585|-49.01%|25|2022-10-27|15/09/2022||3.06||434570000|2022-07-29|15/06/2022||2.34||425770000
2022-07-24 11:57:19|03343|6333|ETR SNGGk|16.19M|16190000|1.820|22,289|-64.73%|30|2022-08-11|15/06/2022|||||2022-05-23|15/03/2022|-0.72||21400000|
2022-07-24 11:57:23|03344|941174|ETR AM3D|271.06M|271060000|11.94|19,064|-28.93%|26|2022-11-10|15/09/2022||-0.05||29000000|2022-08-18|15/06/2022||-0.08||27500000
2022-07-24 11:57:26|03345|21812|ETR S92G|1.64B|1640000000|47.320|110,586|7.59%|37|2022-11-10|15/09/2022||-0.02||249280000|2022-08-11|15/06/2022||-0.12||225680000
2022-07-24 11:57:29|03346|942429|ETR SHFG|196.37M|196370000|27.00|2,427|-53.21%|24|2022-08-10|15/06/2022|||||2022-04-28|15/03/2022|-0.08||41000000|40000000
2022-07-24 11:57:33|03347|19909|ETR SYTG|52.29M|52290000|5.800|2,216|-13.69%|33|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|-0.13|-0.13|20600000|20600000
2022-07-24 11:57:36|03348|6302|ETR SOWGn|2.09B|2090000000|28.300|92,648|-29.99%|37|2022-10-27|15/09/2022||0.2756||222650000|2022-07-15|15/06/2022|0.4226|0.4151|226900000|227170000
2022-07-24 11:57:39|03349|1066609|ETR S9I|217.1M|217100000|33.400|1,749|19.71%|23|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.51||35900000|35900000
2022-07-24 11:57:42|03350|32556|ETR SBSG|1.18B|1180000000|97.300|11,151|-23.98%|36|2022-08-05|15/06/2022|||||2022-05-05|15/03/2022|0.92|0.92|75400000|75400000
2022-07-24 11:57:46|03351|14153|ETR SMHNn|275.65M|275650000|14.420|39,391|-47.28%|32|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.07|0.1|63300000|56800000
2022-07-24 11:57:48|03352|1173535|ETR SUSEG|3.03B|3030000000|17.87|85,775|-31.51%|0||
2022-07-24 11:57:53|03353|19916|ETR SYZG|78.3M|78300000|5.800|1,952|-18.99%|29|2022-10-28|15/09/2022||0.0972|||2022-07-29|15/06/2022||0.0708||
2022-07-24 11:57:56|03354|1153007|ETR TMV|1.8B|1800000000|9.81|1,080,863|-66.46%|18|2022-11-03|15/09/2022||0.1976||143920000|2022-08-03|15/06/2022||0.1336||140890000
2022-07-24 11:57:59|03355|19917|ETR TTRGn|172.35M|172350000|24.950|1,799|-12.15%|29|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.29||56700000|
2022-07-24 11:58:03|03356|40216|ETR O2Dn|7.92B|7920000000|2.664|4,416,222|7.94%|36|2022-11-03|15/09/2022||0.008||2000000000|2022-07-27|15/06/2022||0.0005||1930000000
2022-07-24 11:58:06|03357|962959|F TLIK|27.05M|27050000|4.3400|1,001|130.85%|22|2022-08-01|15/06/2022|||||2022-05-16|15/03/2022|-0.02||19500000|
2022-07-24 11:58:10|03358|6338|ETR UTDI|4.82B|4820000000|25.790|177,743|-27.25%|37|2022-11-10|15/09/2022||0.5553||1450000000|2022-08-04|15/06/2022||0.5712||1450000000
2022-07-24 11:58:15|03359|19927|ETR OSPGk|182.59M|182590000|17.350|2,557|-33.01%|28|2022-08-31|15/06/2022|||||2022-05-19|15/03/2022|0.16||29570000|
2022-07-24 11:58:18|03360|1171989|ETR VTWRn|14.95B|14950000000|28.50|133,845|-4.1%|8|2022-08-31|15/06/2022||||245000000|2022-05-26|15/03/2022|0.38|0.1878|272000000|255500000
2022-07-24 11:58:22|03361|1052627|ETR VAR1|3.06B|3060000000|75.620|131,637|-47.08%|24|2022-11-15|15/09/2022||0.66||257000000|2022-08-11|15/06/2022||0.21||198800000
2022-07-24 11:58:25|03362|14154|ETR VBKG|3.38B|3380000000|53.250|219,436|10.16%|28|2022-09-27|15/06/2022|||||2022-05-12|15/03/2022|1.26||428400000|
2022-07-24 11:58:29|03363|949646|ETR V6CG|85.47M|85470000|9.620|1,170|-25.43%|24|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.01||20820000|
2022-07-24 11:58:32|03364|1052408|TG VBX|25.31M|25310000|1.37|6,640|-34.61%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2022-07-24 11:58:35|03365|19937|ETR YOCG|55.28M|55280000|15.900|3,465|68.25%|23|2022-08-17|15/06/2022|||||2022-05-25|15/03/2022|0.08||4420000|
2022-07-24 11:58:38|03366|50009|HK 2018|19.12B|19120000000|15.82|8,872,505|-67.08%|36|2022-11-11|15/09/2022||0.2637||5200000000|2022-08-26|15/06/2022||0.1261||4580000000
2022-07-24 11:58:41|03367|32502|HK 1299|946.89B|946890000000|79.50|24,700,865|-16.23%|22|2022-08-26|15/06/2022||0.16||17739000000|2022-04-29|15/03/2022||||
2022-07-24 11:58:44|03368|1155537|HK 9988|2.11T|2.11E+12|102.10|59,406,982|-50.24%|25|2022-11-04|15/09/2022||1.65||252110000000|2022-08-18|15/06/2022||1.58||239570000000
2022-07-24 11:58:47|03369|946376|HK 0241|69.58B|69580000000|5.15|92,751,762|-63.32%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-07-24 11:58:50|03370|100123|HK 2020|247.48B|247480000000|91.20|9,479,487|-46.29%|20|2022-08-16|15/06/2022||1.12||23791000000|2022-06-01|15/03/2022||||
2022-07-24 11:58:53|03371|101147|HK 3988|985.43B|985430000000|2.760|242,166,036|1.85%|29|2022-11-02|15/09/2022||0.16||605559000000|2022-08-31|15/06/2022||0.19||
2022-07-24 11:58:57|03372|8580|HK 2388|299.74B|299740000000|28.35|11,033,997|12.5%|36|2022-08-31|15/06/2022||1.29||26621000000|2022-04-29|15/03/2022|||14220000000|
2022-07-24 11:59:01|03373|1141315|HK 1876|301.43B|301430000000|22.80|8,005,613|-5.79%|8|2022-10-28|15/09/2022||0.0251||2040000000|2022-07-27|15/06/2022||0.02||1890000000
2022-07-24 11:59:05|03374|13884|HK 1211|1.01T|1.01E+12|285.40|8,873,057|25.62%|36|2022-11-02|15/09/2022||0.9133||84380000000|2022-08-30|15/06/2022||0.575||75460000000
2022-07-24 11:59:09|03375|8572|HK 0939|1.26T|1.26E+12|4.970|267,650,739|-8.97%|37|2022-10-27|15/09/2022||0.315|||2022-08-27|15/06/2022||0.35||
2022-07-24 11:59:13|03376|8581|HK 2628|770.48B|770480000000|11.74|24,286,642|-13.42%|37|2022-10-27|15/09/2022||0.415||629073000000|2022-08-26|15/06/2022||0.435||455186000000
2022-07-24 11:59:16|03377|13888|HK 2319|148.49B|148490000000|37.55|11,151,904|-14.56%|21|2022-08-31|15/06/2022||0.80||47937000000|2022-06-01|15/03/2022||||
2022-07-24 11:59:19|03378|32495|HK 3968|1.05T|1.05E+12|42.85|25,951,927|-31.77%|36|2022-11-03|15/09/2022||1.36||373044000000|2022-08-20|15/06/2022||1.48||
2022-07-24 11:59:22|03379|8573|HK 0941|1.07T|1.07E+12|49.90|22,979,577|-0.4%|21|2022-08-12|15/06/2022||2.82||461424000000|2022-04-21|15/03/2022|1.2||227300000000|193200000000
2022-07-24 11:59:26|03380|8567|HK 0688|234.77B|234770000000|21.45|25,064,415|16.45%|37|2022-10-20|15/09/2022|||||2022-08-22|15/06/2022||1.67||131408000000
2022-07-24 11:59:31|03381|8563|HK 0386|547.38B|547380000000|3.56|109,766,724|-2.47%|36|2022-11-03|15/09/2022||0.12||1.05312E+12|2022-08-29|15/06/2022||0.1167||947030000000
2022-07-24 11:59:35|03382|32494|HK 1109|228.55B|228550000000|32.05|10,516,743|1.91%|23|2022-08-31|15/06/2022||1.87||95296000000|2022-06-03|15/03/2022||||
2022-07-24 11:59:41|03383|8568|HK 0762|123.56B|123560000000|3.73|20,917,341|-13.05%|36|2022-08-17|15/06/2022||0.29||171340000000|2022-04-21|15/03/2022|||89020000000|77100000000
2022-07-24 11:59:44|03384|8559|HK 0267|238.54B|238540000000|8.20|12,646,842|2.5%|27|2022-09-01|15/06/2022||1.13||326761000000|2022-04-29|15/03/2022||||
2022-07-24 11:59:47|03385|954932|HK 1113|201.13B|201130000000|55.30|4,425,805|4.05%|15|2022-08-22|15/06/2022|||||2022-03-17|15/12/2021|3.42||37830000000|
2022-07-24 11:59:50|03386|8541|HK 0001|199.78B|199780000000|52.10|3,910,989|-9.15%|28|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 11:59:53|03387|8574|HK 1038|122.08B|122080000000|48.45|1,854,795|3.97%|19|2022-08-03|15/06/2022|||||2022-04-08|15/03/2022||||
2022-07-24 11:59:57|03388|8542|HK 0002|165.99B|165990000000|65.70|4,187,501|-16.25%|30|2022-08-02|15/06/2022|||||2022-02-21|15/12/2021|1.53|||
2022-07-24 12:00:00|03389|8570|HK 0883|469.23B|469230000000|9.85|139,522,270|21.76%|20|2022-10-26|15/09/2022||0.5317||86560000000|2022-08-24|15/06/2022||0.7175||83880000000
2022-07-24 12:00:04|03390|50008|HK 2007|71.8B|71800000000|3.14|64,288,734|-61.94%|25|2022-08-23|15/06/2022||0.45||196444000000|2022-06-01|15/03/2022||||
2022-07-24 12:00:07|03391|1093887|HK 6098|68.53B|68530000000|20.35|19,205,268|-71.5%|0||
2022-07-24 12:00:11|03392|100083|HK 1093|99.97B|99970000000|8.39|37,478,525|-22.17%|35|2022-11-17|15/09/2022||0.124||7670000000|2022-08-22|15/06/2022||0.2373||27600000000
2022-07-24 12:00:15|03393|49962|HK 0027|195.81B|195810000000|44.90|10,376,512|-21.3%|36|2022-11-10|15/09/2022||0.13||6450000000|2022-08-11|15/06/2022||-0.4||2050000000
2022-07-24 12:00:18|03394|49968|HK 0175|164.54B|164540000000|16.42|77,584,254|-30.72%|25|2022-08-18|15/06/2022||0.42||46030000000|2022-06-01|15/03/2022||||
2022-07-24 12:00:21|03395|1096193|HK 6862|88.4B|88400000000|15.86|18,877,255|-61.92%|6|2021-08-24|15/06/2021|0.02|0.02||25274000000|2021-03-23|15/12/2020|0.06||28614000000|22964000000
2022-07-24 12:00:25|03396|8557|HK 0101|63.53B|63530000000|14.12|8,324,041|-25.21%|17|2022-01-26|15/12/2021|0.36|0.66|5350000000|5919000000|2021-07-29|15/06/2021|0.5|0.55|4980000000|5134000000
2022-07-24 12:00:28|03397|8548|HK 0011|245.1B|245100000000|128.20|1,681,344|-14.48%|28|2022-08-01|15/06/2022||2.91||15451000000|2022-05-05|15/03/2022||||
2022-07-24 12:00:32|03398|8549|HK 0012|131.2B|131200000000|27.10|4,356,703|-24.83%|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
2022-07-24 12:00:35|03399|13830|HK 1044|43.75B|43750000000|37.65|1,920,014|-21.89%|18|2022-08-15|15/06/2022||||10829000000|2022-03-22|15/12/2021||||11048000000
2022-07-24 12:00:38|03400|8543|HK 0003|153.2B|153200000000|8.21|18,704,544|-34.42%|18|2022-08-20|15/06/2022|||||2022-03-21|15/12/2021|0.04||28840000000|
2022-07-24 12:00:41|03401|8564|HK 0388|444.94B|444940000000|351.60|4,740,666|-32.51%|37|2022-11-09|15/09/2022||2.48||5230000000|2022-08-17|15/06/2022||2||4490000000
2022-07-24 12:00:45|03402|8545|LON 0005|958.13B|958130000000|48.60|21,087,931|13.15%|31|2022-10-25|15/09/2022||1.55||104190000000|2022-08-01|15/06/2022||1.5||101420000000
2022-07-24 12:00:48|03403|8577|HK 1398|1.74T|1.74E+12|4.090|173,581,381|-7.47%|37|2022-11-02|15/09/2022||0.26|||2022-08-31|15/06/2022||0.29||
2022-07-24 12:00:52|03404|50066|HK 2331|173.68B|173680000000|66.45|18,277,349|-20.75%|21|2022-08-11|15/06/2022||0.93||11669000000|2022-06-01|15/03/2022||||
2022-07-24 12:00:54|03405|49988|HK 0823|134.67B|134670000000|63.85|5,482,484|-15.21%|18|2022-11-08|15/09/2022||1.40||5425000000|2022-06-01|15/03/2022|0.28||5820000000|5711000000
2022-07-24 12:00:58|03406|49991|HK 0960|161.68B|161680000000|26.60|8,432,881|-38.5%|21|2022-08-24|15/06/2022||1.61||104022000000|2022-06-01|15/03/2022||||
2022-07-24 12:01:00|03407|1096030|HK 3690|1.19T|1.19E+12|191.70|33,422,018|-29.83%|18|2022-11-24|15/09/2022||-0.4951||58950000000|2022-08-26|15/06/2022||-0.5113||49040000000
2022-07-24 12:01:03|03408|8555|HK 0066|253.24B|253240000000|40.85|3,183,880|-11.87%|18|2022-08-12|15/06/2022||1.05||20577000000|2022-03-10|15/12/2021|1.14|0.85|24890000000|23309000000
2022-07-24 12:01:06|03409|8552|HK 0017|65.81B|65810000000|26.15|3,917,374|-30.64%|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
2022-07-24 12:01:10|03410|8569|HK 0857|1.05T|1.05E+12|3.60|98,542,390|9.42%|37|2022-11-01|15/09/2022||0.165||745740000000|2022-08-26|15/06/2022||0.175||826640000000
2022-07-24 12:01:13|03411|8579|HK 2318|886.12B|886120000000|47.35|28,634,176|-33.59%|36|2022-10-25|15/09/2022||2.37|||2022-08-23|15/06/2022||1.99||420631000000
2022-07-24 12:01:16|03412|8546|HK 0006|109.49B|109490000000|51.30|2,962,590|4.27%|17|2022-03-16|15/12/2021|1.7||||2021-08-04|15/06/2021|1.18|||
2022-07-24 12:01:20|03413|38075|HK 1928|144.54B|144540000000|17.860|18,681,645|-39.35%|32|2022-11-04|15/09/2022||-0.02||958160000|2022-08-12|15/06/2022||-0.04||355940000
2022-07-24 12:01:23|03414|50011|HK 2313|126.72B|126720000000|84.30|5,280,965|-49.94%|17|2022-08-22|15/06/2022||1.17||12207000000|2022-03-30|15/12/2021||0.76||13096000000
2022-07-24 12:01:26|03415|8551|HK 0016|263.7B|263700000000|91.00|3,899,558|-21.14%|18|2022-09-09|15/06/2022||4.34||44318000000|2022-02-24|15/12/2021|5.24|5.54|40150000000|42874000000
2022-07-24 12:01:31|03416|49999|HK 1177|87.96B|87960000000|4.71|48,525,125|-32.62%|35|2022-09-01|15/06/2022||0.1||8200000000|2022-05-25|15/03/2022|0.085|0.09|7690000000|7690000000
2022-07-24 12:01:35|03417|943521|HK 2382|121.15B|121150000000|110.70|7,625,141|-51.1%|27|2022-08-15|15/06/2022||2.04||19962000000|2022-06-01|15/03/2022||||
2022-07-24 12:01:38|03418|50040|HK 0669|166.68B|166680000000|90.85|6,558,887|-31.95%|9|2022-08-11|15/06/2022||0.32||6969000000|2022-03-02|15/12/2021|2.44|0.30||6554000000
2022-07-24 12:01:41|03419|102047|HK 0700|3.17T|3.17E+12|332.00|25,200,141|-35.58%|33|2022-11-16|15/09/2022||2.97||147780000000|2022-08-17|15/06/2022||2.58||135080000000
2022-07-24 12:01:45|03420|943436|HK 0288|83.44B|83440000000|5.90|25,629,129|-6.2%|23|2022-08-16|15/06/2022||0.06||13472000000|2022-04-26|15/03/2022|0.0308||6560000000|6555000000
2022-07-24 12:01:48|03421|100118|HK 1997|102.62B|102620000000|33.80|3,022,410|-24.89%|13|2022-08-01|15/06/2022||1.07||7179000000|2022-03-03|15/12/2021|1.07|1.10|8560000000|7300000000
2022-07-24 12:01:50|03422|1167625|HK 2269|348.97B|348970000000|81.85|23,580,445|-36.89%|1|2021-08-16|15/06/2021|||||
2022-07-24 12:01:53|03423|1075487|HK 1810|321.97B|321970000000|12.96|102,265,143|-50.82%|21|2022-11-22|15/09/2022||0.1761||87840000000|2022-08-24|15/06/2022||0.124||79400000000
2022-07-24 12:01:56|03424|49989|HK 0868|63.94B|63940000000|16.02|9,320,830|-49.78%|17|2022-08-02|15/06/2022||||12279000000|2022-02-28|15/12/2021|1.52||16880000000|
2022-07-24 12:01:59|03425|943468|HK 0968|110.25B|110250000000|12.40|25,788,950|-21.12%|24|2022-08-01|15/06/2022||0.43||10547000000|2022-06-01|15/03/2022||||
2022-07-24 12:02:03|03426|1081715|EPA 2CRSI|43.9M|43900000|3.09|13,748|-23.61%|20|2022-08-03|15/05/2022|||||2022-07-27|15/12/2022||||
2022-07-24 12:02:04|03427|1167759|EPA 2MX|269.25M|269250000|7.18|10,461|-27.5%|2|2022-06-30|15/03/2022|||||2021-07-01|15/03/2021|0.01|||
2022-07-24 12:02:08|03428|17634|EPA ALAST|41.11M|41110000|3.19|1,906|-50.16%|23|2022-09-27|15/06/2022|||||2022-06-01|15/03/2022|||39900000|39900000
2022-07-24 12:02:12|03429|17629|EPA ABS|354.49M|354490000|7.57|42,748|-50.56%|26|2022-09-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:02:15|03430|17675|EPA BITI|412.96M|412960000|6.97|42,671|-1.41%|24|2022-09-20|15/06/2022|||||2022-05-13|15/03/2022||||
2022-07-24 12:02:18|03431|991239|EPA ABEO|157.61M|157610000|21.00|1,534|32.08%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.54||109700000|
2022-07-24 12:02:22|03432|949746|EPA ABNX|52.79M|52790000|1.9060|75,208|85.05%|21|2022-09-29|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-24 12:02:25|03433|955665|EPA ABVX|140.41M|140410000|8.38|28,058|-73.27%|23|2022-09-15|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:02:29|03434|15274|EBR ABO|54.43M|54430000|5.150|1,130|-18.25%|14|2022-04-22|15/12/2021|0.16||31940000||2021-09-17|15/06/2021|0.03||31130000|
2022-07-24 12:02:32|03435|17630|EPA CFMP|64.74M|64740000|0.4400|13,189|13.11%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:02:36|03436|386|EPA ACCP|7.2B|7200000000|27.98|613,723|-6.39%|31|2022-10-21|15/09/2022|||||2022-07-28|15/06/2022||-0.08||1426000000
2022-07-24 12:02:38|03437|1173818|EPA AACSH_p|-|-|9.75|42,973|-0.91%|0||
2022-07-24 12:02:42|03438|17676|EPA DTNC|4.76M|4760000|1.430|4,084|-43.7%|25|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:02:46|03439|17677|EPA MRSP|79.74M|79740000|3.97|6,544|34.58%|20|2022-09-20|15/06/2022|||||2022-05-19|15/03/2022|||114400000|
2022-07-24 12:02:49|03440|40297|EPA ADOC|33.95M|33950000|4.20|17,070|-55.22%|24|2022-10-25|15/09/2022||-0.16||11500000|2022-09-19|15/06/2022||-0.74||6500000
2022-07-24 12:02:53|03441|7106|EPA ADUX|11.5M|11500000|1.845|987|-4.9%|27|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022|||5500000|5500000
2022-07-24 12:02:56|03442|1055913|EPA ALDVI|54.24M|54240000|5.46|20,584|-24.17%|13|2022-09-20|15/06/2022|||||2022-03-31|15/12/2021|-1.34||2670000|
2022-07-24 12:03:00|03443|17681|EPA ADVI|87.64M|87640000|22.80|389|12.87%|22|2022-09-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:03:03|03444|6962|EPA ADP|12.47B|12470000000|126.05|73,409|19.59%|30|2022-07-28|15/06/2022||-0.18||1706000000|2022-04-27|15/03/2022|||848000000|825500000
2022-07-24 12:03:06|03445|1082118|EPA AFME|57.76M|57760000|3.18|580|-52.61%|3|2021-09-22|15/06/2020|-0.39||||2021-09-22|15/06/2021|-0.49|||
2022-07-24 12:03:10|03446|385|EPA AIRF|3.22B|3220000000|1.25|15,018,991|-36.79%|37|2022-10-28|15/09/2022||0.0273||7110000000|2022-07-29|15/06/2022||-0.0829||6290000000
2022-07-24 12:03:14|03447|17683|EPA AKA|1.49B|1490000000|48.85|20,986|114.07%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2022-07-24 12:03:18|03448|17824|EPA AKW|439.52M|439520000|16.44|5,554|-31.5%|27|2022-09-22|15/06/2022|||||2022-05-05|15/03/2022|||245800000|
2022-07-24 12:03:21|03449|17895|EPA AAA|519.04M|519040000|12.050|548|181.54%|17|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||75600000|75600000
2022-07-24 12:03:25|03450|7005|EPA ABIO|1.58B|1580000000|49.88|170,338|45.51%|27|2022-07-26|15/06/2022|||||2022-04-21|15/03/2022|||160100000|160100000
2022-07-24 12:03:29|03451|1012045|EPA ALDA|4.41B|4410000000|10.94|127,711|-10.77%|21|2022-08-03|15/06/2022||0.70||2840000000|2022-05-05|15/03/2022|0.6331||2770000000|
2022-07-24 12:03:32|03452|17678|EPA ALDV|10.78M|10780000|0.0800|12,814|-27.93%|13|2022-04-30|15/12/2021|-0||465000||2021-09-28|15/06/2021|-0||461000|
2022-07-24 12:03:35|03453|17684|EPA ALNEO|20.14M|20140000|1.980|6,857|-9.41%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:03:39|03454|17685|EPA ALMP|905.14M|905140000|24.80|4,774|4.47%|14|2022-04-19|15/12/2021|5.26||178000000||2021-09-09|15/06/2021|2.74||140700000|
2022-07-24 12:03:42|03455|17632|EPA IMAF|2.92B|2920000000|146.20|4,240|-20.18%|25|2022-07-28|15/06/2022|||||2022-04-25|15/03/2022||||
2022-07-24 12:03:44|03456|17686|EPA AREIT|1.12B|1120000000|640.00|2|6.67%|13|2022-02-22|15/12/2021|41.29||2810000000||2021-07-30|15/06/2021|14.18||1330000000|
2022-07-24 12:03:48|03457|7048|EPA LTEN|4.23B|4230000000|124.60|38,792|8.35%|29|2022-09-22|15/06/2022|||||2022-04-27|15/03/2022|||894600000|846000000
2022-07-24 12:03:51|03458|943297|EPA ALTUR|28.87M|28870000|6.84|512|17.93%|13|2022-04-04|15/12/2021|3.5||31660||2021-09-29|15/06/2021|-0.43||-3690|
2022-07-24 12:03:55|03459|955666|EPA AMPLI|148.72M|148720000|3.100|2,126|40.91%|23|2022-10-19|15/06/2022|||||2022-04-21|15/03/2022|||29160000|
2022-07-24 12:03:57|03460|961654|EPA AMUN|10.72B|10720000000|52.85|212,673|-31.63%|26|2022-10-28|15/09/2022||1.25||752430000|2022-07-29|15/06/2022||1.22||762730000
2022-07-24 12:04:01|03461|13813|AS APAM|2.21B|2210000000|28.33|292,722|-42.52%|37|2022-11-14|15/09/2022||2.02||2280000000|2022-07-29|15/06/2022||3.52||2940000000
2022-07-24 12:04:04|03462|1174451|EPA ARAMI|372.62M|372620000|4.50|114,688|-76.92%|5|2022-05-16|15/03/2022|-0.24||872600000||2022-01-26|15/09/2021|-0.25||772900000|
2022-07-24 12:04:07|03463|17633|EPA ARGAN|2.17B|2170000000|96.10|6,261|-13.27%|21|2022-10-03|15/09/2022|||||2022-07-20|15/06/2022||||
2022-07-24 12:04:11|03464|6980|EPA AKE|6.69B|6690000000|90.44|177,390|-11.98%|37|2022-11-10|15/09/2022||2.88||2710000000|2022-07-29|15/06/2022||4.71||2990000000
2022-07-24 12:04:14|03465|17662|EPA ARTE|94.85M|94850000|20.00|375|53.85%|12|2021-10-28|15/06/2021|0.29||57940000||2021-05-25|15/12/2020|1.29||22290000|
2022-07-24 12:04:16|03466|32437|EPA PRC|44.63M|44630000|6.71|11,756|31.57%|12|2022-04-28|15/12/2021|0.06||3920000||2021-09-27|15/06/2021|0.08||3820000|
2022-07-24 12:04:19|03467|17792|EPA ARTO|1.22B|1220000000|4,600.0|10|-9.8%|11|2022-04-28|15/12/2021|-2.86||66460000||2021-09-30|15/06/2021|68.7||53820000|
2022-07-24 12:04:22|03468|978752|EBR DMSIM|204.82M|204820000|0.1375|27,732|-55.5%|10|2022-04-30|15/12/2021|0.18||||2021-09-30|15/06/2021|-0.01|||
2022-07-24 12:04:25|03469|7111|EPA ASY|529.69M|529690000|35.80|2,223|26.5%|27|2022-09-14|15/06/2022|||||2022-04-28|15/03/2022|||125000000|127730000
2022-07-24 12:04:28|03470|13160|EPA ALATA|42.97M|42970000|0.1404|1,006,842|-58.3%|21|2022-08-15|15/06/2022|||||2022-08-03|15/03/2022||||
2022-07-24 12:04:32|03471|943371|EPA ATEME|151.08M|151080000|13.46|5,055|6.83%|23|2022-09-29|15/06/2022|||||2022-05-05|15/03/2022|||19800000|
2022-07-24 12:04:35|03472|7019|EPA ATOS|1.21B|1210000000|10.91|1,738,028|-73.32%|31|2022-10-25|15/09/2022||||2710000000|2022-07-27|15/06/2022||1.61||2710000000
2022-07-24 12:04:38|03473|17690|EPA AUBT|686.74M|686740000|51.80|5,354|11.16%|25|2022-09-14|15/06/2022|||||2022-04-21|15/03/2022||||
2022-07-24 12:04:44|03474|17691|EPA AUCP|7.79M|7790000|5.50|132|5.77%|22|2022-08-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:04:47|03475|17692|EPA AUER|78.41M|78410000|8.26|4,400|19.02%|21|2022-09-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:04:52|03476|17693|EPA AURS|62.47M|62470000|15.90|796|-45.36%|20|2022-09-22|15/06/2022|||||2022-06-01|15/03/2022|||25000000|25000000
2022-07-24 12:04:56|03477|7129|EPA AVOM|6.51M|6510000|0.0097|55,568,239|-90.45%|24|2022-08-31|15/06/2022|||||2022-07-29|15/03/2022|||22660000|
2022-07-24 12:04:59|03478|14167|EPA AXW|385.61M|385610000|18.50|3,451|-33.21%|24|2022-10-20|15/09/2022|||||2022-07-26|15/06/2022||||
2022-07-24 12:05:02|03479|7615|EPA BAIN|2.06B|2060000000|84.00|1,543|12%|14|2022-06-30|15/03/2022|1.25||219100000||2021-11-30|15/09/2021|1.86||311400000|
2022-07-24 12:05:05|03480|1011051|EPA BALYO|26.07M|26070000|0.773|46,374|-44.94%|21|2022-09-29|15/06/2022|||||2022-04-21|15/03/2022|||4320000|
2022-07-24 12:05:09|03481|17699|EPA BBUI|5.94M|5940000|9.00|81|100%|13|2022-04-29|15/12/2021|0.86||5480000||2021-10-05|15/06/2021|-1.53||3790000|
2022-07-24 12:05:13|03482|17656|EPA BASS|994.68M|994680000|62.00|590|-6.91%|24|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:05:16|03483|17700|EPA BATD|260.2M|260200000|35.60|2,162|-23.85%|26|2022-10-18|15/06/2022||||123500000|2022-05-13|15/03/2022|||118500000|118400000
2022-07-24 12:05:19|03484|1173833|EPA BLV|864.98M|864980000|9.01|36,933|-43.75%|6|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022||||
2022-07-24 12:05:23|03485|7056|EPA CHBE|857.58M|857580000|10.54|100,764|-20.75%|28|2022-08-31|15/06/2022||||421700000|2022-05-11|15/03/2022|||317000000|
2022-07-24 12:05:26|03486|7033|EPA BICP|2.46B|2460000000|55.60|47,186|0.63%|36|2022-08-02|15/06/2022||||484000000|2022-04-26|15/03/2022|1.6||515700000|484300000
2022-07-24 12:05:30|03487|17702|EPA BGBN|295.87M|295870000|15.84|24,704|0.38%|25|2022-07-25|15/06/2022|||||2022-05-30|15/03/2022|0.16||60300000|60300000
2022-07-24 12:05:33|03488|7078|EPA BIOX|12.39B|12390000000|104.75|109,797|10.43%|31|2022-10-26|15/09/2022||||851100000|2022-08-31|15/06/2022||2.22||719400000
2022-07-24 12:05:36|03489|17704|EPA BLEE|204.69M|204690000|182.00|29|41.09%|11|2022-05-17|15/02/2022|1.74||9960000||2021-12-17|15/08/2021|71.99||10830000|
2022-07-24 12:05:40|03490|7031|EPA BOIR|787.42M|787420000|45.05|6,691|8.95%|30|2022-09-08|15/06/2022||||111000000|2022-04-26|15/03/2022|||145750000|101000000
2022-07-24 12:05:43|03491|13163|EPA BOLL|13.92B|13920000000|4.75|2,238,032|2.64%|29|2022-10-20|15/09/2022|||||2022-07-29|15/06/2022||||
2022-07-24 12:05:46|03492|7113|EPA BOND|424.02M|424020000|13.20|17,813|-36.99%|27|2022-10-03|15/06/2022||||1453000000|2022-05-02|15/03/2022|||725900000|725900000
2022-07-24 12:05:49|03493|945125|EBR BOTHE|5.54M|5540000|0.26|44,371|-90.19%|14|2022-09-07|15/06/2022|||||2022-05-25|15/03/2022||||
2022-07-24 12:05:52|03494|1153014|EPA ALBOO|1.86M|1860000|0.20|47,617|-84.94%|6|2021-09-27|15/06/2021|-0.98||38000||2021-04-30|15/12/2020|-1.51||323000|
2022-07-24 12:05:55|03495|17638|EPA BDRP|171.51M|171510000|3.090|3,614|-2.52%|21|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:05:59|03496|8788|EPA BVI|11.92B|11920000000|26.29|708,206|-4.09%|30|2022-07-28|15/06/2022||0.54||1380000000|2022-04-21|15/03/2022|||1290000000|1320000000
2022-07-24 12:06:02|03497|17707|EPA BULY|869.46M|869460000|496.00|130|-31.11%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:06:05|03498|17708|EPA CAT31|309.85M|309850000|67.50|284|-25.58%|11|2022-03-28|15/12/2021|7.48||194400000||2021-09-10|15/06/2021|7.8||201400000|
2022-07-24 12:06:08|03499|17709|EPA CAFO|116.99M|116990000|12.55|3,238|-6.34%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.99||202000000|
2022-07-24 12:06:10|03500|943236|EPA CRTO|400.34M|400340000|63.50|198|-30.21%|10|2022-03-10|15/12/2021|5.34||227200000||2021-08-27|15/06/2021|8.49||232800000|
2022-07-24 12:06:14|03501|40300|EPA CADNi|963.15M|963150000|16.63|2,806|-18.48%|25|2022-07-25|15/06/2022|||||2022-05-03|15/03/2022||||
2022-07-24 12:06:17|03502|40303|EPA CALCi|576.2M|576200000|77.97|224|-21.15%|10|2022-04-22|15/12/2021|6.58||360200000||2021-08-31|15/06/2021|8.77||361100000|
2022-07-24 12:06:20|03503|40309|EPA CRBP2|1B|1000000000|18.10|4,531|-12.11%|10|2022-03-30|15/12/2021|1.7||501800000||2021-09-13|15/06/2021|2.32||515200000|
2022-07-24 12:06:23|03504|943230|EPA CCNP|461.15M|461150000|76.22|276|-22.22%|10|2022-03-25|15/12/2021|5.64||257700000||2021-08-06|15/06/2021|10.21||291700000|
2022-07-24 12:06:26|03505|943238|EPA CAIF|2.02B|2020000000|72.00|342|0.71%|11|2022-04-21|15/12/2021|6.17||813600000||2021-08-24|15/06/2021|5.68||799800000|
2022-07-24 12:06:29|03506|40311|EPA CRLA|920.31M|920310000|46.51|459|-24.24%|10|2022-03-14|15/12/2021|5.15||496600000||2021-08-06|15/06/2021|5.53||486900000|
2022-07-24 12:06:32|03507|943234|EPA CIV|363.1M|363100000|60.00|209|-17.49%|10|2022-05-12|15/12/2021|5.53||220400000||2021-09-10|15/06/2021|4.65||215300000|
2022-07-24 12:06:36|03508|943235|EPA CRLO|474.22M|474220000|58.52|166|-14%|13|2022-03-09|15/12/2021|5||301900000||2021-09-22|15/06/2021|6.81||303500000|
2022-07-24 12:06:39|03509|943237|EPA CRSU|540.03M|540030000|118.00|142|-27.6%|11|2022-03-15|15/12/2021|11.07||350400000||2021-09-06|15/06/2021|12.5||344900000|
2022-07-24 12:06:44|03510|17720|EPA CCAP|3.08B|3080000000|5,500.0|2|-15.38%|13|2022-04-28|15/12/2021|-3.57||200000||2021-09-30|15/06/2021|5.18||27700000|
2022-07-24 12:06:46|03511|17710|EPA ALCAP|32.11M|32110000|14.65|1,081|-50.17%|21|2022-08-31|15/06/2022|||||2022-06-29|15/03/2022||||
2022-07-24 12:06:49|03512|17728|EPA CARM|2.16B|2160000000|15.06|96,189|28.5%|21|2022-10-20|15/09/2022|||||2022-07-27|15/06/2022||||
2022-07-24 12:06:52|03513|17711|EPA CRPP|5.17M|5170000|16.20|12|-50.31%|13|2022-04-26|15/12/2021|-46.59||||2021-07-23|15/06/2021|-0.69|||
2022-07-24 12:06:56|03514|6959|EPA CASP|1.32B|1320000000|12.20|305,361|-49.31%|25|2022-07-28|15/06/2022||-0.65||15410000000|2022-04-22|15/03/2022|||7710000000|
2022-07-24 12:07:00|03515|17640|EPA YAS|132.77M|132770000|7.560|16,260|74.19%|26|2022-09-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:07:04|03516|17848|EPA CATGR|226.88M|226880000|7.39|89,783|52.37%|21|2022-07-13|15/05/2022|||||2022-06-01|15/02/2022|0.24||70950000|
2022-07-24 12:07:08|03517|40305|EPA CBOT|128.55M|128550000|3.59|18,282|-0.55%|24|2022-09-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:07:12|03518|7728|EPA CGDM|287.75M|287750000|21.00|4,659|-19.69%|31|2022-09-20|15/06/2022|||||2022-04-28|15/03/2022|||129200000|129100000
2022-07-24 12:07:16|03519|101936|EBR CYAD|40.44M|40440000|1.62|10,502|-59.5%|26|2022-08-05|15/06/2022||-0.861|||2022-05-05|15/03/2022||||
2022-07-24 12:07:19|03520|17716|EPA CFI|606.11K|606110|0.7100|31|-10.13%|10|2021-10-15|15/06/2021|-0.04||||2021-04-29|15/12/2020|-0.02|||
2022-07-24 12:07:22|03521|7051|EPA GEPH|554.18M|554180000|0.779|10,944,347|29.57%|35|2022-07-28|15/06/2022||-0.05||226000000|2022-05-04|15/03/2022|-0.02|0.00|175400000|231000000
2022-07-24 12:07:26|03522|7089|EPA CRIP|387.54M|387540000|16.17|28,651|-27.03%|21|2022-09-08|15/06/2022|||||2022-05-12|15/03/2022|||203500000|
2022-07-24 12:07:29|03523|17806|EPA CHSS|2.4M|2400000|5.00|160|-3.85%|8|2021-07-07|15/12/2020|-0.11||1360000||2020-12-23|15/06/2020|-3.64||881200|
2022-07-24 12:07:32|03524|6954|EPA DIOR|112.4B|112400000000|623.00|5,858|-10.87%|29|2022-10-17|15/09/2022|||||2022-07-27|15/06/2022||||
2022-07-24 12:07:35|03525|17718|EPA CIBP|8.32M|8320000|0.0704|667,127|-59.26%|20|2022-09-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:07:37|03526|17653|EPA IFDE|63.17M|63170000|54.00|35|5.88%|12|2022-06-06|15/12/2021|4.34||97830000||2021-09-29|15/06/2021|0.44||92280000|
2022-07-24 12:07:41|03527|17722|EPA CTRG|69.55M|69550000|8.94|613|-22.93%|24|2022-10-19|15/09/2022|||||2022-09-16|15/06/2022||||
2022-07-24 12:07:44|03528|7154|EPA AVQ|179.33M|179330000|3.92|168,582|-45.67%|22|2022-10-12|15/06/2022|||||2022-05-10|15/03/2022|||91000000|
2022-07-24 12:07:47|03529|7148|EPA CNIM|21.18M|21180000|7.46|164|-44.54%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2022-07-24 12:07:54|03530|989560|EPA CNV|1.66B|1660000000|4.800|384|-47.83%|23|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022||||
2022-07-24 12:07:58|03531|6997|EPA CNPP|14.29B|14290000000|20.82|685,178|40.82%|30|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||1200000000|
2022-07-24 12:08:02|03532|943321|EPA COFA|1.49B|1490000000|9.99|284,013|-6.55%|26|2022-07-28|15/06/2022||||428000000|2022-04-28|15/03/2022|0.44||346950000|253000000
2022-07-24 12:08:06|03533|17724|EPA COHE|14.9M|14900000|2.620|1,283|29.7%|25|2022-09-28|15/06/2022|||||2022-05-11|15/03/2022||||
2022-07-24 12:08:09|03534|17725|EPA COLP|3.8B|3800000000|116.50|417|-4.12%|10|2022-02-24|15/12/2021|11.48||7640000000||2021-08-26|15/06/2021|-3.42||5590000000|
2022-07-24 12:08:11|03535|7093|EPA ODET|4.79B|4790000000|1,128.00|407|-0.62%|10|2022-04-22|15/12/2021|-4058.93||6980000000||2021-09-07|15/06/2021|23.56||12790000000|
2022-07-24 12:08:15|03536|7768|EPA CDAF|808.36M|808360000|16.06|37,328|27.06%|26|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022|2.23||374500000|374500000
2022-07-24 12:08:18|03537|17727|EPA CRTS|9.41M|9410000|130.00|24|10.17%|10|2022-05-02|15/12/2021|0.93||1930000||2021-09-15|15/06/2021|-1.64||2190000|
2022-07-24 12:08:22|03538|7015|EPA CVO|5.53B|5530000000|58.65|145,351|-25.72%|29|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|8.43|2.32|415000000|500160000
2022-07-24 12:08:25|03539|17647|EPA COVH|2.51B|2510000000|16.95|1,728|4.31%|28|2022-10-20|15/09/2022|||||2022-07-18|15/06/2022|2.46||113600000|
2022-07-24 12:08:28|03540|943229|EPA CRAP|513.82M|513820000|69.00|196|-18.82%|10|2022-04-06|15/12/2021|5.37||349800000||2021-08-05|15/06/2021|10.37||357600000|
2022-07-24 12:08:30|03541|943239|EPA CMO|306.73M|306730000|58.50|202|-12.69%|10|2022-03-03|15/12/2021|5.6||174400000||2021-08-31|15/06/2021|7.53||182200000|
2022-07-24 12:08:33|03542|17729|EPA CROS|76.56M|76560000|7.20|879|41.18%|13|2022-04-29|15/12/2021|0.36||566000||2021-09-30|15/06/2021|0.37||735000|
2022-07-24 12:08:37|03543|7718|EPA SIGF|160.84M|160840000|6.56|4,496|37.24%|25|2022-07-25|15/06/2022|||||2022-04-27|15/03/2022||||
2022-07-24 12:08:40|03544|17734|EPA AM|11.76B|11760000000|141.30|57,276|39.49%|27|2022-07-20|15/06/2022|3.26|16.26|3110000000|2604000000|2022-06-01|15/03/2022||||
2022-07-24 12:08:44|03545|40314|EPA DBV|427.6M|427600000|4.60|322,278|-50.88%|30|2022-11-03|15/09/2022||-0.6091||1590000|2022-08-01|15/06/2022||-0.6032||1580000
2022-07-24 12:08:46|03546|1176406|EPA DEE_p|-|-|9.85|213|-0.51%|0||
2022-07-24 12:08:49|03547|17679|EPA DKUPL|125.49M|125490000|31.50|1,816|104.55%|22|2022-09-30|15/06/2022|||||2022-05-30|15/03/2022||||
2022-07-24 12:08:52|03548|17736|EPA ALDLT|508.38M|508380000|71.00|1,411|-14.77%|20|2022-09-06|15/06/2022|||||2022-05-05|15/03/2022|||99200000|
2022-07-24 12:08:55|03549|9069|EPA DBG|912.55M|912550000|5.72|277,432|-31.95%|28|2022-08-31|15/06/2022|||||2022-05-25|15/03/2022|0.74||1590000000|
2022-07-24 12:08:58|03550|7026|EPA DVTM|1.39B|1390000000|168.50|83,812|58.07%|25|2022-05-19|15/03/2022|||||2022-03-08|15/12/2021||||
2022-07-24 12:09:02|03551|17738|EPA ALDMS|19.83M|19830000|1.230|7,189|-13.38%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:09:05|03552|17919|EPA DPAP|45.57M|45570000|466.00|12|-1.69%|11|2022-04-21|15/12/2021|23.19||8240000||2021-09-30|15/06/2021|13.77||7820000|
2022-07-24 12:09:09|03553|13146|EPA EDEN|11.76B|11760000000|47.33|482,706|-6.79%|31|2022-10-20|15/09/2022||||10000000|2022-07-26|15/06/2022||0.74||447000000
2022-07-24 12:09:12|03554|17743|EPA EGID|8.48M|8480000|0.8200|33,778|-47.44%|25|2022-10-21|15/09/2022|||||2022-09-30|15/06/2022||||
2022-07-24 12:09:16|03555|6995|EPA FOUG|8.34B|8340000000|87.18|216,774|1.47%|31|2022-08-31|15/06/2022|||||2022-07-19|15/12/2022||||4925000000
2022-07-24 12:09:21|03556|100156|EPA EKI|182.98M|182980000|7.05|21,756|-6.37%|25|2022-10-11|15/09/2022|||||2022-07-28|15/06/2022||||
2022-07-24 12:09:23|03557|391|EPA EDF|43.97B|43970000000|11.77|5,527,423|13.46%|23|2022-07-28|15/06/2022||-1.94||41626000000|2022-05-04|15/03/2022|||35580000000|35072000000
2022-07-24 12:09:26|03558|17644|EPA EDSP|756.37M|756370000|105.50|555|-4.09%|13|2022-05-11|15/12/2021|3.31||445000000||2021-07-30|15/06/2021|4.9||425900000|
2022-07-24 12:09:29|03559|17744|EPA 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|
2022-07-24 12:09:33|03560|943369|EPA ELIOR|367.9M|367900000|2.14|1,035,675|-62.02%|27|2022-11-23|15/09/2022||-0.33||2107000000|2022-07-27|15/06/2022||||
2022-07-24 12:09:37|03561|945685|EPA ELIS|3.25B|3250000000|14.24|320,337|-6.25%|24|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022|||832800000|832800000
2022-07-24 12:09:41|03562|6948|EPA ERMT|2.41B|2410000000|90.75|73,285|37.6%|27|2022-07-27|15/06/2022||||2693000000|2022-04-28|15/03/2022|||1170000000|
2022-07-24 12:09:44|03563|943352|EPA ERYP|35.3M|35300000|1.14|137,816|-70.99%|24|2022-11-08|15/09/2022||-0.33||2500000|2022-09-12|15/06/2022||-0.33||2500000
2022-07-24 12:09:48|03564|17749|EPA ESIG|378.75M|378750000|66.20|1,621|10.7%|25|2022-09-07|15/07/2021|||||2022-09-07|15/06/2022||||
2022-07-24 12:09:51|03565|17907|AS ESPE|1.08M|1080000|0.0206|149,209|-39.41%|26|2022-07-25|15/06/2022|||||2022-05-10|15/03/2022||||
2022-07-24 12:09:55|03566|7042|EPA ESSF|689.01M|689010000|53.60|56,113|394.01%|23|2022-09-15|15/06/2022|||||2022-05-16|15/03/2022||||
2022-07-24 12:09:58|03567|17819|EPA EFIN|18M|18000000|0.2660|43|-13.07%|12|2021-11-04|15/06/2021|0.01||1140000||2021-06-24|15/12/2020|0.01||6380000|
2022-07-24 12:10:02|03568|25448|F EURA|5.1B|5100000000|66.40|119,755|-14.05%|27|2022-07-28|15/06/2022|||||2022-05-18|15/03/2022|||1100000000|
2022-07-24 12:10:05|03569|13135|EPA EURR|174.98M|174980000|2.80|10,251|-6.67%|25|2022-08-11|15/06/2022|||||2022-05-04|15/03/2022|0.05||4770000|
2022-07-24 12:10:09|03570|943375|EPA ENX|8.26B|8260000000|77.46|126,525|-14.69%|28|2022-11-03|15/09/2022||1.33||374110000|2022-07-28|15/06/2022||1.3||371870000
2022-07-24 12:10:12|03571|17752|EPA ALECP|71.36M|71360000|0.5800|12,581|-22.56%|23|2022-08-12|15/06/2022|||||2022-06-29|15/03/2022||||
2022-07-24 12:10:16|03572|955667|EPA EUCAR|2.55B|2550000000|0.5090|3,019,589|10.41%|26|2022-11-10|15/09/2022||||957000000|2022-07-27|15/06/2022||||696000000
2022-07-24 12:10:20|03573|7017|EPA ETL|2.4B|2400000000|10.43|339,804|3.17%|30|2022-08-03|15/06/2022||0.64||291000000|2022-05-12|15/03/2022|||286800000|281950000
2022-07-24 12:10:24|03574|17737|EPA EGR|80.36M|80360000|2.7100|4,717|-16.87%|22|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:10:28|03575|7747|EPA EXEP|302.69M|302690000|44.60|952|-47.41%|26|2022-07-26|15/06/2022|||||2022-05-31|15/03/2022|||247500000|247500000
2022-07-24 12:10:31|03576|17755|EPA EEPC|130.31M|130310000|62.00|192|21.57%|10|2022-05-30|15/12/2021|0.09||194900000||2021-09-29|15/06/2021|3.51||182700000|
2022-07-24 12:10:34|03577|6958|EPA EPED|3.45B|3450000000|17.50|1,758,221|-51.2%|31|2022-10-21|15/09/2022||||5860000000|2022-07-25|15/06/2022||1.60||5610000000
2022-07-24 12:10:36|03578|17758|EPA ABLD|24.18M|24180000|12.05|266|276.56%|11|2022-05-20|15/12/2021|-0.02||||2021-07-30|15/06/2021|1.19|||
2022-07-24 12:10:40|03579|17756|EPA FSDV|2.87M|2870000|25.20|10|-35.05%|12|2022-06-07|15/09/2021|-2.15||||2020-12-22|15/03/2020|-1.79|||
2022-07-24 12:10:42|03580|17712|EPA FCMC|227.74M|227740000|1,300.00|11|-8.45%|9|2022-07-01|15/04/2022|-8.24||37030000||2020-02-04|15/10/2019|105.73||90370000|
2022-07-24 12:10:46|03581|943348|EPA FALG|89.21M|89210000|2.232|55,826|-15.77%|16|2022-10-20|15/09/2022|||||2022-09-30|15/06/2022||||
2022-07-24 12:10:49|03582|17760|EPA SACP|60.74M|60740000|28.00|1|1.45%|11|2022-06-30|15/03/2022|0.88||111000000||2022-01-28|15/09/2021|-0.06||95250000|
2022-07-24 12:10:52|03583|17761|EPA PADI|446.59M|446590000|185.00|2|2.78%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|8.56||42220000|
2022-07-24 12:10:55|03584|943357|EPA FGA|265.26M|265260000|5.32|6,491|2.7%|22|2022-08-31|15/06/2022|||||2022-07-07|15/03/2022||||
2022-07-24 12:10:58|03585|17762|EPA ILSB|16.24M|16240000|8.50|1,498|46.55%|10|2022-04-29|15/12/2021|0.16||1670000||2021-09-30|15/06/2021|0.05||1300000|
2022-07-24 12:11:01|03586|40307|EPA CFOA|1.4M|1400000|2.16|557|-85%|0||
2022-07-24 12:11:05|03587|17763|EPA FINM|4.67M|4670000|0.2340|3,690|-13.33%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:11:10|03588|17764|EPA LINP|79M|79000000|14.00|95|-60.67%|13|2022-04-25|15/12/2021|-5.46||16360000000||2021-07-30|15/06/2021|21.38||14710000000|
2022-07-24 12:11:15|03589|17765|EPA FIPP|16.61M|16610000|0.1440|12,189|-7.1%|13|2022-04-29|15/12/2021|||1030000||2021-10-01|15/06/2021|-0.01||1070000|
2022-07-24 12:11:19|03590|41353|EPA FNAC|1.09B|1090000000|40.60|56,541|-27.82%|25|2022-10-19|15/09/2022|||||2022-07-27|15/06/2022||||3448000000
2022-07-24 12:11:22|03591|17767|EPA BLIM|2.58M|2580000|1.610|136|75%|13|2022-04-22|15/12/2021|0.01||||2021-09-24|15/06/2021|-0.03|||
2022-07-24 12:11:25|03592|17768|EPA ATLD|177.96M|177960000|40.80|429|4.62%|10|2022-04-05|15/12/2021|2.78||84510000||2021-09-06|15/06/2021|0.89||76920000|
2022-07-24 12:11:29|03593|17769|EPA LOEX|72.2M|72200000|7.70|262|-28.04%|13|2022-04-25|15/12/2021|-3.66||16360000000||2021-07-30|15/06/2021|12.9||14710000000|
2022-07-24 12:11:31|03594|17770|EPA INEA|373.29M|373290000|44.20|475|13.04%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:11:35|03595|17771|EPA FLYP|3.66B|3660000000|85.60|243|-5.93%|25|2022-07-25|15/06/2022|||||2022-04-19|15/03/2022|||46360000|
2022-07-24 12:11:38|03596|17680|EPA MHM|4.92M|4920000|0.0270|454,990|-20.59%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2022-07-24 12:11:41|03597|17775|EPA SPOE|79.17M|79170000|7.50|120|10.29%|13|2022-04-29|15/12/2021|-0.02||4560000||2021-11-16|15/06/2021|0.39||3610000|
2022-07-24 12:11:44|03598|40318|EPA FOEQ|81.27M|81270000|575.00|8|-9.45%|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2022-07-24 12:11:47|03599|17777|EPA FREY|995.92M|995920000|35.20|1,365|14.95%|23|2022-09-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:11:50|03600|17778|EPA 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|
2022-07-24 12:11:53|03601|17721|EPA GALIM|394.08M|394080000|12.90|4|-15.13%|10|2022-02-17|15/12/2021|0.15||41800000||2021-07-29|15/06/2021|-0.01||17800000|
2022-07-24 12:11:56|03602|7709|EPA GAUM|320.85M|320850000|103.00|79|-4.63%|23|2022-09-15|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:11:59|03603|943359|EPA GTT|4.89B|4890000000|132.50|98,391|102.6%|27|2022-07-29|15/06/2022|||||2022-04-21|15/03/2022|||68180000|75000000
2022-07-24 12:12:02|03604|17779|EPA GEAP|94.01M|94010000|85.50|24|-16.99%|12|2022-06-30|15/03/2022|1.38||20870000||2022-01-31|15/09/2021|0.68||14220000|
2022-07-24 12:12:06|03605|6953|EPA GFCP|7.29B|7290000000|98.80|147,677|-26.02%|29|2022-10-20|15/09/2022|||||2022-07-20|15/06/2022||2.78||306270000
2022-07-24 12:12:09|03606|17649|EPA GENX|217.24M|217240000|9.58|43,236|5.27%|22|2022-07-25|15/06/2022|||||2022-06-08|15/03/2022||||
2022-07-24 12:12:12|03607|976469|EPA GNRO|58.97M|58970000|2.37|2,098|-33.24%|21|2022-09-29|15/06/2022|||||2022-05-02|15/03/2022||||
2022-07-24 12:12:15|03608|19720|EPA GNFT|196.63M|196630000|3.96|109,732|19.13%|21|2022-09-28|15/06/2022||-0.23||29000000|2022-05-11|15/03/2022||||
2022-07-24 12:12:18|03609|943363|EPA GVI|5.44M|5440000|0.0899|966,120|-80.25%|22|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022||||
2022-07-24 12:12:21|03610|985893|EPA SIGHT|115.69M|115690000|2.50|140,737|-69.21%|20|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022|||3100000|
2022-07-24 12:12:25|03611|13102|EPA GETP|10.3B|10300000000|19.05|975,309|43.61%|31|2022-10-20|15/09/2022|||||2022-07-19|15/06/2022|0.1|-0.06|577400000|306000000
2022-07-24 12:12:29|03612|7573|EPA GLTN|506.95M|506950000|17.56|14,901|35.08%|27|2022-07-21|15/06/2022|||304200000|248000000|2022-04-21|15/03/2022|||220300000|220150000
2022-07-24 12:12:32|03613|17899|EPA VLTZ|185.03M|185030000|125.00|691|6.84%|23|2022-08-31|15/06/2022|||||2022-06-29|15/03/2022|4.77||63300000|
2022-07-24 12:12:35|03614|7162|EPA CITT|666.02M|666020000|60.00|778|-6.98%|27|2022-10-19|15/09/2022|||||2022-09-13|15/06/2022||||
2022-07-24 12:12:42|03615|7214|EPA GFLO|107.89M|107890000|14.1000|331|-17.06%|25|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 12:12:46|03616|17650|EPA GOEG|307.26M|307260000|17.96|12,622|24.38%|26|2022-10-19|15/09/2022|||||2022-09-19|15/06/2022||||
2022-07-24 12:12:49|03617|17798|EPA IRD|68.89M|68890000|23.80|25|2.59%|10|2022-04-29|15/12/2021|2.52||6770000||2021-09-30|15/06/2021|2.85||7180000|
2022-07-24 12:12:51|03618|17780|EPA JAJP|6.02M|6020000|1.690|1,234|2.42%|10|2021-12-14|15/09/2021|0.08||10390000||2021-07-23|15/03/2021|0.59||10750000|
2022-07-24 12:12:55|03619|7529|EPA OPEN|270.03M|270030000|33.50|14,119|82.07%|25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2022-07-24 12:12:59|03620|7108|EPA PARP|175.86M|175860000|18.30|474|-9.41%|26|2022-09-13|15/07/2022|||||2022-06-28|15/04/2022||||
2022-07-24 12:13:02|03621|17651|EPA GPEP|147.9M|147900000|38.30|833|55.69%|20|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:13:06|03622|6999|EPA SEBF|4.61B|4610000000|83.70|85,605|-40.68%|30|2022-07-20|15/06/2022|||1750000000|1780000000|2022-04-28|15/03/2022|||1920000000|1920000000
2022-07-24 12:13:09|03623|17746|EPA SFPI|245.21M|245210000|2.590|27,725|-19.06%|23|2022-09-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:13:14|03624|7373|EPA GRBT|257.64M|257640000|20.40|17,919|-33.33%|28|2022-10-20|15/09/2022||||188300000|2022-09-21|15/06/2022||||192600000
2022-07-24 12:13:16|03625|17781|EPA GTCN|191.87M|191870000|12.580|46,483|6.25%|23|2022-09-22|15/06/2022|||||2022-04-28|15/03/2022|||55900000|
2022-07-24 12:13:20|03626|7032|EPA PYHE|101M|101000000|3.42|16,057|-40.93%|29|2022-10-18|15/09/2022|||||2022-09-06|15/06/2022||||
2022-07-24 12:13:23|03627|7693|EPA HEXAO|171.23M|171230000|25.00|2,128|-42.4%|26|2022-09-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:13:27|03628|7202|EPA HIGH|102.55M|102550000|5.00|6,541|-9.75%|26|2022-10-19|15/09/2022|||||2022-08-24|15/06/2022||||
2022-07-24 12:13:30|03629|17851|EPA HOP|37.21M|37210000|14.25|2,086|68.84%|23|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:13:33|03630|17787|EPA LZTL|11.3M|11300000|1.53|754|-35.17%|14|2022-06-16|15/12/2021|2.49||13850000||2021-12-21|15/06/2021|-2.12||3910000|
2022-07-24 12:13:35|03631|1174519|EPA HDF|368.15M|368150000|26.85|2,470|-12.11%|3|2022-05-24|15/12/2021|-0.12||480000||2021-09-22|15/06/2020|0.02||989100|
2022-07-24 12:13:38|03632|1175169|EPA I2PO|-|-|8.50|4,011|-14.91%|0||
2022-07-24 12:13:42|03633|9109|EPA ICAD|3.52B|3520000000|46.46|83,336|-38.22%|28|2022-07-25|15/06/2022||2.76||915490000|2022-04-22|15/03/2022|||390000000|182000000
2022-07-24 12:13:45|03634|40319|EPA IDLA|1.66B|1660000000|292.50|2,506|13.81%|23|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022|||539000000|
2022-07-24 12:13:48|03635|17789|EPA IDVP|338.38M|338380000|48.40|462|20.7%|14|2022-09-15|15/06/2022|||||2022-03-30|15/12/2021|6.02||49710000|
2022-07-24 12:13:52|03636|17790|EPA IGXA|272.99M|272990000|210.00|364|-19.23%|22|2022-07-27|15/06/2022|||||2022-07-20|15/01/2022||||
2022-07-24 12:13:55|03637|6967|EPA IMTP|2.61B|2610000000|30.84|71,276|-18.67%|36|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.9||1210000000|
2022-07-24 12:13:58|03638|17791|EPA FINA|405.17M|405170000|60.20|198|-1.63%|10|2022-03-17|15/12/2021|6.71||12320000||2021-07-26|15/06/2021|4.09||12880000|
2022-07-24 12:14:01|03639|17793|EPA ETOF|351.31M|351310000|51.00|1,268|5.81%|26|2022-09-21|15/06/2022|||||2022-05-25|15/03/2022|||74400000|
2022-07-24 12:14:05|03640|17795|EPA IPH|235.54M|235540000|2.95|165,460|7.98%|26|2022-09-15|15/06/2022||-0.26||21380000|2022-05-10|15/03/2022|||2600000|
2022-07-24 12:14:09|03641|7175|EPA IPAR|3.12B|3120000000|49.75|30,895|-3.49%|28|2022-10-25|15/09/2022||||124230000|2022-09-09|15/06/2022||||98060000
2022-07-24 12:14:12|03642|17654|EPA ITXA|3.04M|3040000|3.000|42|-66.85%|13|2022-06-08|15/12/2021|0.03||126000||2021-08-02|15/06/2021|0.05||145000|
2022-07-24 12:14:15|03643|996538|EPA IVAA|204.07M|204070000|4.84|14,297|-59.87%|18|2022-09-21|15/06/2022|||||2022-05-16|15/03/2022||||
2022-07-24 12:14:17|03644|7072|EPA IPN|7.56B|7560000000|91.75|104,798|5.56%|31|2022-10-27|15/09/2022||||726130000|2022-07-28|15/06/2022||4.87||693050000
2022-07-24 12:14:22|03645|7040|EPA ISOS|2.11B|2110000000|47.40|54,725|25.07%|31|2022-10-20|15/09/2022||||578000000|2022-07-20|15/06/2022|1.88||573950000|561550000
2022-07-24 12:14:26|03646|17800|EPA ITFT|22.26M|22260000|3.850|18,140|16.67%|25|2022-09-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:14:29|03647|17802|EPA JBOG|155.48M|155480000|10.50|1,249|-4.55%|12|2022-04-25|15/12/2021|0.37||144400000||2021-11-10|15/09/2021|||59900000|
2022-07-24 12:14:33|03648|14169|EPA JCQ|370.3M|370300000|16.10|18,491|-17.86%|36|2022-09-07|15/06/2022|||||2022-05-11|15/03/2022|2.75||724000000|605850000
2022-07-24 12:14:36|03649|7076|EPA JCDX|3.71B|3710000000|17.43|128,307|-26.7%|31|2022-11-03|15/09/2022||||844700000|2022-07-28|15/06/2022||||781200000
2022-07-24 12:14:40|03650|7096|EPA KOF|555.97M|555970000|26.55|31,159|-30.59%|37|2022-10-03|15/08/2022|||||2022-07-12|15/05/2022|0.51||295200000|1634000000
2022-07-24 12:14:43|03651|7070|EPA LOIM|6.02B|6020000000|21.11|985,350|-1.03%|30|2022-10-19|15/09/2022|||||2022-07-26|15/06/2022||1.19||516560000
2022-07-24 12:14:47|03652|23514|F KORI|1.56B|1560000000|15.00|216,213|-52.29%|29|2022-10-27|15/09/2022||||1140000000|2022-07-28|15/06/2022||||1150000000
2022-07-24 12:14:50|03653|1155481|EPA FDJ|6.48B|6480000000|33.94|215,976|-31.52%|15|2022-10-13|15/09/2022|||||2022-07-28|15/06/2022||0.72||3073000000
2022-07-24 12:14:52|03654|985182|EPA FDEL|269.61M|269610000|52.20|24,648|140.55%|22|2022-10-19|15/06/2022|||||2022-04-26|15/03/2022|||7800000|
2022-07-24 12:14:56|03655|17809|EPA LACR|146.48M|146480000|31.30|865|-25.3%|25|2022-07-25|15/06/2022|||||2022-05-09|15/03/2022|||165100000|
2022-07-24 12:15:00|03656|668|EPA LAGA|2.49B|2490000000|17.81|65,633|-15.51%|30|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|||1300000000|1304000000
2022-07-24 12:15:04|03657|7150|EPA LAEP|189.05M|189050000|0.3530|95,172|-39.35%|22|2022-09-20|15/06/2022|||||2022-05-03|15/03/2022||||
2022-07-24 12:15:07|03658|7292|EPA LPER|589.43M|589430000|99.80|563|-2.63%|26|2022-11-24|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 12:15:11|03659|7156|EPA LOUP|1.73B|1730000000|98.60|1,693|-2.38%|24|2022-11-23|15/08/2022||||1170000000|2022-07-06|15/05/2022|||1340000000|1230000000
2022-07-24 12:15:15|03660|17814|EPA LEBO|89.98M|89980000|78.80|198|0.77%|25|2022-09-14|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:15:19|03661|7211|EPA LECS|1.38B|1380000000|36.60|21,663|11.25%|30|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.24||122000000|122000000
2022-07-24 12:15:23|03662|7266|EPA LDSV|224.81M|224810000|35.40|2,009|-12.38%|25|2022-09-12|15/06/2022|||||2022-04-21|15/03/2022|||40100000|40100000
2022-07-24 12:15:27|03663|7063|EPA GFII|1.14B|1140000000|21.60|21,556|-25.77%|31|2022-10-20|15/09/2022|||||2022-07-22|15/06/2022|||370000000|712000000
2022-07-24 12:15:30|03664|17812|EPA LNA|362.79M|362790000|34.30|8,113|-35.77%|26|2022-09-14|15/06/2022|||||2022-05-05|15/03/2022|||166400000|
2022-07-24 12:15:34|03665|17852|EPA LBIRD|437.2M|437200000|19.70|6,837|17.26%|20|2022-09-22|15/06/2022|||||2022-04-25|15/03/2022|||38000000|
2022-07-24 12:15:37|03666|996153|EPA LYS|11.73M|11730000|0.68|51,646|-68.74%|19|2022-10-13|15/09/2022|||||2022-09-23|15/06/2022||||
2022-07-24 12:15:39|03667|17829|EPA MRM|55.85M|55850000|25.605|242|25.51%|18|2022-07-28|15/06/2022|||||2022-05-05|15/03/2022||||
2022-07-24 12:15:42|03668|980202|EPA MDM|438.8M|438800000|9.74|129,977|-48.41%|24|2022-07-28|15/06/2022||||290000000|2022-05-04|15/03/2022|||313000000|313000000
2022-07-24 12:15:45|03669|17817|EPA MFBP|235.1M|235100000|474.00|26|-45.83%|13|2022-03-31|15/12/2021|21.38||40850000||2021-10-29|15/06/2021|19.54||45410000|
2022-07-24 12:15:49|03670|7062|EPA MANP|718.66M|718660000|18.78|22,942|-29.27%|27|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|||450000000|545150000
2022-07-24 12:15:53|03671|7253|EPA MATP|537.84M|537840000|70.80|419|-13.24%|27|2022-08-31|15/06/2022|||||2022-05-24|15/03/2022|3.51||439700000|214100000
2022-07-24 12:15:56|03672|13175|EPA MBWS|164.95M|164950000|1.475|13,072|9.26%|25|2022-09-28|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 12:15:59|03673|32435|EPA MKEA|30.01M|30010000|0.674|229,968|-36.42%|23|2022-09-22|15/06/2022|||||2022-04-21|15/03/2022|||8540000|
2022-07-24 12:16:03|03674|7068|EPA MAUP|876.43M|876430000|4.435|490,840|144.22%|28|2022-10-20|15/09/2022|||||2022-08-05|15/06/2022||||
2022-07-24 12:16:06|03675|943360|EPA MCPHY|434.34M|434340000|15.57|99,670|-10.1%|14|2022-07-28|15/06/2022|||||2022-03-08|15/12/2021|-0.85||13100000|
2022-07-24 12:16:09|03676|7363|EPA MED6|28.12M|28120000|10.70|171|2.39%|21|2022-08-31|15/06/2022|||||2022-06-15|15/03/2022|0.31||40060000|
2022-07-24 12:16:12|03677|1096116|EPA MEDCL|127.61M|127610000|5.08|11,111|-44.24%|10|2022-06-14|15/03/2022|||||2021-12-08|15/09/2021|-0.47||1600000|
2022-07-24 12:16:16|03678|17823|EPA MEMS|8.73M|8730000|1.170|3,056|-22.77%|23|2022-10-20|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 12:16:20|03679|6994|EPA MERY|814.34M|814340000|8.71|284,469|-17.83%|30|2022-10-18|15/09/2022|||||2022-07-27|15/06/2022||0.57||90380000
2022-07-24 12:16:23|03680|7071|EPA CBLP|677.01M|677010000|32.65|18,173|-3.55%|28|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022|||255350000|255300000
2022-07-24 12:16:26|03681|14170|EPA METEX|78.05M|78050000|1.782|154,456|-57.01%|20|2022-09-30|15/06/2022|||||2022-05-05|15/03/2022|||67000000|
2022-07-24 12:16:30|03682|6946|EPA MMTP|1.79B|1790000000|14.20|66,781|-17.35%|30|2022-07-26|15/06/2022||0.55||598490000|2022-04-26|15/03/2022|||322500000|315000000
2022-07-24 12:16:34|03683|17825|EPA MIPO|32.65M|32650000|1.174|13,247|20.04%|23|2022-09-22|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-24 12:16:37|03684|17659|EPA TEDE|1.08B|1080000000|5,900.0|5|-14.49%|13|2022-04-28|15/12/2021|-2.61||||2021-09-30|15/06/2021|45.79|||
2022-07-24 12:16:41|03685|15242|EBR MONTE|1.55B|1550000000|95.70|14,774|-14.4%|21|2022-10-28|15/09/2022||1.07||21460000|2022-08-19|15/06/2022||0.98||20130000
2022-07-24 12:16:44|03686|17830|EPA 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|
2022-07-24 12:16:47|03687|1156934|EPA NACON|451.9M|451900000|5.24|31,134|1.55%|12|2022-08-31|15/06/2022|||||2022-05-30|15/03/2022|0.07||82900000|31850000
2022-07-24 12:16:50|03688|40322|EPA NANOB|117.13M|117130000|3.36|76,084|-71.79%|20|2022-09-28|15/06/2022||-0.70||1000000|2022-05-18|15/03/2022||||
2022-07-24 12:16:53|03689|1088763|EPA NAVYA|15.47M|15470000|0.4028|454,585|-78.97%|18|2022-09-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:16:55|03690|1097383|EPA NEOEN|4.38B|4380000000|40.98|112,372|12.34%|18|2022-07-28|15/06/2022|||||2022-05-03|15/03/2022|||109100000|
2022-07-24 12:17:00|03691|17833|EPA NRO|838.17M|838170000|34.60|3,505|20.56%|27|2022-09-07|15/06/2022|||||2022-05-11|15/03/2022||||
2022-07-24 12:17:04|03692|7028|EPA NEXS|3.69B|3690000000|84.45|80,197|5.76%|31|2022-10-26|15/09/2022||||1540000000|2022-07-27|15/06/2022||2.32||1770000000
2022-07-24 12:17:07|03693|7054|EPA NEXI|1.46B|1460000000|26.36|96,405|-38.09%|30|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022|||895000000|858000000
2022-07-24 12:17:10|03694|994269|EPA NEXTS|182.45M|182450000|88.00|14|-2.22%|12|2022-03-17|15/12/2021|6.36||16370000||2021-09-16|15/06/2021|5.82||14950000|
2022-07-24 12:17:13|03695|951013|EPA NHOA|268.1M|268100000|10.50|3,704|-28.18%|24|2022-10-13|15/09/2022|||||2022-07-28|15/06/2022||||
2022-07-24 12:17:17|03696|6972|EPA NCOX|79.27M|79270000|1.83|44,717|-42.99%|28|2022-10-19|15/09/2022||-0.16||800000|2022-09-21|15/06/2022||-0.16||750000
2022-07-24 12:17:20|03697|961657|HE NOKIA|28.18B|28180000000|4.99|189,597|0.44%|25|2022-10-20|15/09/2022||0.0946||5980000000|2022-07-21|15/06/2022|0.1|0.084|5870000000|5610000000
2022-07-24 12:17:22|03698|1161787|EPA NR21|9.74M|9740000|132.00|11|-26.48%|10|2022-04-28|15/12/2021|-0.75||||2021-07-30|15/06/2021|-1.2|||
2022-07-24 12:17:25|03699|7109|EPA SONO|481.18M|481180000|6.22|5,055|2.64%|30|2022-07-28|15/06/2022|||||2022-05-10|15/03/2022|||85400000|
2022-07-24 12:17:29|03700|17835|EPA SABT|902.18M|902180000|14.05|6,862|14.04%|24|2022-07-21|15/06/2022|||88300000|88300000|2022-06-14|15/03/2022|0.29||90500000|90500000
2022-07-24 12:17:33|03701|17836|EPA OLG|163M|163000000|2.89|54,922|31.36%|21|2022-10-11|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:17:36|03702|17837|EPA ORPF|33.62M|33620000|5.15|2,031|-22.9%|24|2022-10-20|15/09/2022|||||2022-09-15|15/06/2022||||
2022-07-24 12:17:39|03703|943319|EPA OREGE|33.3M|33300000|0.660|4,490|-45.09%|13|2022-05-23|15/12/2021|-0.04||1470000||2021-10-11|15/06/2021|-0.05||790000|
2022-07-24 12:17:42|03704|7075|EPA ORP|1.53B|1530000000|23.68|801,285|-78%|31|2022-11-08|15/09/2022||4.70||1180000000|2022-07-20|15/06/2022|||1190000000|1120000000
2022-07-24 12:17:45|03705|949748|EPA OSE|121.83M|121830000|6.59|18,063|-25.11%|13|2022-03-30|15/12/2021|-0.93||26310000||2021-09-21|15/06/2021|-0.64||8980000|
2022-07-24 12:17:48|03706|943370|EPA PID|45.21M|45210000|22.90|196|-23.92%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:17:51|03707|17665|EPA PARF|90.5M|90500000|60.00|222|1.69%|20|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 12:17:55|03708|7159|EPA PARRO|122.69M|122690000|4.060|7,913|-28.77%|28|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-24 12:17:58|03709|17844|EPA PASS|19.17M|19170000|4.85|1,014|-29.71%|23|2022-09-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:18:01|03710|17845|EPA PATC|258.09M|258090000|17.20|705|-3.37%|22|2022-10-06|15/09/2022|||||2022-09-08|15/06/2022||||
2022-07-24 12:18:06|03711|17666|EPA PCAS|111.31M|111310000|8.10|913|-44.14%|24|2022-09-09|15/06/2022|||||2022-05-13|15/03/2022||||
2022-07-24 12:18:09|03712|17846|EPA GPIF|297.19M|297190000|81.60|652|8.22%|23|2022-09-29|15/06/2022|||||2022-06-01|15/03/2022|||65300000|65300000
2022-07-24 12:18:13|03713|17759|EPA PEUG|2.28B|2280000000|92.10|5,943|-15.81%|27|2022-09-13|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:18:16|03714|7332|EPA EQSE|1.23B|1230000000|81.90|4,656|-13.7%|25|2022-09-23|15/06/2022|||||2022-05-12|15/03/2022|||49400000|50000000
2022-07-24 12:18:19|03715|6947|EPA PVAC|48.87M|48870000|4.99|9,466|-50.5%|27|2022-07-19|15/06/2022|||446100000||2022-05-31|15/03/2022|-11.72||359800000|359800000
2022-07-24 12:18:22|03716|7027|EPA PLOF|2.64B|2640000000|18.20|142,176|-30.11%|31|2022-10-25|15/09/2022||||2050000000|2022-07-25|15/06/2022||||1850000000
2022-07-24 12:18:26|03717|17847|EPA PLVP|79.71M|79710000|3.61|7,309|-43.68%|25|2022-08-25|15/06/2022|||||2022-06-22|15/03/2022|-0.28||178500000|178500000
2022-07-24 12:18:30|03718|945688|EPA POXEL|52.13M|52130000|1.80|29,267|-69.85%|20|2022-09-21|15/06/2022||-0.61|||2022-05-18|15/03/2022|||32000|
2022-07-24 12:18:33|03719|17849|EPA PREP|187.54M|187540000|32.90|695|0.15%|20|2022-09-27|15/06/2022|||||2022-05-15|15/03/2022||||
2022-07-24 12:18:38|03720|13181|EPA PROAC|17.61M|17610000|0.1300|1,079|-12.75%|21|2022-06-29|15/04/2022|||||2022-05-04|15/01/2022|-0||6760000|
2022-07-24 12:18:41|03721|1009128|EPA PWG|153.4M|153400000|2.995|54,085|0.5%|21|2022-10-17|15/09/2022|||||2022-09-14|15/06/2022||||
2022-07-24 12:18:44|03722|17667|EPA ALPRG|20.88M|20880000|0.2290|58,671|-33.62%|20|2022-09-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:18:47|03723|6992|EPA QDT|654.67M|654670000|19.08|42,125|-22.69%|26|2022-09-26|15/07/2022||||501000000|2022-06-07|15/04/2022|||253000000|248750000
2022-07-24 12:18:50|03724|6996|EPA GENC|160.43M|160430000|3.05|45,050|-46.49%|27|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:18:54|03725|7659|EPA GDSF|2.53B|2530000000|22.90|2,580|25.82%|30|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 12:18:58|03726|7079|EPA RXPA|47.79M|47790000|1.85|330,837|0%|22|2022-09-08|15/06/2022|||||2022-07-12|15/12/2021||||
2022-07-24 12:19:02|03727|6971|EPA RCOP|9.26B|9260000000|182.50|74,559|0.05%|27|2022-07-26|15/06/2022||||370420000|2022-06-02|15/03/2022|1.59|1.43|227000000|227000000
2022-07-24 12:19:05|03728|6969|EPA RXL|4.96B|4960000000|16.22|1,016,887|-8.88%|36|2022-07-28|15/06/2022||||4341000000|2022-04-21|15/03/2022|||4380000000|3990000000
2022-07-24 12:19:08|03729|7305|EPA ROBF|2.03B|2030000000|885.00|480|-10.15%|23|2022-09-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:19:11|03730|1084836|EPA RBO|334.47M|334470000|33.80|776|25.19%|21|2022-10-20|15/09/2022|||||2022-09-23|15/06/2023||||
2022-07-24 12:19:15|03731|17841|EPA ROTH|2.52B|2520000000|34.00|21,674|5.92%|25|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||674800000|
2022-07-24 12:19:18|03732|7103|EPA RUBF|2.33B|2330000000|22.73|213,996|-31.93%|30|2022-09-08|15/06/2022|||||2022-05-05|15/03/2022|||1470000000|1410000000
2022-07-24 12:19:21|03733|17857|EPA SABL|67.11M|67110000|20.00|1,355|-17.36%|20|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:19:25|03734|7538|EPA SAMS|620.13M|620130000|180.00|332|0.56%|25|2022-09-07|15/06/2022|||||2022-04-28|15/03/2022|||454000000|
2022-07-24 12:19:28|03735|7014|EPA STDM|34.69B|34690000000|376.30|51,545|-18.53%|35|2022-10-19|15/09/2022||3.4||897220000|2022-07-21|15/06/2022|2.26|2.87|861850000|854700000
2022-07-24 12:19:32|03736|7004|EPA SAVEN|802.59M|802590000|58.60|6,618|-15.07%|28|2022-10-20|15/09/2022|||||2022-09-08|15/06/2022||||2672000000
2022-07-24 12:19:35|03737|17705|EPA CBSM|110.58M|110580000|9.30|863|3.33%|11|2022-03-31|15/12/2021|0.64||9360000||2021-10-29|15/06/2021|0.58||8970000|
2022-07-24 12:19:39|03738|7007|EPA SCOR|3.45B|3450000000|20.22|402,594|-17.13%|37|2022-11-09|15/09/2022||0.6627||4330000000|2022-07-28|15/06/2022||0.1924||4250000000
2022-07-24 12:19:42|03739|7073|EPA CCHE|625.86M|625860000|80.20|4,875|68.49%|27|2022-09-12|15/06/2022|||||2022-04-26|15/03/2022|||226600000|191000000
2022-07-24 12:19:45|03740|17862|EPA SELER|389.84M|389840000|93.50|11|3.31%|20|2022-07-27|15/06/2022|||||2022-05-16|15/03/2022||||
2022-07-24 12:19:48|03741|943368|EPA SEFER|165.39M|165390000|13.74|10,202|103.56%|23|2022-07-20|15/06/2022|||90980000||2022-04-20|15/03/2022|||79060000|
2022-07-24 12:19:51|03742|6975|EPA SESFd|3.45B|3450000000|7.85|934,546|14.3%|31|2022-11-03|15/09/2022||0.11||463800000|2022-08-04|15/06/2022||0.09||445850000
2022-07-24 12:19:54|03743|17876|EPA SESL|1.45B|1450000000|92.00|8,134|97%|26|2022-09-08|15/06/2022|||||2022-04-28|15/03/2022|||120200000|114250000
2022-07-24 12:19:58|03744|1052409|EPA SMCP|393.85M|393850000|5.21|116,965|-0.29%|20|2022-08-01|15/06/2022|||||2022-04-26|15/03/2022|||283000000|
2022-07-24 12:20:04|03745|17889|EPA SMTPC|169.29M|169290000|29.00|2,936|38.1%|23|2022-10-13|15/09/2022|||||2022-07-13|15/06/2022|||9180000|
2022-07-24 12:20:07|03746|17776|EPA SFCA|8.05M|8050000|1.580|212|5.33%|13|2022-02-28|15/10/2021|0.26||6470000||2021-07-30|15/04/2021|-0.39||6470000|
2022-07-24 12:20:10|03747|17888|EPA TEIF|382.85M|382850000|23.10|1,763|-21.43%|24|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:20:15|03748|6981|EPA EXHO|10.97B|10970000000|75.06|223,512|0.75%|31|2022-10-26|15/08/2022||1.92||10306000000|2022-07-01|15/05/2022|||5520000000|5385000000
2022-07-24 12:20:19|03749|17867|EPA SDTC|2.98M|2980000|1.2000|2,427|42.86%|21|2022-09-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:20:23|03750|17871|EPA SCLR|67.33M|67330000|22.00|277|2.8%|26|2022-09-07|15/06/2022|||||2022-05-04|15/03/2022|||33600000|
2022-07-24 12:20:26|03751|6990|EPA SOIT|5.29B|5290000000|151.65|66,208|-24.25%|30|2022-07-25|15/06/2022||||230940000|2022-06-08|15/03/2022|3.58|2.21|282080000|282080000
2022-07-24 12:20:30|03752|7058|EPA LOCAL|154.77M|154770000|1.1780|254,205|-25.84%|36|2022-07-27|15/06/2022|||||2022-04-27|15/03/2022||||
2022-07-24 12:20:33|03753|943283|EPA S30|380.09M|380090000|3.55|855,698|-50.04%|21|2022-09-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:20:36|03754|541|EBR SOLB|8.36B|8360000000|80.62|205,016|-27.24%|37|2022-11-03|15/09/2022||2.68||2975000000|2022-07-28|15/06/2022||3.01||2890000000
2022-07-24 12:20:40|03755|17873|EPA DAMA|4.09B|4090000000|118.80|14,437|-25.75%|29|2022-10-20|15/09/2022|||||2022-09-07|15/06/2022||||
2022-07-24 12:20:43|03756|7100|EPA SOPR|3.12B|3120000000|154.30|19,379|-8.48%|30|2022-07-28|15/06/2022||4.94||2497000000|2022-04-29|15/03/2022|||1270000000|1260000000
2022-07-24 12:20:46|03757|942438|EPA SPIE|3.65B|3650000000|22.42|217,024|8.41%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|||1790000000|
2022-07-24 12:20:49|03758|7380|EPA IISP|873.28M|873280000|45.35|9,257|33.38%|21|2022-08-10|15/06/2022|||||2022-06-07|15/03/2022|||239900000|239900000
2022-07-24 12:20:53|03759|17874|EPA SQLI|162.57M|162570000|35.60|762|42.4%|25|2022-09-22|15/06/2022|||||2022-04-26|15/03/2022||||
2022-07-24 12:20:57|03760|960709|EPA SRPG|158.29M|158290000|1.337|116,650|-60.15%|23|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022||||
2022-07-24 12:21:01|03761|17875|EPA DPTP|69.2M|69200000|0.1320|20,226|57.52%|22|2022-07-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:21:05|03762|7121|EPA STF|1.16B|1160000000|93.30|2,206|-2.3%|28|2022-10-20|15/09/2022|||||2022-09-01|15/06/2022||||958700000
2022-07-24 12:21:08|03763|8806|EPA SEVI|12.68B|12680000000|19.83|987,515|0.86%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.2||4760000000
2022-07-24 12:21:13|03764|7127|EPA SWOR|383.32M|383320000|40.20|10,212|-4.74%|26|2022-09-07|15/06/2022|||||2022-04-26|15/03/2022|||63600000|63600000
2022-07-24 12:21:16|03765|7091|EPA SDGI|684.79M|684790000|28.55|2,162|-18.43%|25|2022-09-21|15/06/2022|||||2022-04-27|15/03/2022|||690600000|690600000
2022-07-24 12:21:21|03766|943267|EPA TKTT|844.69M|844690000|12.96|3,393|-35.84%|31|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022||||
2022-07-24 12:21:24|03767|17880|EPA TYNN|11.88M|11880000|1.300|1,618|-22.62%|11|2022-04-19|15/12/2021|-0.01||4310||2021-09-14|15/06/2021|-0||4250|
2022-07-24 12:21:27|03768|13166|EPA TCH|706.58M|706580000|2.9960|219,148|-0.93%|28|2022-07-28|15/06/2022||-0.06||1462000000|2022-05-05|15/03/2022|-0.17||756000000|
2022-07-24 12:21:30|03769|1170143|EPA TE|1.82B|1820000000|10.04|584,588|-11.42%|12|2022-10-20|15/09/2022||0.2878||1340000000|2022-07-28|15/06/2022||0.2925||1440000000
2022-07-24 12:21:33|03770|7006|NYSE FTI|3.26B|3260000000|5.91|33,383,268|0.24%|36|2022-07-27|15/06/2022||0.0473||1590000000|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000
2022-07-24 12:21:36|03771|40327|EPA TLVB|63M|63000000|45.00|115|-2.17%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2022-07-24 12:21:40|03772|7069|EPA TESI|549.91M|549910000|168.60|257|0.66%|21|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||
2022-07-24 12:21:44|03773|7086|EPA TFFP|1.4B|1400000000|6.65|229,832|-19.2%|36|2022-07-28|15/06/2022||||607000000|2022-04-28|15/03/2022|0.16||561000000|532000000
2022-07-24 12:21:50|03774|7242|EPA THHG|779.98M|779980000|84.80|3,743|-11.85%|23|2022-10-14|15/09/2022|||||2022-07-29|15/06/2022||||
2022-07-24 12:21:53|03775|997440|EPA TKOO|3.83B|3830000000|22.25|16,395|-12.4%|15|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022||||
2022-07-24 12:21:57|03776|17884|EPA TIPK|57.36M|57360000|65.00|43|-2.99%|25|2022-09-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:22:00|03777|1141916|EBR TITC|842.63M|842630000|11.10|6,930|-30.19%|17|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|0.02||455000000|419400000
2022-07-24 12:22:04|03778|7160|EPA TFF|728.45M|728450000|33.60|5,784|29.73%|24|2022-09-28|15/07/2022||||65600000|2022-07-25|15/04/2022||||58800000
2022-07-24 12:22:07|03779|40315|EPA EGAB|749.25M|749250000|166.50|945|21.53%|13|2022-08-26|15/06/2022|||||2022-05-31|15/03/2022||||
2022-07-24 12:22:11|03780|17887|EPA TETR|57.09M|57090000|8.15|4,606|-0.85%|24|2022-09-28|15/06/2022|||||2022-05-12|15/03/2022|||37400000|37400000
2022-07-24 12:22:15|03781|7034|EPA TRNG|232.53M|232530000|2.340|39,665|2.86%|32|2022-09-07|15/06/2022|||||2022-05-10|15/03/2022||||
2022-07-24 12:22:19|03782|7003|EPA TRIA|1.85B|1850000000|96.15|24,675|-46.49%|31|2022-11-21|15/08/2022|||||2022-06-29|15/05/2022|||921200000|1068000000
2022-07-24 12:22:24|03783|6984|EPA UBIP|5.07B|5070000000|41.10|560,140|-27.02%|31|2022-11-03|15/09/2022||0.36||381520000|2022-07-21|15/06/2022||1.39|293300000|298500000
2022-07-24 12:22:28|03784|17674|EPA CBQP|2.16B|2160000000|1,030.00|7|15.08%|10|2022-04-04|15/12/2021|226.19||1690000000||2021-07-29|15/06/2021|20.31||1690000000|
2022-07-24 12:22:32|03785|7145|EPA UFFP|248.17M|248170000|15.30|5,223|-14.76%|22|2022-07-28|15/06/2022|||||2022-05-16|15/03/2022||||
2022-07-24 12:22:35|03786|17892|EPA UTIN|4.13M|4130000|0.4720|870|-11.94%|9|2021-08-31|15/06/2021|-0.04||9040000||2021-04-30|15/12/2020|0.02||8710000|
2022-07-24 12:22:38|03787|7022|EPA VLOF|4.83B|4830000000|19.96|1,170,903|-17.38%|31|2022-10-27|15/09/2022||-1.25||5010000000|2022-07-26|15/06/2022||0.75||4700000000
2022-07-24 12:22:41|03788|408|EPA VLLP|1.98B|1980000000|8.640|1,495,609|11.05%|37|2022-11-17|15/09/2022||0.3377||1300000000|2022-07-27|15/06/2022||-0.3212||1170000000
2022-07-24 12:22:45|03789|17898|EPA VLS|1.06B|1060000000|9.816|914,833|-17.16%|36|2022-11-10|15/09/2022||-0.3464||51250000|2022-08-11|15/06/2022||-0.553||17530000
2022-07-24 12:22:48|03790|1152995|EPA VRLA|2.54B|2540000000|21.82|91,638|-30.06%|14|2022-10-19|15/09/2022|||||2022-07-27|15/06/2022||||878300000
2022-07-24 12:22:51|03791|40320|EPA VMX|61.73M|61730000|0.723|75,838|-62.58%|9|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 12:22:54|03792|17896|EPA VETO|1.47B|1470000000|124.40|2,497|20.08%|28|2022-10-12|15/09/2022|||||2022-09-15|15/06/2022||||133800000
2022-07-24 12:22:58|03793|13167|EPA VCTP|1.19B|1190000000|27.05|33,319|-35.98%|30|2022-07-27|15/06/2022|||||2022-05-04|15/03/2022|||789000000|757000000
2022-07-24 12:23:02|03794|7152|EPA VEIL|353.73M|353730000|5.44|2,168|-10.53%|20|2022-09-09|15/06/2022|||||2022-05-06|15/03/2022||||
2022-07-24 12:23:05|03795|7066|EPA VILM|908.34M|908340000|39.65|8,208|-29.82%|29|2022-10-12|15/06/2022|||||2022-05-04|15/03/2022|||591200000|591200000
2022-07-24 12:23:09|03796|6977|EPA VIRB|2.98B|2980000000|353.00|5,363|6.81%|30|2022-10-18|15/09/2022||||309900000|2022-09-15|15/06/2022||||286300000
2022-07-24 12:23:26|03797|17897|EPA VDNT|13.49M|13490000|3.000|5,893|28.21%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-07-24 12:23:30|03798|7177|EPA CGR|497.67M|497670000|29.60|84|-21.63%|22|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-24 12:23:33|03799|953538|EPA VLTSA|2.01B|2010000000|21.20|36,633|-1.85%|23|2022-10-19|15/09/2022|||||2022-09-28|15/06/2022||||
2022-07-24 12:23:37|03800|7444|EPA VRKP|152.73M|152730000|17.20|1,379|-4.97%|26|2022-09-08|15/06/2022|||||2022-04-25|15/03/2022||||
2022-07-24 12:23:41|03801|17872|EPA WAVE|968.48M|968480000|48.40|16,176|15.24%|23|2022-07-27|15/06/2022|||||2022-05-31|15/03/2022|1.52||129900000|129900000
2022-07-24 12:23:45|03802|6993|EPA MWDP|3.78B|3780000000|86.70|58,992|-22.66%|29|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|||2010000000|
2022-07-24 12:23:48|03803|999060|EPA XFAB|928.79M|928790000|7.11|147,858|-3.13%|15|2022-10-27|15/09/2022||0.16||202700000|2022-07-28|15/06/2022||0.14||187500000
2022-07-24 12:23:51|03804|17900|EPA XIL|199.02M|199020000|41.00|1,624|3.8%|23|2022-09-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:23:57|03805|389|EPA AIRP|45.36M|45360000|129.34|864,868|-5.5%|32|2022-10-26|15/09/2022||||7130000000|2022-07-28|15/06/2022||2.64||7110000000
2022-07-24 12:24:00|03806|412|EPA AIR|83.13B|83130000000|105.58|1,479,217|-5.31%|37|2022-10-28|15/09/2022||1.04||13770000000|2022-07-27|15/06/2022||1.19||13840000000
2022-07-24 12:24:04|03807|413|EPA ALSO|8.54B|8540000000|22.86|1,679,003|-38.18%|31|2022-11-09|15/09/2022||0.42||3700000000|2022-07-20|15/06/2022|||4000000000|3980000000
2022-07-24 12:24:07|03808|6910|AS MT|19.45B|19450000000|23.04|4,931,835|-15.18%|37|2022-11-10|15/09/2022||2.57||18180000000|2022-07-28|15/06/2022||3.82||21070000000
2022-07-24 12:24:10|03809|393|EPA AXAF|50.01B|50010000000|21.21|5,436,311|-2.57%|29|2022-08-03|15/06/2022||1.49||51393000000|2022-05-05|15/03/2022|||31310000000|31120000000
2022-07-24 12:24:18|03810|396|EPA BNPP|54.05B|54050000000|43.81|3,502,990|-13.37%|37|2022-11-03|15/09/2022||2.18||11940000000|2022-07-29|15/06/2022||2.18||12430000000
2022-07-24 12:24:21|03811|397|EPA BOUY|10.95B|10950000000|28.83|1,018,645|-11.02%|37|2022-11-17|15/09/2022||1.08||11060000000|2022-08-02|15/06/2022||0.6148||10060000000
2022-07-24 12:24:24|03812|390|EPA CAPP|29.43B|29430000000|171.10|364,486|-0.7%|30|2022-07-28|15/06/2022||4.49||10094000000|2022-04-28|15/03/2022|||5170000000|4910000000
2022-07-24 12:24:28|03813|404|EPA CARR|12.61B|12610000000|16.86|2,637,566|5.74%|31|2022-10-13|15/09/2022|||||2022-07-27|15/06/2022||0.58||38242000000
2022-07-24 12:24:37|03814|407|EPA CAGR|346.01M|346010000|8.51|7,901,005|-27.09%|27|2022-11-10|15/09/2022||0.3418||5750000000|2022-08-04|15/06/2022||0.3684||5730000000
2022-07-24 12:24:41|03815|394|EPA DANO|33.65B|33650000000|53.74|1,525,945|-7.65%|31|2022-10-20|15/09/2022||||6820000000|2022-07-27|15/06/2022||1.57||6870000000
2022-07-24 12:24:47|03816|6957|EPA DAST|51.77B|51770000000|39.48|1,285,966|-11.19%|26|2022-10-26|15/09/2022||0.2407||1320000000|2022-07-26|15/06/2022||0.2497||1330000000
2022-07-24 12:24:49|03817|395|EPA ENGIE|27.63B|27630000000|11.42|6,434,978|-0.38%|36|2022-11-10|15/09/2022||0.32||9720000000|2022-07-29|15/06/2022||0.42||13820000000
2022-07-24 12:24:52|03818|405|EPA ESLX|68.78B|68780000000|154.90|524,677|-0.14%|31|2022-10-21|15/09/2022||||5910000000|2022-07-29|15/06/2022||3.21||6190000000
2022-07-24 12:24:55|03819|6964|EPA EUFI|15.99B|15990000000|83.10|327,227|-19.24%|31|2022-07-27|15/06/2022||||2516000000|2022-04-21|15/03/2022|||1760000000|1371000000
2022-07-24 12:24:58|03820|6987|EPA HRMS|126.1B|126100000000|1,205.00|78,440|-6.44%|31|2022-10-20|15/09/2022||||2650000000|2022-07-29|15/06/2022||13.03||2490000000
2022-07-24 12:25:01|03821|670|EPA PRTP|65.17B|65170000000|531.30|235,265|-28.93%|31|2022-10-27|15/09/2022||||4790000000|2022-07-27|15/06/2022||13.61||4790000000
2022-07-24 12:25:07|03822|400|EPA OREP|189.63B|189630000000|353.60|447,955|-8.64%|31|2022-11-07|15/09/2022||||8930000000|2022-07-28|15/06/2022||4.39||8830000000
2022-07-24 12:25:10|03823|7059|EPA LEGD|20.89B|20890000000|78.46|501,253|-16.28%|37|2022-11-03|15/09/2022||0.955||1920000000|2022-07-29|15/06/2022||1.04||2050000000
2022-07-24 12:25:13|03824|399|EPA LVMH|319.57B|319570000000|634.70|435,159|-5.83%|31|2022-10-18|15/09/2022||||17740000000|2022-07-26|15/06/2022||11.44||17590000000
2022-07-24 12:25:16|03825|411|EPA MICP|20.17B|20170000000|28.24|1,626,006|-18.14%|31|2022-10-25|15/09/2022||||6970000000|2022-07-26|15/06/2022||5.33||6750000000
2022-07-24 12:25:20|03826|409|EPA ORAN|26.9B|26900000000|10.12|7,178,941|6.26%|37|2022-10-25|15/09/2022||0.56||10870000000|2022-07-28|15/06/2022||0.21||10720000000
2022-07-24 12:25:23|03827|406|EPA PERP|48.15B|48150000000|185.50|412,228|-0.46%|31|2022-10-20|15/09/2022||||2620000000|2022-08-31|15/06/2022||2.38||2140000000
2022-07-24 12:25:27|03828|6979|EPA PUBP|12.62B|12620000000|50.26|718,404|-8.28%|31|2022-10-20|15/09/2022||||2790000000|2022-07-21|15/06/2022|2.13|2.37|3070000000|2850000000
2022-07-24 12:25:30|03829|419|EPA RENA|7.02B|7020000000|25.83|1,534,432|-17.25%|31|2022-10-21|15/09/2022||||10860000000|2022-07-29|15/06/2022||2.55||12570000000
2022-07-24 12:25:34|03830|6991|EPA SAF|44.12B|44120000000|103.50|773,138|-11.08%|30|2022-07-28|15/06/2022||1.81||4130000000|2022-04-29|15/03/2022|||4070000000|4060000000
2022-07-24 12:25:37|03831|403|EPA SGOB|22.58B|22580000000|43.32|1,305,231|-26.61%|30|2022-07-27|15/06/2022||2.99||24194000000|2022-04-29|15/03/2022|||12010000000|11550000000
2022-07-24 12:25:40|03832|414|EPA SASY|121.74B|121740000000|97.36|2,037,164|10.55%|37|2022-10-28|15/09/2022||2.53||11730000000|2022-07-28|15/06/2022||1.64||9890000000
2022-07-24 12:25:43|03833|401|EPA SCHN|325.11M|325110000|125.58|970,781|-10.42%|31|2022-10-27|15/09/2022||||8230000000|2022-07-28|15/06/2022||3.10||7990000000
2022-07-24 12:25:48|03834|410|EPA SOGN|16.92B|16920000000|20.44|4,126,766|-16.47%|29|2022-11-04|15/09/2022||1.15||6130000000|2022-08-03|15/06/2022||1.21||6490000000
2022-07-24 12:25:51|03835|1169015|BIT STLA|39.77B|39770000000|12.65|4,146,615|-19.55%|8|2022-11-03|15/09/2022||1.13||40510000000|2022-07-28|15/06/2022||1.13||41590000000
2022-07-24 12:25:54|03836|417|EPA STM|30.6B|30600000000|33.93|2,344,482|2.14%|37|2022-10-27|15/09/2022||0.8272||3880000000|2022-07-28|15/06/2022||0.7959||3740000000
2022-07-24 12:25:57|03837|7087|EPA TEPRF|19.52B|19520000000|330.10|112,414|-8.46%|30|2022-07-27|15/06/2022||5.87||3974000000|2022-04-19|15/03/2022|||1960000000|1930000000
2022-07-24 12:26:00|03838|6952|EPA TCFP|25.4B|25400000000|119.85|373,285|33.94%|30|2022-07-21|15/06/2022|2.14|3.66|4050000000|4190000000|2022-04-28|15/03/2022|||3730000000|3750000000
2022-07-24 12:26:06|03839|416|EPA TTEF|124.44B|124440000000|48.54|6,563,321|36.21%|37|2022-10-27|15/09/2022||3.56||62940000000|2022-07-28|15/06/2022||3.7||63440000000
2022-07-24 12:26:09|03840|420|EPA VIE|16.35B|16350000000|23.77|1,914,928|-6.01%|32|2022-11-03|15/09/2022||0.27||9060000000|2022-08-03|15/06/2022||0.29||9200000000
2022-07-24 12:26:12|03841|418|EPA SGEF|50.56B|50560000000|89.57|1,113,215|-0.64%|30|2022-07-29|15/06/2022||2.49||14650000000|2022-04-21|15/03/2022|||12850000000|12340000000
2022-07-24 12:26:15|03842|415|EPA VIV|10.46B|10460000000|10.01|3,315,887|-64.83%|36|2022-07-28|15/06/2022||0.21||4811000000|2022-04-25|15/03/2022|||2380000000|2280000000
2022-07-24 12:26:18|03843|671|AS URW|7.22B|7220000000|52.02|706,332|-27.83%|26|2022-07-28|15/06/2022||4.20||1307000000|2022-04-26|15/03/2022|||734500000|684000000
2022-07-24 12:26:21|03844|953852|EPA WLN|10.29B|10290000000|36.59|727,194|-56.63%|27|2022-10-25|15/09/2022||||1110000000|2022-07-27|15/06/2022||1.18||1030000000
2022-07-24 12:26:24|03845|6576|LON III|11.91B|11910000000|1,237.00|2,093,052|-4.52%|24|2022-11-09|15/09/2022|||||2022-07-21|15/06/2022|||2060000000|
2022-07-24 12:26:28|03846|6635|LON 3IN|2.97B|2970000000|333.00|1,039,677|9.18%|14|2022-11-07|15/09/2022|||||2022-05-10|15/03/2022|0.17||223000000|
2022-07-24 12:26:31|03847|28357|LON FOUR|873.94M|873940000|3,115.0|35,714|21.44%|22|2022-07-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:26:34|03848|9048|LON 888|696.69M|696690000|156.20|1,778,032|-58.48%|22|2022-10-19|15/09/2022|||||2022-09-06|15/06/2022||||
2022-07-24 12:26:38|03849|14006|LON BAG|615.19M|615190000|553.00|85,805|-2.64%|13|2022-03-29|15/01/2022|0.12|27.60|133300000||2021-09-28|15/07/2021|0.13||135300000|
2022-07-24 12:26:40|03850|6750|LON ASL|1.08B|1080000000|1,242.00|130,728|-17.2%|14|2022-07-25|15/06/2022|||||2022-01-28|15/12/2021|-0.12||-3660000|
2022-07-24 12:26:44|03851|6583|LON ABDN|3.4B|3400000000|161.60|7,523,746|-43.42%|28|2022-08-09|15/06/2022||6.20||753000000|2022-04-27|15/03/2022||||
2022-07-24 12:26:47|03852|6658|LON ADML|5.12B|5120000000|1,735.5|806,340|-48.19%|27|2022-08-17|15/06/2022||33.44||937230000|2022-06-01|15/03/2022||||
2022-07-24 12:26:50|03853|1115734|LON AJBA|1.23B|1230000000|300.40|932,192|-28.72%|12|2022-05-25|15/03/2022|0.05||75530000||2021-12-02|15/09/2021|0.04||71930000|
2022-07-24 12:26:53|03854|6820|LON ATST|2.85B|2850000000|958.00|285,545|-5.52%|16|2022-03-02|15/12/2021|0.36||123400000||2021-07-20|15/06/2021|1.36||451800000|
2022-07-24 12:26:56|03855|942426|LON 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|
2022-07-24 12:26:59|03856|6603|LON AAL|32.36B|32360000000|2,665.5|3,267,355|-10.07%|30|2022-07-28|15/06/2022||3.41||22028000000|2022-04-21|15/03/2022||||
2022-07-24 12:27:02|03857|6633|LON ANTO|10.61B|10610000000|1,076.00|1,522,624|-25.12%|23|2022-10-19|15/09/2022|||||2022-08-11|15/06/2022||0.7293||3673000000
2022-07-24 12:27:04|03858|954886|LON APAX|829.96M|829960000|169.00|412,905|-14.99%|11|2022-08-17|15/06/2022|||||2022-03-02|15/12/2021||||
2022-07-24 12:27:08|03859|963710|LON ASCL|1.35B|1350000000|306.60|1,084,308|-31.78%|24|2022-07-25|15/06/2022||7.70||226000000|2022-06-01|15/03/2022||||
2022-07-24 12:27:11|03860|6678|LON ASHM|1.37B|1370000000|207.80|990,035|-45.46%|31|2022-10-14|15/09/2022|||||2022-09-02|15/06/2022||8.90||131400000
2022-07-24 12:27:14|03861|6836|LON AHT|18.44B|18440000000|4,189.0|1,132,513|-25.86%|35|2022-06-14|15/04/2022|0.60|0.85||1976000000|2022-03-08|15/01/2022|0.55|0.63||1918000000
2022-07-24 12:27:18|03862|6625|LON ABF|13.43B|13430000000|1,699.0|1,201,720|-16.72%|28|2022-11-08|15/09/2022||62.06||8867000000|2022-06-20|15/06/2022|||4050000000|
2022-07-24 12:27:21|03863|7351|LON AGRP|2.05B|2050000000|69.25|5,472,159|-10.7%|23|2022-07-06|15/06/2022|||||2022-05-24|15/03/2022|0.03||70600000|
2022-07-24 12:27:23|03864|1096186|LON AML|563.2M|563200000|483.60|591,876|-73.75%|20|2022-11-02|15/09/2022||-0.532||359220000|2022-07-29|15/06/2022||-0.6126||302390000
2022-07-24 12:27:26|03865|6565|Astrazeneca Stock Price - I|166.82B|166820000000|10,766.0|2,089,561|26.96%|38|2022-11-10|15/09/2022||1.58||10410000000|2022-07-29|15/06/2022||1.58||10510000000
2022-07-24 12:27:29|03866|948335|LON AUTOA|5.77B|5770000000|612.40|2,784,406|-7.24%|18|2022-11-09|15/09/2022||5.69||125530000|2022-08-31|15/06/2022||||
2022-07-24 12:27:32|03867|1075230|LON AVST|5.24B|5240000000|503.00|2,135,444|-13.07%|12|2022-08-09|15/06/2022||0.18||465050000|2022-02-25|15/12/2021|0.13|0.18||480960000
2022-07-24 12:27:35|03868|6821|LON AVV|7.22B|7220000000|2,393.0|440,836|-40.15%|23|2022-11-08|15/09/2022||43.18||524530000|2022-07-28|15/06/2022||||
2022-07-24 12:27:38|03869|6810|LON AGT|934.37M|934370000|187.60|553,426|-2.19%|13|2022-06-09|15/03/2022|0.01||11530000||2021-11-09|15/09/2021|0.75||87930000|
2022-07-24 12:27:42|03870|6615|LON AV|10.94B|10940000000|391.70|7,997,446|2.92%|28|2022-08-10|15/06/2022||24.62|||2022-05-18|15/03/2022||||
2022-07-24 12:27:45|03871|949036|LON BMEB|4.19B|4190000000|418.90|4,364,889|-27.45%|24|2022-08-31|15/06/2022|||||2022-05-31|15/03/2022|0.23|21.80|2410000000|878000000
2022-07-24 12:27:50|03872|6690|LON BAB|1.68B|1680000000|332.00|691,885|14.09%|13|2022-07-28|15/03/2022||21.41||2011000000|2021-12-07|15/09/2021|0.1|19.22|2220000000|2241000000
2022-07-24 12:27:53|03873|6632|LON BAES|24.58B|24580000000|780.00|8,233,966|41.3%|20|2022-07-28|15/06/2022||20.61||10439000000|2022-06-01|15/03/2022||||
2022-07-24 12:27:57|03874|27919|LON BGFD|719.62M|719620000|764.00|165,681|-25.24%|14|2022-10-12|15/08/2022|||||2022-03-22|15/02/2022|-1.49||-135400000|
2022-07-24 12:28:00|03875|1055838|LON BAKK|485.56M|485560000|83.80|202,001|-36.99%|23|2022-09-08|15/06/2022|||||2022-05-25|15/03/2022|||485400000|
2022-07-24 12:28:04|03876|6588|LON BALF|1.64B|1640000000|267.20|1,425,038|-12.79%|19|2022-08-17|15/06/2022|||||2022-03-08|15/12/2021|0.13||3590000000|
2022-07-24 12:28:08|03877|28003|LON BGEO|672.24M|672240000|1,438.00|87,571|-1.51%|28|2022-08-17|15/06/2022|||||2022-05-11|15/03/2022|5||395750000|
2022-07-24 12:28:10|03878|6554|LON BNKR|1.37B|1370000000|104.80|1,390,086|-11.86%|18|2022-06-27|15/04/2022|-0.07||-82560000||2022-01-17|15/10/2021|0.08||108100000|
2022-07-24 12:28:14|03879|282|LON BARC|25.8B|25800000000|157.84|54,994,848|-5.55%|31|2022-10-26|15/09/2022||0.0743||5670000000|2022-07-28|15/06/2022||0.0785||6040000000
2022-07-24 12:28:16|03880|6613|LON BDEV|5.1B|5100000000|499.80|3,265,232|-30.49%|26|2022-10-17|15/09/2022|||||2022-07-14|15/06/2022||53.70||3029000000
2022-07-24 12:28:20|03881|27934|LON BBGIB|1.23B|1230000000|172.20|965,611|2.5%|14|2022-08-25|15/06/2022|||||2022-03-23|15/12/2021|0.05||43090000|
2022-07-24 12:28:23|03882|6867|LON BEZG|3.15B|3150000000|522.00|1,426,169|36.47%|18|2022-11-07|15/09/2022|||||2022-07-22|15/06/2022||0.31||2702000000
2022-07-24 12:28:27|03883|6567|LON BWY|2.97B|2970000000|2,404.0|249,035|-27.89%|26|2022-10-18|15/07/2022||||1652000000|2022-06-14|15/04/2022||||
2022-07-24 12:28:29|03884|13127|LON BKGH|4.6B|4600000000|4,173.0|393,948|-15.3%|12|2022-06-22|15/04/2022|2.14||1130000000|1089000000|2021-12-06|15/10/2020|1.46|188.41|895900000|1219000000
2022-07-24 12:28:33|03885|6617|||||||30|2022-10-18|15/09/2022|||||2022-08-15|15/06/2022||1.64||30215000000
2022-07-24 12:28:37|03886|6801|LON BYG|2.61B|2610000000|1,425.00|503,929|-0.21%|24|2022-07-21|15/06/2022|||45500000||2022-05-23|15/03/2022|2.41|27.91|89520000|75450000
2022-07-24 12:28:41|03887|14094|LON BRSC|691.43M|691430000|1,416.00|68,905|-28.77%|14|2022-10-31|15/08/2022|||||2022-05-05|15/02/2022|-3.87||-183900000|
2022-07-24 12:28:43|03888|14018|LON BRWM|1.08B|1080000000|572.00|623,505|-4.51%|18|2022-08-17|15/06/2022|||||2022-03-14|15/12/2021|0.17||39470000|
2022-07-24 12:28:47|03889|14033|LON BCPT|829.48M|829480000|116.00|2,077,637|26.09%|20|2022-09-28|15/06/2023|||||2022-04-25|15/12/2022||||
2022-07-24 12:28:49|03890|27900|LON GSCT|786.99M|786990000|144.00|408,127|-10.11%|13|2022-06-20|15/04/2022|-0.11||-59740000||2021-12-14|15/10/2021|0.1||58140000|
2022-07-24 12:28:54|03891|6806|LON BOY|1.11B|1110000000|582.50|332,870|-33.01%|28|2022-07-28|15/06/2022|||||2022-05-25|15/03/2022||||
2022-07-24 12:28:56|03892|284|LON BP|72.64B|72640000000|383.30|46,146,535|34.92%|28|2022-11-01|15/09/2022||0.313||61640000000|2022-08-02|15/06/2022||0.3444||58660000000
2022-07-24 12:29:00|03893|14017|LON BRW|1.5B|1500000000|510.00|3,126,772|41.86%|29|2022-07-21|15/06/2022|||97900000||2022-05-11|15/03/2022|0.1||209500000|103600000
2022-07-24 12:29:03|03894|279|LON BATS|76.91B|76910000000|3,420.5|3,191,137|23.53%|27|2022-07-27|15/06/2022||167.60||12674000000|2022-04-26|15/03/2022||||
2022-07-24 12:29:06|03895|6672|LON BLND|4.53B|4530000000|489.10|2,275,429|-2.99%|22|2022-08-04|15/06/2022|||||2022-05-18|15/03/2022|0.63|12.95|219000000|154050000
2022-07-24 12:29:08|03896|6644|LON BVIC|2.26B|2260000000|851.50|529,891|-12.44%|33|2022-11-22|15/09/2022||35.84||874570000|2022-07-22|15/06/2022|||431100000|426000000
2022-07-24 12:29:12|03897|6719|LON BT|17.43B|17430000000|177.20|25,720,903|-4.09%|27|2022-11-03|15/09/2022||0.0361||5310000000|2022-07-28|15/06/2022||0.0361||5110000000
2022-07-24 12:29:14|03898|6610|LON BNZL|10.22B|10220000000|3,043.0|862,686|14.1%|24|2022-08-30|15/06/2022||70.72||5091000000|2022-04-20|15/03/2022||||
2022-07-24 12:29:17|03899|6611|LON BRBY|6.82B|6820000000|1,725.5|1,196,162|-18.03%|24|2022-07-15|15/06/2022|||||2022-05-18|15/03/2022|0.62|0.63|1610000000|1595000000
2022-07-24 12:29:20|03900|6631|LON CNE|667.35M|667350000|216.00|4,221,484|60.59%|18|2022-09-06|15/06/2022||||167000000|2022-03-08|15/12/2021||||
2022-07-24 12:29:23|03901|6757|LON CLDN|2.03B|2030000000|3,750.0|41,001|15.03%|18|2022-05-26|15/03/2022|4.62||264500000||2021-11-23|15/09/2021|6.39||362600000|
2022-07-24 12:29:27|03902|6604|LON CPI|483.98M|483980000|28.92|7,149,622|-14.16%|27|2022-08-04|15/06/2022||2.43||1611000000|2022-06-01|15/03/2022||||91000000
2022-07-24 12:29:30|03903|14019|LON CAPCC|1.27B|1270000000|148.90|2,356,837|-10.41%|18|2022-07-25|15/06/2022|||||2022-02-23|15/12/2021|0.16||33400000|
2022-07-24 12:29:33|03904|942375|LON CARDC|178.03M|178030000|52.00|1,206,021|-13.48%|13|2022-05-03|15/01/2022|0.04||247500000||2021-09-28|15/07/2021|-0.01||116900000|
2022-07-24 12:29:36|03905|6746|LON CCL|8.69B|8690000000|692.0|1,558,464|-52.08%|37|2022-09-29|15/08/2022||0.0004||5060000000|2022-06-24|15/05/2022|-1.64|-1.18|2400000000|2720000000
2022-07-24 12:29:40|03906|14020|LON CEY|937.02M|937020000|81.18|6,147,120|-18.82%|28|2022-07-20|15/06/2022||0.07||390000000|2022-03-16|15/12/2021||0.06||374000000
2022-07-24 12:29:43|03907|6574|LON CNA|5.12B|5120000000|87.16|31,232,907|81.43%|18|2022-07-28|15/06/2022||8.30||49732000000|2022-02-24|15/12/2021|-0.03|1.44|10150000000|2817000000
2022-07-24 12:29:47|03908|28317|LON CINE|302.15M|302150000|22.00|5,446,986|-65.3%|15|2022-09-22|15/06/2022||-0.05||1745000000|2022-03-17|15/12/2021||-0.08||1561000000
2022-07-24 12:29:50|03909|6863|LON CTY|1.89B|1890000000|408.50|838,406|3.03%|18|2022-09-19|15/06/2022|||||2022-02-18|15/12/2021|0.26||123400000|
2022-07-24 12:29:54|03910|28600|LON CKN|1.05B|1050000000|3,435.0|37,029|12.99%|17|2022-08-08|15/06/2022|||||2022-03-07|15/12/2021|1||253200000|
2022-07-24 12:29:57|03911|25635|F CBRO|1.61B|1610000000|1,080.00|282,944|-29.41%|25|2022-09-27|15/07/2022||46.39|||2022-05-20|15/04/2022||||
2022-07-24 12:30:00|03912|6882|LON CLSH|839.24M|839240000|206.00|616,971|-15.05%|19|2022-08-10|15/06/2022|||||2022-03-16|15/12/2021|0.27||72100000|
2022-07-24 12:30:04|03913|946350|LON COA|1.05B|1050000000|72.10|1,685,109|3.89%|15|2022-08-02|15/06/2022|||||2022-03-03|15/12/2021||||
2022-07-24 12:30:07|03914|42596|LON CCH|7.13B|7130000000|1,945.5|1,271,135|-28.21%|30|2022-11-10|15/09/2022||0.2655||2190000000|2022-08-11|15/06/2022||0.2655||2200000000
2022-07-24 12:30:11|03915|6738|LON CPG|32.83B|32830000000|1,854.00|3,999,391|24.85%|30|2022-11-22|15/09/2022||33.22||6210000000|2022-07-26|15/06/2022||||6090000000
2022-07-24 12:30:14|03916|6756|LON CCC|2.86B|2860000000|2,526.00|190,816|-6.72%|30|2022-09-09|15/06/2022||71.30||3319000000|2022-04-29|15/03/2022||||
2022-07-24 12:30:17|03917|1055938|LON GLO|1.67B|1670000000|255.00|1,477,766|30.23%|15|2022-08-10|15/06/2022|||||2022-05-13|15/03/2022|||652000000|
2022-07-24 12:30:22|03918|992768|LON CTEC|4.59B|4590000000|225.00|3,297,035|-14.29%|16|2022-08-04|15/06/2022||||1036000000|2022-05-12|15/03/2022||||
2022-07-24 12:30:27|03919|963708|LON CSPC|1.35B|1350000000|270.80|1,380,418|-48.71%|16|2022-07-21|15/06/2022|||219000000||2022-04-07|15/03/2022|-0.31||602200000|
2022-07-24 12:30:30|03920|14024|LON CWK|1.78B|1780000000|3,288.0|120,418|-17.84%|23|2022-08-01|15/06/2022|||||2022-05-24|15/03/2022|0.99||1020000000|
2022-07-24 12:30:32|03921|44417|LON CRST|682.37M|682370000|266.00|658,878|-35.9%|28|2022-09-28|15/07/2022|||||2022-06-14|15/04/2022|-0.16||364300000|
2022-07-24 12:30:41|03922|6664|LON CRH|22.61B|22610000000|2,984.0|733,642|-15.94%|25|2022-08-25|15/06/2022||||12636000000|2022-04-20|15/03/2022||||
2022-07-24 12:30:45|03923|6710|LON CRDA|9.77B|9770000000|7,050.0|326,332|-11.12%|31|2022-11-01|15/09/2022||||290000000|2022-07-29|15/06/2022||131.41||1044000000
2022-07-24 12:30:47|03924|14023|LON CURY|781.23M|781230000|70.15|3,109,292|-44.15%|22|2022-09-01|15/07/2022|||||2022-07-07|15/04/2022|0.03||5380000000|5136000000
2022-07-24 12:30:51|03925|23449|LON DCC|5.19B|5190000000|5,256.0|263,548|-12.6%|18|2022-11-08|15/09/2022||129.60||6333000000|2022-05-17|15/03/2022|2.31||10210000000|
2022-07-24 12:30:56|03926|32416|LON DPH|4.21B|4210000000|3,706.0|347,160|-24.58%|18|2022-09-05|15/06/2022|||||2022-02-21|15/12/2021|0.37||332400000|
2022-07-24 12:30:59|03927|6850|LON DLN|3.28B|3280000000|2,924.0|216,994|-18.42%|18|2022-08-11|15/06/2022||48.97||119750000|2022-02-24|15/12/2021|1.18|52.84|119800000|113890000
2022-07-24 12:31:01|03928|6584|LON DGE|84.79B|84790000000|3,720.0|3,392,003|6.12%|18|2022-07-28|15/06/2022||54.78||6751000000|2022-06-01|15/03/2022|0.567|||
2022-07-24 12:31:05|03929|32417|LON DPLM|3.38B|3380000000|2,714.00|234,707|-9.77%|19|2022-11-21|15/09/2022|||||2022-05-16|15/03/2022|0.29||448500000|
2022-07-24 12:31:11|03930|32420|LON DLGD|2.62B|2620000000|201.60|4,648,273|-31.96%|28|2022-08-02|15/06/2022||12.92||1544000000|2022-05-04|15/03/2022|||734000000|765330000
2022-07-24 12:31:15|03931|8923|LON DOM|1.23B|1230000000|283.60|734,739|-32.09%|33|2022-10-12|15/09/2022|||||2022-08-02|15/06/2022||||
2022-07-24 12:31:17|03932|6689|LON DRX|2.97B|2970000000|742.50|1,535,623|79.96%|28|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022||||
2022-07-24 12:31:20|03933|6787|LON SMDS|3.71B|3710000000|270.00|4,451,097|-36.06%|24|2022-09-28|15/07/2022|||||2022-06-21|15/04/2022|0.1|16.50|3880000000|3678000000
2022-07-24 12:31:23|03934|14027|LON DNLM|1.74B|1740000000|864.00|392,588|-35.81%|31|2022-10-20|15/09/2022||||389900000|2022-09-14|15/06/2022||22.10||714500000
2022-07-24 12:31:26|03935|288|LON EZJ|2.87B|2870000000|379.10|5,893,477|-44.67%|30|2022-07-26|15/06/2022||||1800000000|2022-05-19|15/03/2022|-57.2|-67.48|1500000000|664000000
2022-07-24 12:31:29|03936|6807|LON EDIN|1.04B|1040000000|612.00|239,276|1.66%|13|2022-05-26|15/03/2022|0.23||46720000||2021-11-22|15/09/2021|0.59||109200000|
2022-07-24 12:31:31|03937|6833|LON RS1R|4.77B|4770000000|1,014.00|1,366,152|-3.61%|14|2022-11-02|15/09/2022|||||2022-05-24|15/03/2022|0.27||1340000000|99000000
2022-07-24 12:31:34|03938|14031|LON ELM|609.27M|609270000|104.60|744,277|-31.54%|21|2022-08-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:31:36|03939|1073054|LON ENOG|1.98B|1980000000|1,114.00|401,248|72.18%|6|2022-08-31|15/06/2022|||||2022-04-18|15/12/2021||||
2022-07-24 12:31:39|03940|28449|LON ENT|6.95B|6950000000|1,180.00|2,223,155|-36.16%|25|2022-10-13|15/09/2022|||||2022-08-11|15/06/2022||41.08||2126000000
2022-07-24 12:31:42|03941|960677|LON EQN|670.19M|670190000|179.80|404,864|0.67%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2022-07-24 12:31:46|03942|6789|LON ESNT|743.58M|743580000|247.00|508,912|-14.83%|27|2022-08-17|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-24 12:31:49|03943|6869|LON ERM|1.58B|1580000000|1,466.00|314,858|41.51%|31|2022-11-22|15/09/2022|||||2022-07-18|15/06/2022||||
2022-07-24 12:31:52|03944|27918|LON EOTE|730.8M|730800000|716.00|194,678|-10.16%|14|2022-09-21|15/05/2022|||||2022-02-23|15/11/2021|1.04||116300000|
2022-07-24 12:31:55|03945|14617|LON EVRE|1.18B|1180000000|103.00|10,628,139|-83.03%|21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2022-07-24 12:31:58|03946|13120|LON EXPN|25.86B|25860000000|2,834.0|1,937,894|-9.86%|16|2022-11-16|15/09/2022||0.59||3043000000|2022-05-18|15/03/2022||0.65||3223000000
2022-07-24 12:32:00|03947|6594|LON FCIT|4.49B|4490000000|863.00|406,322|0.23%|13|2022-03-10|15/12/2021|0.76||425500000||2021-07-26|15/06/2021|0.97||536100000|
2022-07-24 12:32:04|03948|942422|LON FDM|999.1M|999100000|915.00|105,480|-19.45%|20|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:32:08|03949|6562|LON FERG|21.02B|21020000000|9,976.0|909,473|-4.03%|22|2022-09-27|15/07/2022||2.76||7640000000|2022-06-14|15/04/2022|2.5|2.08|7280000000|6760000000
2022-07-24 12:32:12|03950|6846|LON FXPO|780.52M|780520000|132.60|1,460,811|-70.03%|22|2022-10-06|15/09/2022|||||2022-08-03|15/06/2022||||
2022-07-24 12:32:14|03951|14034|LON FCSS|1.31B|1310000000|254.00|710,600|-31.54%|13|2022-05-31|15/03/2022|-0.76||-377600000||2021-12-06|15/09/2020|1.19||634600000|
2022-07-24 12:32:21|03952|7104|LON FEV|1.2B|1200000000|291.50|447,571|-7.02%|18|2022-07-25|15/06/2022|||||2022-03-21|15/12/2021|0.31||133100000|
2022-07-24 12:32:23|03953|14038|LON FSV|881.55M|881550000|272.00|484,225|-3.55%|19|2022-11-07|15/08/2022|||||2022-04-22|15/02/2022|-0.14||-41050000|
2022-07-24 12:32:25|03954|1131005|LON FINF|4.2M|4200000|0.75|-|0%|0||
2022-07-24 12:32:28|03955|27941|LON FGT|1.84B|1840000000|836.00|419,951|-8.73%|13|2022-05-16|15/03/2022|-0.21||-39930000||2021-12-15|15/09/2021|0.69||163300000|
2022-07-24 12:32:30|03956|6708|LON FGP|962.67M|962670000|131.00|1,837,506|59.46%|18|2022-08-31|15/06/2022|||||2022-06-14|15/03/2022|0.03|8.76|2450000000|2656000000
2022-07-24 12:32:33|03957|6858|LON FLTRF|14.55B|14550000000|8,276.0|453,607|-35.72%|29|2022-11-09|15/09/2022||||1610000000|2022-08-12|15/06/2022||0.9142||1590000000
2022-07-24 12:32:36|03958|49814|LON FSFL|713.65M|713650000|117.00|1,011,423|16.77%|14|2022-09-14|15/06/2022|||||2022-03-09|15/12/2021|0.14||87370000|
2022-07-24 12:32:39|03959|6772|LON FRAS|4.33B|4330000000|942.00|658,270|58.32%|26|2022-09-28|15/07/2022|||||2022-07-21|15/04/2022|0.31||2410000000|
2022-07-24 12:32:42|03960|10522|LON FRES|4.94B|4940000000|670.00|965,644|-10.09%|21|2022-08-02|15/06/2022||0.17||1324000000|2022-04-27|15/03/2022||||
2022-07-24 12:32:45|03961|949092|LON FUTR|2.34B|2340000000|1,948.00|581,655|-44.75%|25|2022-08-31|15/06/2022|||||2022-05-18|15/03/2022|0.52||404300000|
2022-07-24 12:32:49|03962|6784|LON GFRD|190.89M|190890000|174.60|105,661|10.86%|25|2022-09-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:32:51|03963|50668|LON GAW|2.52B|2520000000|7,680.0|66,289|-35.68%|23|2022-07-26|15/05/2022||81.00|||2022-03-24|15/02/2022||||
2022-07-24 12:32:54|03964|27942|LON GCPI|1.01B|1010000000|114.60|1,088,829|9.98%|13|2022-06-21|15/03/2022|0.12||117600000||2021-12-15|15/09/2021|0.07||65730000|
2022-07-24 12:32:56|03965|949071|LON DIGS|966.92M|966920000|212.50|3,479,162|0%|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2022-07-24 12:33:01|03966|14039|LON FEML|565.09M|565090000|620.30|67,352|-31.61%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2022-07-24 12:33:05|03967|940919|LON GENG|1.03B|1030000000|415.00|519,825|-34.95%|24|2022-08-16|15/06/2022|||||2022-05-19|15/03/2022|||209000000|
2022-07-24 12:33:07|03968|291|LON GNS|1.73B|1730000000|2,654.0|90,708|-50.44%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:33:11|03969|6612|LON GSK|70.58B|70580000000|1,743.20|7,397,901|21.88%|37|2022-11-02|15/09/2022||0.3721||7870000000|2022-07-27|15/06/2022||0.2642||7220000000
2022-07-24 12:33:14|03970|13811|LON GLEN|54.87B|54870000000|422.20|42,709,771|34.91%|21|2022-08-04|15/06/2022||0.84||137067000000|2022-04-28|15/03/2022||||
2022-07-24 12:33:17|03971|6623|LON GOG|641.62M|641620000|1,486.0|166,771|47.13%|19|2022-04-27|15/12/2021|0.85||1800000000||2022-02-28|15/07/2021||||
2022-07-24 12:33:20|03972|50663|LON GFTU_u|1.89B|1890000000|810.00|760,731|-34.52%|17|2022-08-23|15/06/2022|||||2022-02-24|15/12/2021|0.38||1080000000|
2022-07-24 12:33:23|03973|6844|LON GRI|2.19B|2190000000|297.20|930,543|-1.59%|28|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 12:33:26|03974|6665|LON GPEG|1.56B|1560000000|614.50|331,969|-17.85%|15|2022-11-17|15/09/2022||7.87||40340000|2022-05-19|15/03/2022|0.41|7.36|42000000|40970000
2022-07-24 12:33:29|03975|50660|LON UKWG|3.56B|3560000000|153.70|4,932,896|15.87%|14|2022-07-27|15/06/2022|||||2022-02-23|15/12/2021|0.12||282400000|
2022-07-24 12:33:33|03976|27822|LON GNC|552.91M|552910000|105.20|1,403,645|-16.84%|29|2022-07-26|15/06/2022|||||2022-05-24|15/03/2022||1.50|770800000|763000000
2022-07-24 12:33:38|03977|6818|LON GRG|2.01B|2010000000|1,979.0|345,603|-26.24%|23|2022-10-04|15/09/2022|||||2022-08-02|15/06/2022||||
2022-07-24 12:33:40|03978|6768|LON HLMA|8.64B|8640000000|2,282.0|801,835|-20.1%|18|2022-11-17|15/09/2022||29.15||717550000|2022-06-16|15/03/2022|0.29|31.35|788100000|758210000
2022-07-24 12:33:45|03979|6621|LON HMSO|984.82M|984820000|21.39|8,315,231|-41.7%|18|2022-07-28|15/06/2022||0.65||107080000|2022-03-04|15/12/2021|-0.01|0.97|46300000|107640000
2022-07-24 12:33:48|03980|6718|LON HBR|2.99B|2990000000|331.80|4,539,727|5.67%|18|2022-09-21|15/06/2022||0.71||2198000000|2022-03-17|15/12/2021||0.69||2072000000
2022-07-24 12:33:51|03981|1116140|LON HVPD|2.17B|2170000000|26.90|1,628|-11.8%|12|2022-05-27|15/01/2022|5||406100000||2021-10-28|15/07/2021|8.14||657700000|
2022-07-24 12:33:54|03982|6580|LON HRGV|4.06B|4060000000|856.80|1,109,230|-47.52%|31|2022-10-19|15/09/2022||||142000000|2022-08-05|15/06/2022||||
2022-07-24 12:33:57|03983|6739|LON HAYS|2.09B|2090000000|127.00|4,366,917|-17.96%|28|2022-10-13|15/09/2022|||||2022-08-25|15/06/2022||||
2022-07-24 12:34:00|03984|14103|LON HSL|658.12M|658120000|881.00|85,666|-30.52%|13|2022-01-26|15/11/2021|-0.26||-16670000||2021-08-04|15/05/2021|3.19||245200000|
2022-07-24 12:34:04|03985|14044|LON HRI|1.08B|1080000000|1,702.00|73,118|-24.86%|16|2022-07-18|15/06/2022|-6.91||-433000000||2022-02-16|15/12/2021|1.13||82310000|
2022-07-24 12:34:07|03986|28265|LON HGT|1.65B|1650000000|359.50|719,582|-7.35%|14|2022-03-07|15/12/2021|0.7||315400000||2021-09-06|15/06/2021|0.68||290400000|
2022-07-24 12:34:09|03987|14041|LON HICL|3.53B|3530000000|173.60|3,510,042|3.09%|17|2022-11-22|15/09/2022|||||2022-05-25|15/03/2022|0.12||230600000|
2022-07-24 12:34:12|03988|6589|LON HIK|3.77B|3770000000|1,711.00|753,837|-35.29%|18|2022-08-04|15/06/2022||1.01||1264000000|2022-02-24|15/12/2021||0.98||1283000000
2022-07-24 12:34:14|03989|28078|LON HILS|1.06B|1060000000|1,330.00|88,427|-16.87%|31|2022-11-24|15/09/2022||0.18|||2022-08-03|15/06/2022||0.17||
2022-07-24 12:34:17|03990|28224|LON HFG|957.14M|957140000|1,072.00|66,721|-2.72%|24|2022-05-30|15/12/2022|||||2022-04-06|15/12/2021|0.25||1590000000|
2022-07-24 12:34:21|03991|6749|LON HSX|3.05B|3050000000|878.80|622,294|-1.7%|23|2022-08-03|15/06/2022||0.31||2314000000|2022-05-05|15/03/2022|||1390000000|988970000
2022-07-24 12:34:24|03992|6564|LON HOCM|394.66M|394660000|76.80|1,663,476|-49.34%|22|2022-10-19|15/09/2022|||||2022-08-17|15/06/2022||0.04||
2022-07-24 12:34:27|03993|6827|LON HSV|3.96B|3960000000|1,176.00|3,342,061|22.18%|15|2022-11-22|15/09/2022|||||2022-05-24|15/03/2022|0.35||818800000|803000000
2022-07-24 12:34:30|03994|13138|LON HWDN|3.79B|3790000000|673.60|2,466,406|-25.55%|24|2022-07-21|15/06/2022||16.00||928000000|2022-04-28|15/03/2022||||
2022-07-24 12:34:34|03995|280|LON HSBA|101.7B|101700000000|515.20|29,973,095|28.29%|33|2022-10-25|15/09/2022||0.1561||10560000000|2022-08-01|15/06/2022||0.1508||10370000000
2022-07-24 12:34:37|03996|6723|LON HTG|323.73M|323730000|201.50|401,484|-1.71%|21|2022-08-25|15/06/2022||0.03||324160000|2022-04-20|15/03/2022||||
2022-07-24 12:34:40|03997|13812|LON ICAG|5.69B|5690000000|114.80|22,379,129|-31.85%|37|2022-10-28|15/09/2022||0.0839||6680000000|2022-07-29|15/06/2022||-0.0209||5720000000
2022-07-24 12:34:43|03998|960682|LON IBST|732.93M|732930000|181.20|852,711|-16.57%|14|2022-08-02|15/06/2022|||||2022-03-21|15/12/2021|0.05||206600000|
2022-07-24 12:34:47|03999|27981|LON ICGT|779.72M|779720000|1,138.00|61,688|6.75%|15|2022-10-03|15/07/2022|||||2022-05-12|15/01/2022|1.79||132200000|
2022-07-24 12:34:50|04000|6688|LON IGG|3.34B|3340000000|775.00|1,057,715|-10.87%|30|2022-09-15|15/08/2022|||||2022-07-21|15/05/2022||||
2022-07-24 12:34:53|04001|6716|LON IMI|3.33B|3330000000|1,285.00|586,220|-25.68%|27|2022-07-29|15/06/2022||44.83||972200000|2022-05-05|15/03/2022|||458890000|
2022-07-24 12:34:56|04002|6569|LON IMB|17.63B|17630000000|1,855.00|2,478,514|18.23%|30|2022-11-15|15/09/2022||145.65||4735000000|2022-08-31|15/06/2022||||
2022-07-24 12:34:59|04003|6722|LON INCH|2.97B|2970000000|793.00|684,661|-6.54%|29|2022-07-28|15/06/2022||||2270000000|2022-04-28|15/03/2022|||1800000000|2270000000
2022-07-24 12:35:02|04004|6673|LON INF|8.4B|8400000000|588.80|4,670,956|17.78%|19|2022-07-26|15/06/2022||10.10||1027000000|2022-03-15|15/12/2021|0.11||1110000000|746000000
2022-07-24 12:35:05|04005|1072029|LON IHPI|860.11M|860110000|259.60|787,791|-52.06%|11|2022-05-23|15/03/2022|0.08||67030000||2021-12-15|15/09/2021|0.08||60440000|
2022-07-24 12:35:08|04006|283|LON IHG|8.72B|8720000000|4,762.0|645,760|0.19%|24|2022-10-21|15/09/2022||0.5881|||2022-08-09|15/06/2022||1.73||842420000
2022-07-24 12:35:11|04007|6741|LON ICP|4.08B|4080000000|1,425.50|974,538|-36.3%|15|2022-07-21|15/06/2022|||||2022-05-26|15/03/2022|1.01|62.70|506700000|242600000
2022-07-24 12:35:14|04008|6696|LON ITRK|7.28B|7280000000|4,517.0|402,360|-19.22%|30|2022-07-29|15/06/2022||95.48||1457000000|2022-05-25|15/03/2022|||951300000|
2022-07-24 12:35:18|04009|14048|LON INPP|3.11B|3110000000|162.60|3,824,805|-1.48%|27|2022-09-08|15/06/2022|||||2022-05-24|15/03/2022||||
2022-07-24 12:35:22|04010|6595|LON INVP|4.14B|4140000000|427.40|1,442,401|54.52%|18|2022-05-19|15/03/2022|0.5|24.84|3060000000|1012000000|2021-11-18|15/09/2021|0.24||1520000000|
2022-07-24 12:35:25|04011|28602|LON IPO|831.68M|831680000|80.40|1,383,262|-31.75%|18|2022-08-03|15/06/2022|||||2022-03-16|15/12/2021|0.31||367300000|
2022-07-24 12:35:28|04012|6735|LON ITV|2.81B|2810000000|70.20|13,745,387|-41.98%|30|2022-07-28|15/06/2022||5.14||1667000000|2022-05-10|15/03/2022|||834000000|834000000
2022-07-24 12:35:31|04013|6765|LON IWG|1.96B|1960000000|194.30|2,390,687|-37.72%|30|2022-08-09|15/06/2022|||||2022-04-26|15/03/2022||||
2022-07-24 12:35:34|04014|6630|LON JDW|670.05M|670050000|566.00|312,014|-49.64%|14|2022-10-03|15/07/2022|||||2022-03-17|15/01/2022|-0.09||807400000|
2022-07-24 12:35:37|04015|6706|LON SBRY|5.11B|5110000000|220.40|7,738,097|-21.03%|30|2022-11-03|15/09/2023||10.37||15369000000|2022-07-05|15/06/2022||||
2022-07-24 12:35:40|04016|28223|LON FSJ|133.91M|133910000|266.0|144,222|-69.94%|21|2022-09-01|15/06/2022||0.5596||356770000|2022-06-01|15/03/2022||||
2022-07-24 12:35:43|04017|14051|LON JD|7.32B|7320000000|141.90|13,960,909|-23.61%|18|2022-09-13|15/07/2022||3.75||3552000000|2022-06-29|15/04/2022||||
2022-07-24 12:35:46|04018|945668|LON JLG|2B|2000000000|402.60|9,168,450|0.85%|13|2022-03-02|15/12/2021|||||2021-08-18|15/06/2021||||
2022-07-24 12:35:49|04019|6591|LON WG|1.03B|1030000000|152.35|1,948,006|-27.21%|21|2022-08-23|15/06/2022||0.0904||3320000000|2022-06-01|15/03/2022||||
2022-07-24 12:35:52|04020|6598|LON JMAT|3.86B|3860000000|2,118.0|891,977|-31.14%|26|2022-11-23|15/09/2022||104.83||2046000000|2022-07-25|15/06/2022||||939000000
2022-07-24 12:35:55|04021|14050|LON JAM|1.42B|1420000000|741.00|303,378|10.1%|13|2022-04-01|15/12/2021|0.76||152600000||2021-08-24|15/06/2021|0.92||185100000|
2022-07-24 12:35:58|04022|6770|LON JMG|1.28B|1280000000|109.40|1,647,003|-17%|13|2022-03-02|15/12/2021|-0.06||-51680000||2021-09-29|15/06/2021|0.08||108900000|
2022-07-24 12:36:01|04023|6918|LON JII|600.54M|600540000|788.00|69,630|3.14%|13|2022-06-09|15/03/2022|-0.21||-16810000||2021-12-17|15/09/2021|2.96||253300000|
2022-07-24 12:36:04|04024|27901|LON JFJ|739.04M|739040000|474.50|230,133|-24.68%|18|2022-05-30|15/03/2022|-1.78||-274100000||2021-12-07|15/09/2021|0.67||110500000|
2022-07-24 12:36:06|04025|14053|LON JUP|762.82M|762820000|142.70|1,624,894|-50.38%|25|2022-10-14|15/09/2022|||||2022-07-29|15/06/2022||8.30||207600000
2022-07-24 12:36:09|04026|955859|LON KNOS|1.51B|1510000000|1,219.00|225,881|-25.99%|14|2022-11-14|15/09/2022|||||2022-05-23|15/03/2022|0.13||160400000|158800000
2022-07-24 12:36:12|04027|6571|LON KGF|5.23B|5230000000|265.40|9,020,587|-29.26%|24|2022-09-20|15/07/2022||24.20||7096000000|2022-05-23|15/04/2022|||3250000000|3180000000
2022-07-24 12:36:15|04028|14056|LON LRE|1.01B|1010000000|420.80|846,884|-35.9%|36|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022||||477900000
2022-07-24 12:36:19|04029|6755|LON LAND|5.4B|5400000000|732.60|2,062,990|5.87%|25|2022-11-15|15/09/2022||20.41||284940000|2022-07-25|15/06/2022||||
2022-07-24 12:36:22|04030|14058|LON LWDB|973.11M|973110000|771.00|196,563|3.35%|18|2022-07-28|15/06/2022|||||2022-02-24|15/12/2021|0.3||63140000|
2022-07-24 12:36:25|04031|6568|LON LGEN|15.22B|15220000000|256.70|15,120,538|-2.73%|28|2022-10-14|15/09/2022|||||2022-08-09|15/06/2022||16.35||
2022-07-24 12:36:28|04032|287|LON LLOY|29.45B|29450000000|43.23|173,844,918|-5.79%|31|2022-10-27|15/09/2022||0.0161||4220000000|2022-07-27|15/06/2022||0.0149||4140000000
2022-07-24 12:36:30|04033|6628|LON LSEG|43.79B|43790000000|7,852.0|626,224|2.99%|30|2022-10-21|15/09/2022|||||2022-08-05|15/06/2022||159.50||3518000000
2022-07-24 12:36:33|04034|14057|LON LMPL|2.44B|2440000000|250.80|2,337,921|1.21%|14|2022-11-16|15/09/2022|||||2022-05-26|15/03/2022|0.5||69500000|
2022-07-24 12:36:35|04035|1153612|LON MNG|5.34B|5340000000|215.30|9,716,430|-4.35%|6|2022-03-08|15/12/2021|0.13|16.00|2420000000||2021-08-10|15/06/2021|-0.1|-2.40|1960000000|
2022-07-24 12:36:39|04036|6636|LON EMG|3.5B|3500000000|274.00|4,552,298|43.83%|22|2022-10-19|15/09/2022|||||2022-08-04|15/06/2022||0.16||
2022-07-24 12:36:43|04037|289|LON MKS|2.84B|2840000000|144.80|6,809,846|3.13%|29|2022-11-09|15/09/2022||7.58||5118000000|2022-08-31|15/06/2022||||
2022-07-24 12:36:46|04038|6839|LON MSLH|1.23B|1230000000|487.00|542,384|-33.92%|28|2022-08-18|15/06/2022|||||2022-05-11|15/03/2022|||201000000|
2022-07-24 12:36:50|04039|8811|LON MARS|296.29M|296290000|46.80|1,256,095|-42.72%|30|2022-07-27|15/06/2022|||||2022-05-18|15/03/2022|0.03||369700000|
2022-07-24 12:36:52|04040|960684|LON 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|
2022-07-24 12:36:56|04041|44416|LON MDCM|3.54B|3540000000|479.80|2,139,107|68.11%|27|2022-11-16|15/09/2022||9.19||1580000000|2022-08-31|15/06/2022||||
2022-07-24 12:36:58|04042|6762|LON MGGT|6.17B|6170000000|789.60|1,851,901|79.37%|22|2022-08-04|15/06/2022||7.82||771290000|2022-04-21|15/03/2022||||
2022-07-24 12:37:01|04043|6692|LON MRON|6.75B|6750000000|163.80|14,851,464|2.26%|18|2022-09-08|15/06/2022||2.28||3496000000|2022-03-02|15/12/2021|-0.06|1.65|3340000000|3465000000
2022-07-24 12:37:05|04044|14060|LON MRCM|1.56B|1560000000|198.00|1,278,826|-26.8%|16|2022-04-06|15/01/2022|-0.3||-222200000||2021-10-15|15/07/2021|0.63||511400000|
2022-07-24 12:37:07|04045|6759|LON MCRO|962.57M|962570000|286.50|1,076,547|-27.61%|18|2022-09-28|15/07/2022|||||2022-06-22|15/04/2022||-0.36||1316000000
2022-07-24 12:37:10|04046|6698|LON MAB|1.04B|1040000000|174.30|511,893|-34.77%|30|2022-11-23|15/09/2022|||||2022-07-21|15/06/2022|0.08||1160000000|
2022-07-24 12:37:12|04047|6702|LON MNDI|6.87B|6870000000|1,416.50|1,399,842|-28.82%|18|2022-08-04|15/06/2022||1.23||4572000000|2022-03-03|15/12/2021||0.71||3837000000
2022-07-24 12:37:16|04048|6825|LON MONY|1.18B|1180000000|220.40|955,144|-17.02%|31|2022-11-01|15/09/2022||||93700000|2022-07-21|15/06/2022|0.06||100800000|90200000
2022-07-24 12:37:19|04049|6859|LON MNKS|2.3B|2300000000|1,025.00|586,294|-27.72%|17|2021-12-07|15/10/2021|0.88||219200000||2021-06-18|15/04/2021|4.73||1090000000|
2022-07-24 12:37:22|04050|22485|LON MGAMM|834.99M|834990000|294.00|347,673|-20.86%|27|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022||||
2022-07-24 12:37:25|04051|6573|LON MRW|6.9B|6900000000|286.00|19,403,437|7.32%|23|2022-03-16|15/01/2022||7.57||9341000000|2021-12-29|15/10/2021||||
2022-07-24 12:37:29|04052|6934|LON MYI|1.57B|1570000000|1,248.00|149,589|8.71%|17|2022-03-04|15/12/2021|0.57||82730000||2021-09-14|15/06/2021|0.98||134900000|
2022-07-24 12:37:32|04053|6776|LON NEX|1.12B|1120000000|182.30|1,378,976|-30.21%|18|2022-07-28|15/06/2022|||||2022-03-10|15/12/2021|-0.09||1180000000|
2022-07-24 12:37:35|04054|6712|LON NG|40.27B|40270000000|1,103.50|7,468,066|18.72%|15|2022-11-10|15/09/2022||20.70||6652000000|2022-05-19|15/03/2022|0.5|40.97||8845000000
2022-07-24 12:37:38|04055|295|LON NWG|23.36B|23360000000|225.10|17,878,537|13.06%|33|2022-10-28|15/09/2022||0.0688||2900000000|2022-10-28|15/12/2022||0.0338||2960000000
2022-07-24 12:37:42|04056|32399|LON NBMI|187.86M|187860000|76.00|595,078|-14.61%|18|2022-09-06|15/06/2022|||||2022-04-25|15/12/2021||||
2022-07-24 12:37:43|04057|1128674|LON NETW|1.07B|1070000000|191.20|867,295|-46.19%|0||
2022-07-24 12:37:45|04058|40172|LON NRRT|288.17M|288170000|93.50|632,885|7.59%|14|2022-11-23|15/09/2022|||||2022-06-07|15/03/2022|0.08||37700000|
2022-07-24 12:37:48|04059|286|LON NXT|8.29B|8290000000|6,686.0|370,423|-17.38%|24|2022-09-29|15/07/2022||219.18||2179000000|2022-05-05|15/04/2022||||
2022-07-24 12:37:50|04060|943190|LON NESF|643.57M|643570000|109.20|1,673,783|7.69%|14|2022-11-17|15/09/2022|||||2022-06-27|15/03/2022|0.11||90260000|
2022-07-24 12:37:53|04061|13165|LON OCDO|6.45B|6450000000|791.60|2,657,240|-57.63%|29|2022-09-13|15/08/2022|||||2022-07-21|15/05/2022|-0.29||1260000000|
2022-07-24 12:37:56|04062|942425|LON OSBO|2.23B|2230000000|507.00|1,098,741|8.47%|14|2022-08-17|15/06/2022|||||2022-04-01|15/12/2021|0.4||404100000|332000000
2022-07-24 12:37:58|04063|19709|LON OXIG|1.28B|1280000000|2,220.00|83,294|-7.31%|16|2022-11-07|15/09/2022||40.60||156900000|2022-06-14|15/03/2022|0.37|45.70|197200000|193400000
2022-07-24 12:38:01|04064|6671|LON PAGE|1.48B|1480000000|466.60|679,724|-24.62%|18|2022-07-13|15/06/2022|||||2022-03-03|15/12/2021|0.25||877300000|
2022-07-24 12:38:04|04065|27761|LON PANI|1.33B|1330000000|248.0|1,133,096|-7.12%|18|2022-02-24|15/11/2021|0.76||427200000||2021-08-05|15/05/2021|3.09||182000000|
2022-07-24 12:38:07|04066|13156|LON PAGPA|1.22B|1220000000|516.00|372,369|-3.73%|27|2022-07-27|15/06/2022|||||2022-06-14|15/03/2022|0.43||261200000|
2022-07-24 12:38:10|04067|6871|LON PAYP|405.91M|405910000|593.00|60,032|1.37%|25|2022-07-20|15/06/2022|||29900000||2022-05-26|15/03/2022|0.28||74950000|
2022-07-24 12:38:13|04068|6620|LON PSON|5.81B|5810000000|791.20|2,288,132|-7.7%|18|2022-07-28|15/06/2022||19.28||1730000000|2022-02-25|15/12/2021|0.19|23.34|1830000000|1877000000
2022-07-24 12:38:16|04069|6648|LON PNN|2.57B|2570000000|985.00|961,282|-21.58%|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
2022-07-24 12:38:17|04070|1009358|AS PSHP|5.16B|5160000000|2,620.00|154,101|-0.57%|0||
2022-07-24 12:38:21|04071|6656|LON PSN|5.93B|5930000000|1,857.5|1,060,374|-35.79%|27|2022-08-17|15/06/2022||15.00||1801000000|2022-04-27|15/03/2022||14.00||
2022-07-24 12:38:23|04072|19710|LON PNL|1.85B|1850000000|48,650.0|6,042|-0.41%|14|2022-06-09|15/04/2022|4.49||24090000||2021-11-24|15/10/2021|26.87||95850000|
2022-07-24 12:38:26|04073|6561|LON PFC|553.59M|553590000|107.30|2,837,389|11.41%|21|2022-08-11|15/06/2022||-0.01||1470000000|2022-06-01|15/03/2022||||
2022-07-24 12:38:32|04074|101928|LON PETSP|1.58B|1580000000|321.00|1,672,954|-34.3%|28|2022-11-25|15/09/2022|||||2022-08-05|15/06/2022||||
2022-07-24 12:38:35|04075|14066|LON PHNX|6.05B|6050000000|606.00|2,436,057|-11.79%|17|2022-03-14|15/12/2021|-0.13|35.69|4310000000|2600000000|2021-08-11|15/06/2021|-0.72|32.70|2140000000|
2022-07-24 12:38:38|04076|13125|LON PTEC|1.42B|1420000000|475.60|495,377|26.09%|20|2022-08-25|15/06/2022|||||2022-04-14|15/03/2022||||
2022-07-24 12:38:41|04077|40956|LON PLUSP|1.6B|1600000000|1,644.00|324,187|19.35%|25|2022-08-16|15/06/2022|||||2022-04-12|15/03/2022|||270900000|
2022-07-24 12:38:43|04078|14064|LON PCT|135.77M|135770000|2,100.00|252,698|-14.77%|17|2022-07-13|15/04/2022|-4.78||-628900000||2021-12-15|15/10/2021|2.85||402800000|
2022-07-24 12:38:46|04079|14618|LON POLYP|970.93M|970930000|205.00|1,057,973|-86.51%|24|2022-10-17|15/09/2022|||||2022-09-22|15/06/2022||1.14||1495000000
2022-07-24 12:38:49|04080|949175|LON PPH|616.76M|616760000|1,450.00|4,647|-1.49%|23|2022-09-08|15/06/2022|||||2022-04-28|15/03/2022|||32000000|32000000
2022-07-24 12:38:51|04081|27982|LON PHP|1.91B|1910000000|143.50|3,466,609|-11.15%|18|2022-07-26|15/06/2022|||||2022-02-09|15/12/2021|0.05||73900000|
2022-07-24 12:38:54|04082|6707|LON PFG|547.05M|547050000|218.00|443,760|-16.22%|19|2022-08-09|15/06/2022|||||2022-04-04|15/12/2021|0.54||534600000|
2022-07-24 12:38:57|04083|296|LON PRU|27.44B|27440000000|1,002.50|6,506,134|-26.53%|23|2022-08-09|15/06/2022||||2644000000|2022-03-09|15/12/2021||73.79||2584000000
2022-07-24 12:39:00|04084|954891|LON PRTC|540.45M|540450000|189.60|330,435|-44.96%|12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2022-07-24 12:39:03|04085|6774|LON PZC|861.97M|861970000|206.00|395,622|-20%|22|2022-09-22|15/08/2022|||||2022-09-22|15/05/2022||||
2022-07-24 12:39:06|04086|6657|LON QQ|2.2B|2200000000|383.80|1,558,360|15.39%|14|2022-11-09|15/09/2022||10.00||610200000|2022-05-19|15/03/2022|0.11|12.50|720300000|720300000
2022-07-24 12:39:10|04087|1084826|LON QLT|1.38B|1380000000|102.85|3,899,359|-32.81%|18|2022-10-18|15/09/2022|||||2022-08-10|15/06/2022||3.40||317000000
2022-07-24 12:39:14|04088|6754|LON RNK|437.98M|437980000|93.50|692,185|-43.4%|16|2022-10-13|15/09/2022|||||2022-08-18|15/06/2022||16.60||
2022-07-24 12:39:17|04089|6881|LON RAT|1.14B|1140000000|1,914.0|91,623|3.35%|30|2022-10-19|15/09/2022|||||2022-07-28|15/06/2022||||
2022-07-24 12:39:19|04090|6570|LON RKT|44.84B|44840000000|6,268.0|1,247,578|0.06%|33|2022-10-26|15/09/2022||||3540000000|2022-07-27|15/06/2022||145.00||3370000000
2022-07-24 12:39:23|04091|6764|LON RDW|1.98B|1980000000|577.50|625,524|-10.47%|24|2022-09-14|15/06/2022||0.17||1038000000|2022-06-01|15/03/2022|0.16|0.16||
2022-07-24 12:39:25|04092|50681|LON RSER|327.48M|327480000|622.00|91,583|75.71%|0||
2022-07-24 12:39:28|04093|6572|LON REL|45.16B|45160000000|2,358.00|3,123,405|14.13%|29|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022||57.54||4022000000
2022-07-24 12:39:31|04094|50659|LON TRIG|3.37B|3370000000|135.80|5,786,566|5.27%|14|2022-08-04|15/06/2022|||||2022-02-18|15/12/2021|0.08||164300000|
2022-07-24 12:39:34|04095|6804|LON RSW|3.08B|3080000000|4,230.0|84,876|-14.72%|26|2022-08-04|15/06/2022||104.95||357750000|2022-05-10|15/03/2022||||
2022-07-24 12:39:38|04096|6736|LON RTO|9.56B|9560000000|515.40|5,031,534|-2.61%|31|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022||8.77||1565000000
2022-07-24 12:39:41|04097|6790|LON RTN|376.1M|376100000|49.16|2,313,096|-57.69%|23|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:39:45|04098|989915|VIE RHIM|955.02M|955020000|2,032.0|48,213|-51.5%|24|2022-08-17|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-24 12:39:49|04099|6771|LON RMV|5.25B|5250000000|628.80|2,206,053|-6.57%|18|2022-07-28|15/06/2022||7.18||110900000|2022-02-25|15/12/2021|0.11|5.70|155000000|94800000
2022-07-24 12:39:51|04100|6597|LON RIO|80.21B|80210000000|4,772.0|2,767,745|-19.47%|18|2022-07-27|15/06/2022||5.98||32095000000|2022-02-23|15/12/2021||5.84||30123000000
2022-07-24 12:39:55|04101|6803|LON RCP|3.94B|3940000000|2,530.0|135,967|-0.59%|32|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:39:58|04102|6645|LON RR|7.75B|7750000000|92.60|32,629,652|-3.17%|27|2022-08-04|15/06/2022||2.25||5226000000|2022-06-01|15/03/2022||||
2022-07-24 12:40:02|04103|6703|LON ROR|2.2B|2200000000|256.20|1,783,187|-28.44%|27|2022-08-02|15/06/2022||5.97||305810000|2022-06-01|15/03/2022||||
2022-07-24 12:40:04|04104|6593|AS RDSa|117.27B|117270000000|1,644.00|7,738,286|20.42%|0||
2022-07-24 12:40:07|04105|8751|AS RDSb|144.57B|144570000000|1,894.6|8,326,137|41.24%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2022-07-24 12:40:10|04106|41343|LON RMG|2.75B|2750000000|290.80|4,430,444|-45.46%|24|2022-11-16|15/09/2022||27.05||6093000000|2022-07-20|15/06/2022|||3000000000|
2022-07-24 12:41:10|04107|1056378|LON SBRE|261.59M|261590000|105.00|644,718|-61.11%|21|2022-07-14|15/06/2022|||||2022-05-25|15/03/2022|||59800000|47800000
2022-07-24 12:41:13|04108|6780|LON SAFE|2.41B|2410000000|1,143.00|445,416|10.22%|28|2022-09-15|15/07/2022|||||2022-06-21|15/04/2022|1.24|20.00|101000000|
2022-07-24 12:41:17|04109|6618|LON SGE|7.13B|7130000000|700.40|2,252,166|-0.62%|27|2022-11-16|15/09/2022||13.97||987390000|2022-08-02|15/06/2022||||
2022-07-24 12:41:20|04110|949636|LON SNNS|1.48B|1480000000|914.00|384,890|7.03%|14|2022-09-12|15/06/2022|||||2022-03-17|15/12/2021|-0.08||103400000|
2022-07-24 12:41:22|04111|6752|LON SVS|1.57B|1570000000|1,137.00|324,908|3.46%|18|2022-08-11|15/06/2022|||||2022-03-09|15/12/2021|0.65||1210000000|
2022-07-24 12:41:25|04112|14071|LON SDP|862.56M|862560000|531.00|186,116|-11.65%|13|2022-05-24|15/03/2022|-0.27||-39390000||2021-12-09|15/09/2021|-0.3||-40730000|
2022-07-24 12:41:29|04113|27891|LON SOI|685.27M|685270000|262.00|280,794|-3.68%|13|2022-05-23|15/02/2022|0.03||11610000||2021-11-11|15/08/2021|0.03||12690000|
2022-07-24 12:41:33|04114|6733|LON SDR|7.34B|7340000000|2,766.0|422,897|-24.69%|29|2022-10-20|15/09/2022|||||2022-07-28|15/06/2022||99.00||1209000000
2022-07-24 12:41:35|04115|6834|LON SCIN|557.18M|557180000|842.00|40,245|10.79%|13|2022-07-05|15/04/2022|0.53||41430000||2021-12-20|15/10/2021|0.07||9860000|
2022-07-24 12:41:38|04116|6760|LON SMT|11.96B|11960000000|831.40|3,339,628|-38.21%|13|2022-05-19|15/03/2022|-3.62||-5160000000||2021-11-08|15/09/2021|1.88||2720000000|
2022-07-24 12:41:41|04117|6729|LON SGRO|13.06B|13060000000|1,080.00|3,020,945|-10.45%|18|2022-07-28|15/06/2022||16.00||247010000|2022-02-18|15/12/2021|2.28|14.70|300000000|226780000
2022-07-24 12:41:44|04118|14115|LON SNR|543.34M|543340000|132.00|245,396|-14.95%|27|2022-08-01|15/06/2022||1.20||359000000|2022-04-20|15/03/2022||||
2022-07-24 12:41:47|04119|945897|LON SEQI|1.53B|1530000000|86.50|2,533,241|-23.45%|14|2022-11-22|15/09/2022|||||2022-07-04|15/03/2022|0.01||23700000|
2022-07-24 12:41:50|04120|6634|LON SRP|2.16B|2160000000|182.40|3,869,221|27.37%|27|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:41:52|04121|6679|LON SVT|7.36B|7360000000|2,931.0|770,351|6.97%|24|2022-11-21|15/09/2022||60.85||988200000|2022-07-14|15/06/2022||||
2022-07-24 12:41:55|04122|6791|LON SHB|2.04B|2040000000|531.50|372,854|-9.22%|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
2022-07-24 12:41:59|04123|6662|LON SHI|390.98M|390980000|33.80|1,111,172|-30.79%|27|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:42:02|04124|6819|LON SIGSI|1.35B|1350000000|396.00|4,260,617|0%|19|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||||
2022-07-24 12:42:08|04125|27741|LON SRET|1.11B|1110000000|94.90|2,961,391|-20.25%|14|2022-11-07|15/09/2022|||||2022-06-13|15/03/2022||||
2022-07-24 12:42:11|04126|6695|LON SN|10.37B|10370000000|1,190.50|1,993,417|-23.42%|28|2022-11-03|15/09/2022||||1280000000|2022-07-28|15/06/2022||0.38||1320000000
2022-07-24 12:42:14|04127|6686|LON SMIN|5.44B|5440000000|1,495.00|1,071,190|-6.03%|17|2022-09-23|15/07/2022||40.88||1282000000|2022-03-25|15/01/2022|0.29|37.26|1190000000|1162000000
2022-07-24 12:42:16|04128|1097538|LON SSON|2.38B|2380000000|1,349.00|428,731|-27.24%|6|2022-03-15|15/12/2021|2.11||366700000||2021-08-09|15/06/2021|1.01||12840000|
2022-07-24 12:42:20|04129|14117|LON SKG|7.09B|7090000000|2,739.0|296,599|-32.17%|32|2022-07-27|15/06/2022|||||2022-04-29|15/03/2022|||2540000000|
2022-07-24 12:42:22|04130|961641|LON SCTS|2.73B|2730000000|1,373.00|252,356|-26.97%|14|2022-10-24|15/07/2022|||||2022-03-22|15/01/2022|0.26||770900000|
2022-07-24 12:42:26|04131|6767|LON SXS|3.17B|3170000000|2,995.0|408,487|-11.83%|22|2022-08-01|15/06/2022||62.85||627690000|2022-04-28|15/03/2022||||
2022-07-24 12:42:29|04132|6808|LON SPX|8.35B|8350000000|11,335.0|144,234|-22.63%|18|2022-08-11|15/06/2022||183.02||711350000|2022-03-10|15/12/2021|1.7|166.60|700800000|700310000
2022-07-24 12:42:35|04133|6837|LON SPT|1.64B|1640000000|270.20|1,056,900|3.6%|21|2022-08-04|15/06/2022||0.27||273600000|2022-05-06|15/03/2022||||
2022-07-24 12:42:38|04134|6669|LON SSE|18.31B|18310000000|1,727.50|4,171,006|13.5%|27|2022-11-15|15/09/2022||9.35||4753000000|2022-07-21|15/06/2022||||
2022-07-24 12:42:43|04135|942377|LON SSPG|2.04B|2040000000|255.90|2,086,506|6.01%|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
2022-07-24 12:42:46|04136|6683|LON SJP|6.42B|6420000000|1,185.00|1,294,556|-22.35%|28|2022-10-20|15/09/2022||18.00|||2022-07-28|15/06/2022||149.00||
2022-07-24 12:42:49|04137|6732|LON SGC|588.37M|588370000|104.70|1,295,191.96|45.92%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2022-07-24 12:42:52|04138|6670|LON STAN|16.98B|16980000000|572.80|7,541,119|32.68%|22|2022-10-26|15/09/2022||0.248||4060000000|2022-07-29|15/06/2022||0.2173||3970000000
2022-07-24 12:42:55|04139|40119|LON SYNCS|1.41B|1410000000|211.50|930,527|-2.53%|17|2022-08-31|15/06/2022|||||2022-08-03|15/09/2022||||
2022-07-24 12:42:58|04140|14142|LON SYNTS|1.09B|1090000000|233.00|958,878|-55.95%|26|2022-08-02|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 12:43:01|04141|6651|LON TATE|3.16B|3160000000|794.00|1,577,347|6.66%|21|2022-11-10|15/09/2022||34.58||1352000000|2022-08-31|15/06/2022||||
2022-07-24 12:43:04|04142|6800|LON TW|4.45B|4450000000|126.20|13,281,316|-24.09%|29|2022-08-03|15/06/2022||15.00|||2022-04-26|15/03/2022||14.00||
2022-07-24 12:43:06|04143|986303|LON TBCG|680.34M|680340000|1,248.00|62,093|4.87%|16|2022-08-12|15/06/2022|||||2022-05-18|15/03/2022||3.46|354510000|386000000
2022-07-24 12:43:12|04144|14119|LON TEP|1.72B|1720000000|2,180.00|137,912|111.65%|14|2022-11-21|15/09/2022|||||2022-06-21|15/03/2022|0.27||596200000|
2022-07-24 12:43:15|04145|6870|LON TMPL|719.19M|719190000|220.00|495,747|5.57%|14|2022-08-18|15/06/2022|||||2022-03-28|15/12/2021|0.46||34440000|
2022-07-24 12:43:18|04146|6817|LON TEM|1.78B|1780000000|151.00|1,561,817|-22.64%|23|2022-06-14|15/03/2022|-0.21||-234800000||2021-11-24|15/09/2021|-0.16||-171700000|
2022-07-24 12:43:21|04147|6581|LON TSCO|19.31B|19310000000|259.40|21,148,288|10.71%|25|2022-10-05|15/08/2022||10.91||30285000000|2022-06-17|15/05/2022|||13830000000|
2022-07-24 12:43:25|04148|1053059|LON TIFS|841.63M|841630000|163.00|678,307|-44.75%|13|2022-08-09|15/06/2022||0.04||1522000000|2022-05-17|15/03/2022|||755000000|719000000
2022-07-24 12:43:28|04149|6637|LON TCAPI|933.49M|933490000|119.70|953,131|-38.11%|29|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022|||439000000|439000000
2022-07-24 12:43:31|04150|6766|LON TRY|1.27B|1270000000|401.50|549,191|-15.92%|18|2022-06-01|15/03/2022|0.23||95610000||2021-12-03|15/09/2021|0.65||225300000|
2022-07-24 12:43:33|04151|1137603|LON TRNT|1.76B|1760000000|371.30|777,089|21.1%|7|2022-05-05|15/02/2022|-0.01||110800000||2021-11-03|15/08/2021|-0.02||77720000|129000000
2022-07-24 12:43:36|04152|6681|LON TPK|2.2B|2200000000|1,050.00|847,149|-39.29%|18|2022-08-02|15/06/2022||||2522000000|2022-03-01|15/12/2021|0.62||2290000000|2328000000
2022-07-24 12:43:38|04153|942420|LON BBOXT|3.69B|3690000000|197.30|7,084,035|-5.78%|14|2022-08-03|15/06/2022|||||2022-03-03|15/12/2021|0.33||97200000|97200000
2022-07-24 12:43:40|04154|23214|ETR TUIT|2.39B|2390000000|133.40|4,947,974|-58.66%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2022-07-24 12:43:43|04155|6627|LON TLW|646.37M|646370000|44.94|6,991,871|-2.9%|18|2022-09-13|15/06/2022|||||2022-03-09|15/12/2021||0.02||514000000
2022-07-24 12:43:46|04156|40198|LON UDG|2.72B|2720000000|1,079.00|3,141,705|0%|17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2022-07-24 12:43:50|04157|8804|LON UKCM|1.03B|1030000000|79.40|2,834,362|1.53%|18|2022-09-26|15/06/2022|||||2022-04-21|15/12/2021|0.13||182700000|
2022-07-24 12:43:52|04158|6743|LON ULE|2.5B|2500000000|3,490.0|352,296|6.73%|28|2022-08-08|15/06/2022||66.18||416690000|2022-06-01|15/03/2022||||
2022-07-24 12:43:55|04159|6661|AS ULVR|99.56B|99560000000|3,911.5|4,105,737|-5.61%|31|2022-10-27|15/09/2022||||14640000000|2022-07-26|15/06/2022||1.24||15430000000
2022-07-24 12:43:58|04160|6848|LON UTG|4.83B|4830000000|1,207.00|870,843|5%|27|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:44:01|04161|6659|LON UU|7.35B|7350000000|1,077.50|2,406,707|2.42%|24|2022-11-23|15/09/2022||26.70||929980000|2022-08-31|15/06/2022||||
2022-07-24 12:44:06|04162|6684|LON VSVS|876.02M|876020000|323.00|485,730|-38.24%|27|2022-07-28|15/06/2022|||||2022-05-18|15/03/2022||||
2022-07-24 12:44:09|04163|6579|LON VCTX|1.61B|1610000000|1,852.0|149,331|-29.74%|30|2022-07-07|15/06/2022|||93400000||2022-05-09|15/03/2022|0.43||161800000|165000000
2022-07-24 12:44:11|04164|985785|LON VEILV|1.38B|1380000000|662.00|211,859|-0.45%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2022-07-24 12:44:15|04165|27720|LON VOF|844.41M|844410000|517.00|178,928|14.51%|11|2022-10-24|15/06/2022|||||2022-03-28|15/12/2021||||
2022-07-24 12:44:18|04166|968974|LON VMUK|2.04B|2040000000|141.60|3,488,001|-25.36%|14|2022-11-17|15/09/2022||12.09||829690000|2022-05-05|15/03/2022|0.14|17.02|1110000000|840340000
2022-07-24 12:44:20|04167|6654|LON VTYV|2.02B|2020000000|927.50|821,662|-23.19%|18|2022-09-08|15/06/2022||||1397000000|2022-02-23|15/12/2021|0.59||1260000000|
2022-07-24 12:44:23|04168|1076872|LON VVO|1.89B|1890000000|149.40|3,241,254|42.56%|17|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 12:44:26|04169|667|LON VOD|36.08B|36080000000|129.02|93,275,065|8.57%|17|2022-07-25|15/06/2022|||||2022-05-17|15/03/2022||0.05|11407000000|22676000000
2022-07-24 12:44:29|04170|1131407|LON WOSG|2.13B|2130000000|884.00|678,494|-8.68%|16|2022-08-16|15/07/2022|||||2022-07-07|15/04/2022|0.21||304000000|304000000
2022-07-24 12:44:33|04171|6674|LON WEIR|3.88B|3880000000|1,496.00|646,309|-21.24%|22|2022-07-28|15/06/2022||38.05||1016000000|2022-04-28|15/03/2022||||
2022-07-24 12:44:36|04172|6619|LON SMWH|1.9B|1900000000|1,454.5|294,177|-11.98%|19|2022-11-07|15/08/2022||32.25||732270000|2022-04-27|15/02/2022|0.11|15.61|608000000|606670000
2022-07-24 12:44:39|04173|6646|LON WTB|5.43B|5430000000|2,690.0|809,289|-11.31%|25|2022-06-15|15/05/2022||78.58||1766000000|2022-04-28|15/02/2022|0.39|-17.06|1040000000|928510000
2022-07-24 12:44:41|04174|6875|LON WTAN|1.56B|1560000000|222.00|818,691|-9.94%|13|2022-03-16|15/12/2021|0.08||67560000||2021-08-10|15/06/2021|0.26||216900000|
2022-07-24 12:44:44|04175|945902|LON WIZZ|1.98B|1980000000|1,918.0|486,773|-57.85%|18|2022-11-03|15/09/2022||0.3461||1480000000|2022-07-27|15/06/2022||-1.23||827040000
2022-07-24 12:44:48|04176|6861|LON WKP|1.13B|1130000000|590.00|418,242|-30.22%|25|2022-11-15|15/09/2022|||||2022-07-21|15/06/2022||||
2022-07-24 12:44:51|04177|32401|LON WWH|2.18B|2180000000|3,350.0|91,671|-11.61%|18|2022-05-27|15/03/2022|-2.29||-136700000||2021-11-17|15/09/2021|0.13||1320000|
2022-07-24 12:44:54|04178|6578|LON WPP|9.47B|9470000000|871.60|3,712,158|-8.45%|32|2022-10-28|15/09/2022||||2850000000|2022-08-05|15/06/2022||29.00||2810000000
2022-07-24 12:44:57|04179|17981|NS ARTI|275.52B|275520000000|759.85|804,990|-14.71%|24|2022-08-12|15/06/2022||4.92||18530000000|2022-05-27|15/03/2022|5.3|5.4|17560000000|17560000000
2022-07-24 12:45:00|04180|17980|NS ACC|411.62B|411620000000|2,191.95|475,220|-6.23%|37|2022-10-18|15/09/2022||26.82||42010000000|2022-07-14|15/06/2022|12|13.25|44680000000|44500000000
2022-07-24 12:45:35|04181|17984|NS ADEL|2.85T|2.85E+12|2,499.40|1,632,172|78.32%|35|2022-08-11|15/06/2022|||||2022-05-03|15/03/2022|2.8||248660000000|152360000000
2022-07-24 12:45:38|04182|1088095|NS ADNA|3.36T|3.36E+12|2,120.45|2,294,203|116.32%|18|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.58||14610000000|
2022-07-24 12:45:42|04183|18294|NS APSE|1.59T|1.59E+12|754.25|5,290,781|10.91%|37|2022-10-25|15/09/2022||8.15||46640000000|2022-08-10|15/06/2022||7.78||45450000000
2022-07-24 12:45:44|04184|1111710|NS ADAG|3.16T|3.16E+12|2,874.20|482,789|226.39%|17|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|0.74|1.5||10190000000
2022-07-24 12:45:47|04185|958331|NS ADAI|3.32T|3.32E+12|2,977.45|464,457|208.99%|23|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|2.2||32180000000|29510000000
2022-07-24 12:45:51|04186|7310|NS ADTB|250.59B|250590000000|103.70|3,757,837|-12.6%|22|2022-08-31|15/06/2022||1.82|||2022-06-01|15/03/2022|1.67|1.67|69620000000|66170000000
2022-07-24 12:45:54|04187|946826|NS ADIA|253.45B|253450000000|270.00|2,042,820|23.63%|24|2022-07-29|15/06/2022||0.6||25950000000|2022-05-18|15/03/2022|0.45|0.45|22830000000|22640000000
2022-07-24 12:45:58|04188|947273|NS AJPH|166.86B|166860000000|1,300.00|132,727|-9.98%|25|2022-07-28|15/06/2022||11.13||8280000000|2022-05-10|15/03/2022|11.73|12.4|8700000000|8700000000
2022-07-24 12:46:02|04189|946738|NS ALEM|139.14B|139140000000|706.00|163,729|-25.37%|24|2022-08-04|15/06/2022||8.9||13660000000|2022-05-02|15/03/2022|1.8|7.1|14160000000|12410000000
2022-07-24 12:46:04|04190|962425|NS ALKE|379.52B|379520000000|3,165.50|98,149|-6.75%|24|2022-08-12|15/06/2022||26.91||26080000000|2022-05-13|15/03/2022|10.25|24.9|24840000000|24340000000
2022-07-24 12:46:12|04191|17997|NS AMAR|80.99B|80990000000|474.40|454,421|-34.41%|28|2022-11-11|15/09/2022||10.72||20904000000|2022-08-06|15/06/2022||7.43||23040000000
2022-07-24 12:46:15|04192|17998|NS ABUJ|739.65B|739650000000|372.55|5,824,740|-7.39%|37|2022-10-25|15/09/2022||2.16||36660000000|2022-07-19|15/06/2022|5.3|3.17|39940000000|39890000000
2022-07-24 12:46:19|04193|18004|NS APLH|593.15B|593150000000|4,140.00|665,251|5.64%|37|2022-11-16|15/09/2022||21.53||42340000000|2022-08-16|15/06/2022||15.62||38650000000
2022-07-24 12:46:22|04194|18005|NS APLO|134.48B|134480000000|210.55|3,275,796|-7.16%|36|2022-08-12|15/06/2022||1.77||56270000000|2022-05-12|15/03/2022|1.8|1.8|55780000000|55780000000
2022-07-24 12:46:26|04195|18010|NS ASOK|336.97B|336970000000|147.00|14,935,070|18.26%|39|2022-11-11|15/09/2022||0.37||44709000000|2022-07-29|15/06/2022||0.5092||70480000000
2022-07-24 12:46:30|04196|18011|NS ASPN|2.94T|2.94E+12|3,067.40|1,428,342|-0.53%|37|2022-10-20|15/09/2022||10.59||85480000000|2022-07-26|15/06/2022||8.98||76750000000
2022-07-24 12:46:33|04197|946934|NS ASTL|352.14B|352140000000|1,752.70|302,606|-12.91%|25|2022-08-05|15/06/2022||4.4||10830000000|2022-05-27|15/03/2022|7.04|7.32|13910000000|13910000000
2022-07-24 12:46:37|04198|1014099|NS AUFI|367.05B|367050000000|582.35|2,572,441|-0.09%|23|2022-10-28|15/09/2022||5.17||12630000000|2022-08-31|15/06/2022|4.22|4.1|19790000000|11770000000
2022-07-24 12:46:40|04199|18014|NS ARBN|322.82B|322820000000|550.95|1,954,892|-42.83%|37|2022-11-14|15/09/2022||14.03||62590000000|2022-08-10|15/06/2022||10.42||59820000000
2022-07-24 12:46:42|04200|997883|NS AVEU|2.57T|2.57E+12|3,963.40|490,859|16.12%|23|2022-08-31|15/06/2022|9.85|10.22|100400000000|98820000000|2022-06-01|15/03/2022|7.2|7.18|86060000000|86510000000
2022-07-24 12:46:46|04201|18017|NS AXBK|2.25T|2.25E+12|730.75|9,263,510|-3.26%|42|2022-10-25|15/09/2022||13.59||136220000000|2022-07-25|15/06/2022||11.64||123630000000
2022-07-24 12:46:49|04202|18020|NS BAJA|1.17T|1.17E+12|4,055.00|580,653|5.55%|37|2022-10-26|15/09/2022||46.36||96790000000|2022-07-27|15/06/2022||38.32||76550000000
2022-07-24 12:46:52|04203|18022|NS BJFN|3.77T|3.77E+12|6,258.25|1,338,770|1.25%|36|2022-10-25|15/09/2022||42.96||64420000000|2022-07-27|15/06/2022||41.29||62680000000
2022-07-24 12:46:55|04204|18023|NS BJFS|2.03T|2.03E+12|12,724.55|310,345|-3.61%|34|2022-10-26|15/09/2022||||148140000000|2022-07-27|15/06/2022||||149191000000
2022-07-24 12:46:58|04205|18024|NS BJAT|536.92B|536920000000|4,825.75|47,429|25.75%|27|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|99.3||894600000|
2022-07-24 12:47:02|04206|39853|NS BLKI|439.91B|439910000000|2,271.40|291,260|-2.64%|33|2022-11-09|15/09/2022||21.40||19597000000|2022-08-08|15/06/2022||19.18||25070000000
2022-07-24 12:47:05|04207|1072999|NS BANH|460.69B|460690000000|286.00|6,972,420|-6.24%|23|2022-10-28|15/09/2022||7.24||32240000000|2022-08-31|15/06/2022|5.5|5.51|43850000000|32560000000
2022-07-24 12:47:08|04208|18047|NS BOB|600.14B|600140000000|116.10|24,691,626|45.4%|37|2022-11-11|15/09/2022||4.51||109330000000|2022-07-30|15/06/2022||2.89||97540000000
2022-07-24 12:47:11|04209|18031|NS BOI|201.34B|201340000000|49.05|2,276,993|-32.58%|42|2022-11-11|15/09/2022||2.21|||2022-08-10|15/06/2022||2.56||
2022-07-24 12:47:15|04210|18034|NS BATA|234.63B|234630000000|1,824.35|288,313|14.13%|29|2022-08-03|15/06/2022||7.55||9130000000|2022-05-25|15/03/2022|4.9|5|6650000000|6650000000
2022-07-24 12:47:18|04211|18036|NS BRGR|572.03B|572030000000|589.80|917,480|-30.96%|26|2022-11-03|15/09/2022||2.43||20930000000|2022-08-04|15/06/2022||2.19||23450000000
2022-07-24 12:47:22|04212|18043|NS BAJE|650.08B|650080000000|266.80|6,205,769|46.07%|42|2022-10-28|15/09/2022||2.57||42590000000|2022-07-18|15/06/2022|1.5|0.898|31130000000|24480000000
2022-07-24 12:47:26|04213|18039|NS BFRG|328.85B|328850000000|705.00|1,416,667|-10.64%|42|2022-11-11|15/09/2022||5.88||24230000000|2022-08-11|15/06/2022||5.26||16530000000
2022-07-24 12:47:30|04214|18042|NS BHEL|184.2B|184200000000|53.05|20,650,333|-17.04%|42|2022-11-08|15/09/2022||0.42||62360000000|2022-08-12|15/06/2022||-0.54||39730000000
2022-07-24 12:47:33|04215|18040|NS BPCL|694.81B|694810000000|320.30|4,276,231|-25.23%|42|2022-11-11|15/09/2022||12.85||1.24999E+12|2022-08-12|15/06/2022||-11.74||1.42219E+12
2022-07-24 12:47:36|04216|18041|NS BRTI|3.89T|3.89E+12|678.85|6,916,683|26.13%|37|2022-10-26|15/09/2022||3.61||334860000000|2022-07-27|15/06/2022||4.06||325230000000
2022-07-24 12:47:39|04217|18045|NS BION|390.79B|390790000000|327.55|2,095,914|-17.73%|37|2022-10-22|15/09/2022||2.36||23810000000|2022-07-27|15/06/2022||1.93||22880000000
2022-07-24 12:47:43|04218|18052|NS BOSH|496.41B|496410000000|16,860.00|27,156|11.99%|36|2022-08-12|15/06/2022||108.06||32990000000|2022-05-18|15/03/2022|118.9|132|34040000000|34150000000
2022-07-24 12:47:47|04219|18054|NS BRIT|932.51B|932510000000|3,863.45|410,065|12.32%|37|2022-11-10|15/09/2022||17.94||40420000000|2022-08-08|15/06/2022||17.27||38000000000
2022-07-24 12:47:50|04220|18055|NS ZYDU|358.67B|358670000000|350.35|1,329,668|-43.06%|37|2022-10-27|15/09/2022||5.57||36952000000|2022-08-12|15/06/2022||4.55||40060000000
2022-07-24 12:47:54|04221|18057|NS CNBK|415.64B|415640000000|229.05|9,799,848|56.83%|42|2022-10-27|15/09/2022||9.34|||2022-07-25|15/06/2022||8.22||
2022-07-24 12:47:58|04222|18061|NS CAST|108.66B|108660000000|109.95|758,072|-23.51%|26|2022-08-01|15/06/2022||1.7||11600000000|2022-05-02|15/03/2022|2.3|2|12360000000|12360000000
2022-07-24 12:48:01|04223|18070|NS CHLA|563.51B|563510000000|685.90|2,008,184|37.44%|26|2022-11-01|15/09/2022||8.06||15820000000|2022-07-29|15/06/2022||7.97||15670000000
2022-07-24 12:48:04|04224|18071|NS CIPL|784.48B|784480000000|972.10|1,684,295|2.54%|37|2022-11-09|15/09/2022||9.55||61320000000|2022-07-29|15/06/2022||7.69||55140000000
2022-07-24 12:48:07|04225|18072|NS CTBK|121.33B|121330000000|164.05|2,299,504|5.43%|25|2022-08-10|15/06/2022||1.4||7050000000|2022-05-27|15/03/2022|2.8|2.84|7040000000|6670000000
2022-07-24 12:48:11|04226|18075|NS COAL|1.21T|1.21E+12|197.10|12,737,756|36.78%|37|2022-11-14|15/09/2022||9.35||282030000000|2022-07-01|15/06/2022|8.15|7.5|293680000000|286660000000
2022-07-24 12:48:15|04227|39893|NS COFO|227.09B|227090000000|3,726.45|419,047|-20.52%|37|2022-10-26|15/09/2022||30.8||19130000000|2022-07-22|15/06/2022|24.6|29.15|18290000000|18220000000
2022-07-24 12:48:18|04228|18076|NS COLG|436.93B|436930000000|1,605.90|307,148|-10.54%|33|2022-10-27|15/09/2022||11.56||14460000000|2022-07-27|15/06/2022||9.05||12290000000
2022-07-24 12:48:22|04229|18077|NS CCRI|411.4B|411400000000|675.00|1,756,492|1.73%|42|2022-11-01|15/09/2022||5.62||23080000000|2022-08-11|15/06/2022||4.84||20560000000
2022-07-24 12:48:26|04230|18080|NS CORF|299.66B|299660000000|1,020.20|644,635|17.41%|27|2022-07-27|15/06/2022||13.5||56210000000|2022-04-28|15/03/2022|9.9|9.9|42270000000|42270000000
2022-07-24 12:48:29|04231|978762|NS CROP|238.93B|238930000000|377.05|1,694,177|-17.84%|25|2022-10-21|15/09/2022||2.83||15860000000|2022-08-31|15/06/2022||2.83||16370000000
2022-07-24 12:48:33|04232|18084|NS CUMM|332.2B|332200000000|1,199.70|463,278|39.78%|33|2022-10-26|15/09/2022||9.72||18400000000|2022-08-10|15/06/2022||6.41||14540000000
2022-07-24 12:48:37|04233|18086|NS DABU|1.02T|1.02E+12|576.30|1,947,787|-2.35%|37|2022-11-01|15/09/2022||2.78||30780000000|2022-08-04|15/06/2022||2.46||28080000000
2022-07-24 12:48:40|04234|947396|NS DALB|298.94B|298940000000|1,595.45|247,878|-30.37%|25|2022-10-27|15/09/2022||9.28||29020000000|2022-08-05|15/06/2022||8.98||31820000000
2022-07-24 12:48:46|04235|947225|NS DPNT|247.63B|247630000000|1,815.90|890,558|-6.08%|29|2022-08-05|15/06/2022||13.3||17580000000|2022-05-04|15/03/2022|19.6|14.8|18720000000|18720000000
2022-07-24 12:48:49|04236|18203|NS DHAE|23.35B|23350000000|37.70|3,678,014|-82.08%|23|2022-07-26|15/06/2022|||||2022-05-30|15/03/2022|-3.89||3050000000|
2022-07-24 12:48:52|04237|18099|NS DIVI|1.01T|1.01E+12|3,796.75|555,678|-21.31%|37|2022-11-07|15/09/2022||26.73||22730000000|2022-08-08|15/06/2022||25.36||22420000000
2022-07-24 12:48:55|04238|1046345|India|228.78B|228780000000|3,856.65|392,639|-15.25%|22|2022-08-31|15/06/2022||9.52||30790000000|2022-06-01|15/03/2022|10.66|10.68|29530000000|29780000000
2022-07-24 12:48:59|04239|18100|NS DLF|891.48B|891480000000|360.15|5,782,634|7.78%|37|2022-11-11|15/09/2022||2.06||13483000000|2022-08-12|15/06/2022||1.89||12000000000
2022-07-24 12:49:03|04240|962426|NS DLPA|172.98B|172980000000|2,087.00|338,980|-39.36%|25|2022-11-11|15/09/2022||10.78||5470000000|2022-07-28|15/06/2022||8.83||5040000000
2022-07-24 12:49:07|04241|18101|NS REDY|726.03B|726030000000|4,377.00|454,049|-19.28%|32|2022-10-28|15/09/2022||47.96||58930000000|2022-07-28|15/06/2022||41.2||53950000000
2022-07-24 12:49:10|04242|18108|NS EICH|860.49B|860490000000|3,147.60|752,674|23.45%|31|2022-11-16|15/09/2022||28.52||19864000000|2022-08-11|15/06/2022||22.08||33010000000
2022-07-24 12:49:14|04243|18113|NS EMAM|207.01B|207010000000|469.15|352,559|-14.69%|28|2022-10-27|15/09/2022||4.28||8130000000|2022-07-29|15/06/2022||2.25||7340000000
2022-07-24 12:49:17|04244|992809|NS ENDU|207.28B|207280000000|1,473.60|149,677|-11.1%|24|2022-08-31|15/06/2022||10.53||21690000000|2022-06-01|15/03/2022|9.7|8.91|20790000000|20460000000
2022-07-24 12:49:19|04245|18118|NS ESCO|184.96B|184960000000|1,704.00|500,675|46.81%|24|2022-08-01|15/06/2022||22.37||20940000000|2022-05-13|15/03/2022|18.3|17.07|18610000000|18610000000
2022-07-24 12:49:23|04246|18122|NS EXID|128.27B|128270000000|150.85|1,666,642|-15.58%|37|2022-10-26|15/09/2022||2.8||29370000000|2022-07-29|15/06/2022||2.59||34120000000
2022-07-24 12:49:28|04247|18125|NS FED|225.41B|225410000000|107.20|12,686,723|25.53%|33|2022-10-21|15/09/2022||2.63||21190000000|2022-07-15|15/06/2022|2.86|2.25|20570000000|20050000000
2022-07-24 12:49:31|04248|18132|NS FOHE|209.88B|209880000000|278.05|846,625|14.94%|37|2022-11-10|15/09/2022||2.01||16590000000|2022-08-05|15/06/2022||1.39||14740000000
2022-07-24 12:49:35|04249|18137|NS GAIL|620.69B|620690000000|141.70|9,229,088|-0.49%|42|2022-11-15|15/09/2022||2.25||180720000000|2022-08-12|15/06/2022||4.48||293580000000
2022-07-24 12:49:38|04250|1167243|NS GLAD|375.48B|375480000000|2,280.40|290,041|-43.23%|13|2022-10-21|15/09/2022||17.70||10601000000|2022-08-31|15/06/2022|13.94|17.33|8570000000|10770000000
2022-07-24 12:49:41|04251|18149|NS GLEN|105.67B|105670000000|373.10|799,680|-42.59%|37|2022-11-16|15/09/2022||9.71||32110000000|2022-08-12|15/06/2022||7.95||28520000000
2022-07-24 12:49:46|04252|18150|NS GMRI|212.77B|212770000000|35.25|8,934,432|21.55%|36|2022-08-10|15/06/2022|||||2022-05-17|15/03/2022|-0.95|-1.8|12630000000|12630000000
2022-07-24 12:49:49|04253|18152|NS GOCP|903.3B|903300000000|883.00|1,479,690|-9.91%|37|2022-11-10|15/09/2022||4.16||33760000000|2022-08-03|15/06/2022||3.9||31100000000
2022-07-24 12:49:53|04254|18153|NS GODI|155.19B|155190000000|461.50|132,339|-15.66%|27|2022-08-12|15/06/2022|||||2022-05-27|15/03/2022|6.75||44450000000|
2022-07-24 12:49:57|04255|18154|NS GODR|402.81B|402810000000|1,448.95|681,457|-7.21%|36|2022-11-08|15/09/2022||5.91||1146000000|2022-08-02|15/06/2022||5.42||3030000000
2022-07-24 12:50:01|04256|18156|NS GRAS|999.49B|999490000000|1,521.35|1,017,610|-1.82%|37|2022-11-17|15/09/2022||7.48|||2022-08-17|15/06/2022||8.23||54060000000
2022-07-24 12:50:04|04257|18171|NS GGAS|312.15B|312150000000|451.45|1,937,572|-38.21%|30|2022-11-09|15/09/2022||3.89||34771000000|2022-08-02|15/06/2022||5.24||50730000000
2022-07-24 12:50:08|04258|18170|NS GSPT|135.24B|135240000000|239.70|748,982|-29.16%|33|2022-11-15|15/09/2022||4.01||5151000000|2022-08-04|15/06/2022||3.84||4490000000
2022-07-24 12:50:12|04259|18174|NS HVEL|768.38B|768380000000|1,226.45|968,418|7.23%|42|2022-10-19|15/09/2022||4.79||35360000000|2022-07-20|15/06/2022|3.9|3.9|42300000000|42330000000
2022-07-24 12:50:15|04260|18176|NS HCLT|2.49T|2.49E+12|920.25|3,365,859|-7.42%|37|2022-10-14|15/09/2022||12.75||242900000000|2022-07-25|15/06/2022|12.12|12.13|234600000000|234850000000
2022-07-24 12:50:17|04261|1089258|NS HDFA|405.64B|405640000000|1,901.75|552,727|-34.41%|22|2022-10-25|15/09/2022||22.44||5350000000|2022-08-31|15/06/2022|14.72|18.78|5220000000|5200000000
2022-07-24 12:50:21|04262|18177|NS HDBK|7.74T|7.74E+12|1,392.50|7,490,036|-3.48%|37|2022-10-17|15/09/2022||18.98||286960000000|2022-07-16|15/06/2022|16.6|16.93|258700000000|258700000000
2022-07-24 12:50:24|04263|1054973|NS HDFL|1.13T|1.13E+12|535.00|3,558,646|-19.59%|22|2022-10-21|15/09/2022||2.11||133200000000|2022-08-31|15/06/2022|1.56|2.11|99360000000|88580000000
2022-07-24 12:50:27|04264|18179|NS HROM|573.65B|573650000000|2,863.70|751,061|1.01%|39|2022-10-26|15/09/2022||38.25||82790000000|2022-08-10|15/06/2022||39.28||87140000000
2022-07-24 12:50:30|04265|18187|NS HALC|848.63B|848630000000|381.25|14,511,852|-2.68%|41|2022-08-12|15/06/2022||||530860000000|2022-05-26|15/03/2022|17.3|15.45|557640000000|486720000000
2022-07-24 12:50:34|04266|1072997|NS HIAE|624.95B|624950000000|1,868.95|914,925|69.43%|19|2022-08-15|15/06/2022||||35110000000|2022-05-13|15/03/2022|70.8|92.9|115610000000|115610000000
2022-07-24 12:50:36|04267|39868|NS HCPR|92.59B|92590000000|95.750|4,677,874|-33.67%|23|2022-08-08|15/06/2022|||||2022-05-28|15/03/2022|0.92||5450000000|
2022-07-24 12:50:40|04268|18184|NS HPCL|307.74B|307740000000|234.00|4,706,870|-15.65%|41|2022-11-10|15/09/2022||10.67||1.07211E+12|2022-08-10|15/06/2022||-31.11||1.1547E+12
2022-07-24 12:50:44|04269|18185|NS HLL|6.2T|6.2E+12|2,640.60|2,027,068|11.98%|40|2022-10-26|15/09/2022||9.36||137900000000|2022-07-20|15/06/2022|9.74|9.34|144090000000|135370000000
2022-07-24 12:50:47|04270|18186|NS HZNC|1.17T|1.17E+12|277.25|971,844|-15.61%|37|2022-10-20|15/09/2022||4.55||62381000000|2022-07-21|15/06/2022|7.32|7.3|93870000000|91930000000
2022-07-24 12:50:50|04271|18191|NS HDFC|4.17T|4.17E+12|2,295.95|3,342,103|-7.51%|37|2022-10-31|15/09/2022||22.15||52460000000|2022-07-29|15/06/2022||19.9||52830000000
2022-07-24 12:50:53|04272|18198|NS ICBK|5.57T|5.57E+12|800.05|12,150,100|18.24%|33|2022-10-28|15/09/2022||9.69||187360000000|2022-07-23|15/06/2022|9.27|9.07|174100000000|172620000000
2022-07-24 12:50:57|04273|1050153|NS ICIL|596.62B|596620000000|1,215.05|732,232|-18.17%|23|2022-10-20|15/09/2022||10.38|||2022-08-31|15/06/2022|7.09|7.86|34690000000|51790000000
2022-07-24 12:50:59|04274|991131|NS ICIR|765.1B|765100000000|532.25|1,347,509|-17.49%|25|2022-10-18|15/09/2022||3.18||105660000000|2022-08-31|15/06/2022|1.09|2.52|68870000000|71050000000
2022-07-24 12:51:03|04275|1073007|NS ICCI|153.17B|153170000000|473.90|425,100|-34.68%|23|2022-08-31|15/06/2022||8.81||7860000000|2022-04-20|15/03/2022|10.55|10.6|8920000000|8930000000
2022-07-24 12:51:05|04276|960765|NS IDFB|222.34B|222340000000|35.75|27,084,933|-30.11%|27|2022-10-27|15/09/2022||0.53||28478000000|2022-07-30|15/06/2022||0.665||33930000000
2022-07-24 12:51:08|04277|1161582|BO INMR|124.74B|124740000000|4,077.10|7,928|-43.77%|15|2022-10-20|15/09/2022||27.20||2350000000|2022-07-22|15/06/2022|15.95|16|2250000000|2210000000
2022-07-24 12:51:12|04278|18209|NS INBA|221.81B|221810000000|178.35|1,560,770|28.4%|29|2022-10-26|15/09/2022||8.85||41855000000|2022-07-25|15/06/2022||7.3||49160000000
2022-07-24 12:51:16|04279|18210|NS IHTL|358.72B|358720000000|252.00|6,047,243|77.03%|36|2022-08-08|15/06/2022||1.4||11000000000|2022-04-27|15/03/2022|0.5|0.525|8720000000|8720000000
2022-07-24 12:51:19|04280|18197|NS IOC|993.62B|993620000000|72.15|16,967,928|2.09%|42|2022-10-28|15/09/2022||3.1||1.74879E+12|2022-07-29|15/06/2022||-0.7228||1.94954E+12
2022-07-24 12:51:22|04281|1169003|NS INID|271.17B|271170000000|20.75|3,856,444|-10.94%|8|2022-05-20|15/03/2022|1.14||59320000000||2022-02-10|15/12/2021|1.22||50960000000|
2022-07-24 12:51:25|04282|1153181|NS INIR|487.8B|487800000000|609.75|2,262,616|31.11%|15|2022-08-31|15/06/2022||2.7||7130000000|2022-06-01|15/03/2022|2.7|2.5|6910000000|6290000000
2022-07-24 12:51:28|04283|18213|NS IGAS|258.55B|258550000000|369.35|2,290,476|-31.37%|32|2022-11-10|15/09/2022||5.12||16034000000|2022-08-12|15/06/2022||5.06||29990000000
2022-07-24 12:51:31|04284|39852|NS INUS|601.66B|601660000000|223.30|4,039,640|1.27%|37|2022-10-24|15/09/2022||5.03||66980000000|2022-08-02|15/06/2022||5.12||65130000000
2022-07-24 12:51:35|04285|18215|NS INBK|730.77B|730770000000|942.45|3,272,933|-4.74%|37|2022-10-13|15/09/2022||21.49||60110000000|2022-07-20|15/06/2022|20.67|16.38|60570000000|56610000000
2022-07-24 12:51:38|04286|18216|India|528.35B|528350000000|4,104.55|502,044|-20.18%|42|2022-11-01|15/09/2022||11.39||4950000000|2022-07-25|15/06/2022||11.16||4930000000
2022-07-24 12:51:41|04287|18217|NS INFY|6.32T|6.32E+12|1,506.30|6,832,151|-5.29%|32|2022-10-14|15/09/2022||14.66||352300000000|2022-07-24|15/06/2022||13.56||340050000000
2022-07-24 12:51:44|04288|961701|NS INGL|699.41B|699410000000|1,815.45|679,707|5.12%|25|2022-10-27|15/09/2022||6.53||126870000000|2022-08-01|15/06/2022||0.74||129080000000
2022-07-24 12:51:48|04289|18222|NS IPCA|250.46B|250460000000|985.00|302,428|-10.6%|42|2022-11-07|15/09/2022||10.92||15055000000|2022-08-11|15/06/2022||8.77||15160000000
2022-07-24 12:51:51|04290|18224|NS ITC|3.71T|3.71E+12|300.55|17,104,097|41.5%|37|2022-10-26|15/09/2022||3.42||128242000000|2022-07-28|15/06/2022||3.27||154000000000
2022-07-24 12:51:56|04291|18241|NS JNSP|367.44B|367440000000|360.20|7,629,361|-9.43%|37|2022-11-09|15/09/2022||13.91||134805000000|2022-07-15|15/06/2022|18.9|14.13|130450000000|129870000000
2022-07-24 12:52:00|04292|18244|NS JSWE|388.45B|388450000000|237.55|1,019,506|-1.33%|36|2022-07-21|15/06/2022|2.7|1.3|30260000000|21120000000|2022-05-03|15/03/2022|2.1|2|20540000000|18250000000
2022-07-24 12:52:03|04293|18226|NS JSTL|1.4T|1.4E+12|582.95|5,310,652|-18.76%|37|2022-10-27|15/09/2022||20.62||319549000000|2022-07-22|15/06/2022|3.5|16.8|380860000000|412690000000
2022-07-24 12:52:07|04294|18247|NS JUBI|382.74B|382740000000|581.05|3,483,648|-18.61%|39|2022-10-26|15/09/2022||2.51||10695000000|2022-07-28|15/06/2022||1.35||12340000000
2022-07-24 12:52:10|04295|18260|NS KTKM|3.63T|3.63E+12|1,827.10|3,033,592|6.04%|37|2022-10-25|15/09/2022||11.8||65530000000|2022-07-23|15/06/2022|10.98|10.96|62400000000|62320000000
2022-07-24 12:52:14|04296|39882|NS LTFH|176.16B|176160000000|72.40|7,784,236|-17.96%|35|2022-10-26|15/09/2022||1.91||17430000000|2022-07-19|15/06/2022|1.07|1.57|18030000000|17850000000
2022-07-24 12:52:17|04297|991132|NS LTEH|361.25B|361250000000|3,416.00|359,154|-2.29%|24|2022-08-31|15/06/2022|25.95|25.53|18740000000|18370000000|2022-04-21|15/03/2022|24.8|24.87|17560000000|17560000000
2022-07-24 12:52:19|04298|18268|NS LART|2.48T|2.48E+12|1,767.75|2,131,235|9.68%|37|2022-11-02|15/09/2022||19.42||347730000000|2022-07-26|15/06/2022||12.92||346290000000
2022-07-24 12:52:22|04299|986039|NS LRTI|789.79B|789790000000|4,504.80|518,399|3.29%|25|2022-10-17|15/09/2022||36.93||47350000000|2022-07-14|15/06/2022|36.1|33|45230000000|44870000000
2022-07-24 12:52:25|04300|994422|NS LAUL|273.52B|273520000000|507.95|1,317,029|-21.59%|24|2022-07-28|15/06/2022||||14950000000|2022-04-28|15/03/2022|4.3|4.27|14250000000|14130000000
2022-07-24 12:52:29|04301|18269|NS LICH|207.1B|207100000000|375.55|2,932,898|-17.37%|42|2022-10-20|15/09/2022||14.1||15810000000|2022-07-29|15/06/2022||16.73||16650000000
2022-07-24 12:52:32|04302|18270|NS LUPN|290.62B|290620000000|637.95|1,128,066|-45.99%|37|2022-11-09|15/09/2022||6.23||43510000000|2022-08-03|15/06/2022||4.08||40610000000
2022-07-24 12:52:35|04303|18291|NS MRF|337.07B|337070000000|79,400.60|9,689|-2.19%|29|2022-08-11|15/06/2022||419.2||54770000000|2022-05-10|15/03/2022|369.75|280.93|52000000000|51790000000
2022-07-24 12:52:38|04304|985843|NS MGAS|74.31B|74310000000|750.00|418,269|-34.45%|24|2022-08-02|15/06/2022||15.25||13090000000|2022-05-23|15/03/2022|13.3|14.2|10870000000|10980000000
2022-07-24 12:52:41|04305|18273|NS MAHM|1.31T|1.31E+12|1,179.00|4,270,551|54.28%|37|2022-11-11|15/09/2022||16.82||123825000000|2022-08-10|15/06/2022||12.8||199430000000
2022-07-24 12:52:45|04306|18271|NS MMFS|260.22B|260220000000|210.30|4,112,817|36.43%|31|2022-10-25|15/09/2022||3.67||15560000000|2022-07-28|15/06/2022||3.65||15790000000
2022-07-24 12:52:48|04307|39888|NS MNFL|80.11B|80110000000|94.400|5,100,257|-51.7%|26|2022-08-09|15/06/2022||||9440000000|2022-05-18|15/03/2022|3.1|3.6|9970000000|9750000000
2022-07-24 12:52:51|04308|18276|NS MRCO|686.87B|686870000000|529.20|1,623,288|-0.89%|37|2022-10-28|15/09/2022||2.84||26160000000|2022-08-06|15/06/2022||2.86||25730000000
2022-07-24 12:52:54|04309|18277|NS MRTI|2.67T|2.67E+12|8,830.00|707,186|21.06%|37|2022-10-27|15/09/2022||49.36||286550000000|2022-07-27|15/06/2022||51.89||259630000000
2022-07-24 12:52:59|04310|18279|NS MAXI|291.97B|291970000000|844.10|479,548|-21.95%|38|2022-08-01|15/06/2022||1.54||42090000000|2022-05-10|15/03/2022|1.82|2.07|79250000000|78500000000
2022-07-24 12:53:03|04311|18283|NS MINT|524.77B|524770000000|3,181.85|775,475|16.93%|37|2022-10-19|15/09/2022||28.39||32270000000|2022-07-13|15/06/2022|28.6|28.59|31210000000|30540000000
2022-07-24 12:53:10|04312|18290|NS MBFL|428.39B|428390000000|2,276.45|515,314|-10.03%|38|2022-10-27|15/09/2022||22.84||35470000000|2022-07-21|15/06/2022|21.17|21.26|34110000000|34110000000
2022-07-24 12:53:13|04313|39890|NS MUTT|416.75B|416750000000|1,040.70|738,393|-33.59%|28|2022-07-28|15/06/2022||23.6||23630000000|2022-05-26|15/03/2022|23.92|27.05|26780000000|22810000000
2022-07-24 12:53:16|04314|39891|NS NATP|119.43B|119430000000|654.20|233,119|-40.23%|26|2022-08-10|15/06/2022||13.35||8530000000|2022-05-30|15/03/2022|-2.8|1.13|5970000000|5970000000
2022-07-24 12:53:19|04315|18299|NS NALU|137.38B|137380000000|74.85|17,118,849|-9.22%|36|2022-09-09|15/06/2022||||35420000000|2022-05-25|15/03/2022|5.54|8.55|43410000000|41900000000
2022-07-24 12:53:22|04316|946691|NS NAFL|187.83B|187830000000|3,784.00|140,515|-3.96%|24|2022-07-25|15/06/2022||13.75||4190000000|2022-05-07|15/03/2022|15.2|14.8|4090000000|4070000000
2022-07-24 12:53:26|04317|30059|NS NEST|1.83T|1.83E+12|19,005.10|70,046|4.75%|37|2022-10-28|15/09/2022||70.99||40150000000|2022-07-28|15/06/2022||61.42||38510000000
2022-07-24 12:53:29|04318|1053096|NS NIPF|178.76B|178760000000|287.30|602,433|-28.49%|23|2022-10-24|15/09/2022||||3384000000|2022-08-31|15/06/2022||2.6||3500000000
2022-07-24 12:53:32|04319|18309|NS NMDC|304.93B|304930000000|104.00|8,729,162|-40.06%|38|2022-08-10|15/06/2022||||42110000000|2022-05-26|15/03/2022|6.2|6.03|67020000000|67020000000
2022-07-24 12:53:35|04320|18297|NS NTPC|1.44T|1.44E+12|149.20|18,919,503|25.91%|37|2022-11-10|15/09/2022||4.94||273717000000|2022-07-29|15/06/2022||4.97||331390000000
2022-07-24 12:53:39|04321|18312|NS OEBO|324.95B|324950000000|893.70|760,646|28.31%|37|2022-10-19|15/09/2022||9.45||9240000000|2022-07-15|15/06/2022|11.1|10.84|9130000000|9120000000
2022-07-24 12:53:42|04322|18311|NS ONGC|1.67T|1.67E+12|132.45|30,750,214|14.87%|37|2022-11-17|15/09/2022||10.97||1359912000000|2022-09-07|15/06/2022||11.22||445420000000
2022-07-24 12:53:46|04323|18313|NS OILI|212.06B|212060000000|195.30|5,029,564|21.23%|42|2022-11-11|15/09/2022||4.65||32749000000|2022-08-12|15/06/2022||25.28||58740000000
2022-07-24 12:53:50|04324|18325|NS PAGE|505.74B|505740000000|45,342.45|22,527|35.85%|28|2022-11-10|15/09/2022||101.47||12100000000|2022-08-11|15/06/2022||117.28||14080000000
2022-07-24 12:53:53|04325|18334|NS PLNG|341.85B|341850000000|227.15|2,353,426|3.41%|32|2022-11-17|15/09/2022||5.78||107385000000|2022-08-05|15/06/2022||4.6||129160000000
2022-07-24 12:53:56|04326|18335|NS PFIZ|191.57B|191570000000|4,183.00|22,323|-25.64%|24|2022-08-04|15/06/2022||||6610000000|2022-05-20|15/03/2022|27.5|22.8|5500000000|5860000000
2022-07-24 12:54:00|04327|100258|NS PIIL|454.09B|454090000000|2,995.05|220,000|-1.02%|33|2022-07-28|15/06/2022||14.5||14190000000|2022-05-17|15/03/2022|13.4|13.49|13950000000|13920000000
2022-07-24 12:54:03|04328|18337|NS PIDI|1.2T|1.2E+12|2,357.75|401,659|2.22%|27|2022-08-10|15/06/2022||5.85||27800000000|2022-05-18|15/03/2022|5|5|25070000000|25070000000
2022-07-24 12:54:06|04329|18339|NS PIRA|439.26B|439260000000|1,841.00|698,671|-18.36%|28|2022-08-01|15/06/2022|||||2022-05-26|15/03/2022|4.58||41630000000|40550000000
2022-07-24 12:54:08|04330|1127928|NS POLC|330.79B|330790000000|2,210.90|376,978|17.03%|18|2022-10-21|15/09/2022||17.3||33000000000|2022-08-31|15/06/2022|14.65|15|27370000000|27750000000
2022-07-24 12:54:11|04331|18341|NS PWFC|293.84B|293840000000|111.30|3,044,973|-13.35%|40|2022-08-11|15/06/2022|||||2022-05-25|15/03/2022|9.88||43020000000|36064000000
2022-07-24 12:54:15|04332|18342|NS PGRD|1.46T|1.46E+12|210.10|11,360,414|20.23%|42|2022-11-09|15/09/2022||4.45||100614000000|2022-08-02|15/06/2022||4.73||105870000000
2022-07-24 12:54:20|04333|18344|NS PREG|179.25B|179250000000|444.10|512,966|27.32%|37|2022-11-09|15/09/2022||3.1||15604000000|2022-08-17|15/06/2022||2.85||16310000000
2022-07-24 12:54:22|04334|18346|NS PROC|461.02B|461020000000|14,206.95|7,201|11%|23|2022-08-24|15/06/2022||||8480000000|2022-04-28|15/03/2022|31.68||8910000000|8510000000
2022-07-24 12:54:26|04335|18350|NS PNBK|349.6B|349600000000|31.80|28,042,321|-20.6%|37|2022-11-04|15/09/2022||0.9||101174000000|2022-08-22|15/06/2022||0.735||
2022-07-24 12:54:28|04336|987147|NS RATB|55.04B|55040000000|92.20|23,132,773|-54.91%|27|2022-10-28|15/09/2022||||17260000000|2022-08-31|15/06/2022|3.48|2.6|28170000000|16430000000
2022-07-24 12:54:34|04337|18371|NS RECM|249.14B|249140000000|126.15|3,936,459|-17.5%|35|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|11.6||42490000000|
2022-07-24 12:54:37|04338|18367|NS RELI|15.9T|1.59E+13|2,503.10|8,682,615|18.87%|37|2022-10-21|15/09/2022||33.48||2.39913E+12|2022-07-22|15/06/2022|39.25|38.03|2.3298E+12|2.45774E+12
2022-07-24 12:54:41|04339|18016|NS SANO|155.59B|155590000000|6,754.35|14,350|-15.49%|27|2022-11-01|15/09/2022||39.3||6880000000|2022-07-26|15/06/2022||141||7510000000
2022-07-24 12:54:44|04340|18376|NS SBI|4.58T|4.58E+12|513.70|13,476,007|19.77%|37|2022-11-11|15/09/2022||11.64||429870000000|2022-08-12|15/06/2022||9.45||398880000000
2022-07-24 12:54:46|04341|1158869|NS SBIC|828.82B|828820000000|878.00|1,547,351|-8.25%|15|2022-10-28|15/09/2022||5.88||30220000000|2022-07-25|15/06/2022||6||29250000000
2022-07-24 12:54:49|04342|1050746|NS SBIL|1.17T|1.17E+12|1,164.95|1,071,663|10.9%|22|2022-10-27|15/09/2022||4.65||162780000000|2022-08-31|15/06/2022||5.89||71190000000
2022-07-24 12:54:52|04343|18383|NS SHCM|749.76B|749760000000|20,766.05|39,451|-25.8%|42|2022-11-08|15/09/2022||107.7||37690000000|2022-07-28|15/06/2022||128.6||40260000000
2022-07-24 12:54:57|04344|18386|NS SRTR|404.55B|404550000000|1,496.10|1,151,890|7.97%|37|2022-10-27|15/09/2022||37.45||26040000000|2022-07-28|15/06/2022||38.15||25430000000
2022-07-24 12:55:00|04345|18387|NS SIEM|980.47B|980470000000|2,753.20|318,919|39.4%|37|2022-11-23|15/09/2022||7.9||42710000000|2022-08-10|15/06/2022||8.5||34670000000
2022-07-24 12:55:03|04346|18397|NS SRFL|678.95B|678950000000|2,290.55|731,168|44.94%|25|2022-11-10|15/09/2022||18.66||35180000000|2022-07-21|15/06/2022|20.5|19.12|38950000000|35740000000
2022-07-24 12:55:08|04347|18399|NS SAIL|311.24B|311240000000|75.30|35,101,747|-40.5%|37|2022-11-11|15/09/2022||4.18||312800000000|2022-08-12|15/06/2022||2.05||263120000000
2022-07-24 12:55:11|04348|18405|NS SUN|2.1T|2.1E+12|874.90|3,152,842|26.07%|37|2022-11-10|15/09/2022||8.82||108770000000|2022-07-29|15/06/2022||7.74||102920000000
2022-07-24 12:55:17|04349|18406|NS SUTV|173.95B|173950000000|441.30|1,016,477|-17.09%|41|2022-08-12|15/06/2022||12.4||10140000000|2022-05-27|15/03/2022|10.3|9.36|8330000000|8960000000
2022-07-24 12:55:20|04350|958336|NS SYNN|227.26B|227260000000|572.65|417,490|-8.84%|25|2022-10-26|15/09/2022||3.01||7080000000|2022-07-20|15/06/2022|1.8|2.05|6450000000|6450000000
2022-07-24 12:55:23|04351|18417|NS TTCH|221.78B|221780000000|870.75|1,367,856|15.32%|36|2022-08-05|15/06/2022||7.70||38390000000|2022-04-29|15/03/2022|17.2|17.15|34810000000|34810000000
2022-07-24 12:55:27|04352|18419|NS TATA|301B|301000000000|1,055.00|759,753|-23.2%|35|2022-07-20|15/06/2022|19.1|19.1|43110000000|43110000000|2022-04-21|15/03/2022|13.6||42630000000|42630000000
2022-07-24 12:55:30|04353|18420|NS TCS|11.6T|1.16E+13|3,171.00|2,510,679|-1.3%|37|2022-10-10|15/09/2022||28.31||549320000000|2022-07-08|15/06/2022|24.35|26.79|527580000000|525770000000
2022-07-24 12:55:33|04354|18422|NS TACN|740.97B|740970000000|804.05|1,562,970|3.73%|37|2022-11-15|15/09/2022||4.12||35760000000|2022-08-10|15/06/2022||3.33||33060000000
2022-07-24 12:55:36|04355|18421|NS TTEX|521.7B|521700000000|8,370.00|621,236|96.97%|25|2022-10-14|15/09/2022|||||2022-07-14|15/06/2022|29.66|26|7260000000|7290000000
2022-07-24 12:55:39|04356|18425|NS TAMO|1.62T|1.62E+12|454.90|17,456,853|53.92%|33|2022-11-14|15/09/2022||5||593459000000|2022-07-27|15/06/2022|-1|0.14|716430000000|721590000000
2022-07-24 12:55:42|04357|18426|NS TTPW|737.64B|737640000000|230.85|20,167,712|87.84%|37|2022-11-02|15/09/2022||2.95||98809000000|2022-07-26|15/06/2022||3.37||117580000000
2022-07-24 12:55:46|04358|18428|NS TISC|1.15T|1.15E+12|936.05|8,947,115|-26.95%|37|2022-11-10|15/09/2022||38.24||589711000000|2022-07-25|15/06/2022|73.7|66.45|615170000000|629360000000
2022-07-24 12:55:50|04359|18429|NS TEML|903.75B|903750000000|1,028.70|3,345,679|-9.05%|37|2022-10-27|15/09/2022||15.33||130050000000|2022-07-25|15/06/2022||14.03||125740000000
2022-07-24 12:55:54|04360|18272|NS TRCE|164.4B|164400000000|692.95|463,242|-36.7%|31|2022-08-01|15/06/2022||3.1||15990000000|2022-05-23|15/03/2022|5.25|5.23|17090000000|17060000000
2022-07-24 12:55:57|04361|18433|NS TITN|2.06T|2.06E+12|2,325.00|1,729,803|36.69%|37|2022-11-04|15/09/2022||7.07||85650000000|2022-08-05|15/06/2022||7.29||80990000000
2022-07-24 12:56:00|04362|18435|NS TORP|500.86B|500860000000|1,480.30|387,238|-2.19%|37|2022-10-26|15/09/2022||10.14||23700000000|2022-07-29|15/06/2022||9.33||23040000000
2022-07-24 12:56:04|04363|18436|NS TOPO|241.85B|241850000000|502.40|626,959|6.11%|24|2022-08-02|15/06/2022||||36520000000|2022-05-10|15/03/2022|-0.05|8.1|37440000000|37440000000
2022-07-24 12:56:08|04364|18437|NS TREN|441.84B|441840000000|1,243.75|643,189|39.57%|29|2022-08-10|15/06/2022||2.5||12950000000|2022-04-27|15/03/2022|2.1|2.1|11850000000|11830000000
2022-07-24 12:56:13|04365|18442|NS TVSM|420.62B|420620000000|885.75|1,918,430|52.1%|42|2022-10-26|15/09/2022||6.91||62160000000|2022-07-28|15/06/2022||6.5||59330000000
2022-07-24 12:56:17|04366|18445|NS ULTC|1.86T|1.86E+12|6,431.20|459,218|-14.14%|37|2022-10-17|15/09/2022||38.31||128780000000|2022-07-22|15/06/2022|54.9|44.84|151640000000|143390000000
2022-07-24 12:56:21|04367|18447|NS UNBK|260.75B|260750000000|38.00|6,879,120|3.97%|41|2022-07-26|15/06/2022||1.1|||2022-05-13|15/03/2022|2.1|2.00|100120000000|99000000000
2022-07-24 12:56:24|04368|18449|NS UBBW|446.05B|446050000000|1,685.85|313,292|16.71%|32|2022-11-10|15/09/2022||3.07||18910000000|2022-07-27|15/06/2022||7.33||23110000000
2022-07-24 12:56:27|04369|18451|NS UNSP|598.65B|598650000000|843.95|1,154,879|23.48%|39|2022-10-27|15/09/2022||2.62||27650000000|2022-07-26|15/06/2022||2.43||21840000000
2022-07-24 12:56:30|04370|18450|NS UPLL|544.04B|544040000000|725.00|2,469,131|-11.55%|37|2022-10-28|15/09/2022||11.29||96200000000|2022-08-01|15/06/2022||7.46||95710000000
2022-07-24 12:56:33|04371|993204|NS VARB|566.34B|566340000000|872.30|1,450,731|78.65%|24|2022-11-07|15/09/2022||||22580000000|2022-08-10|15/06/2022||||45040000000
2022-07-24 12:56:37|04372|18377|NS VDAN|958.09B|958090000000|258.35|16,344,483|-3.53%|36|2022-07-28|15/06/2022||||376060000000|2022-04-27|15/03/2022|15.56|17.8|393420000000|370270000000
2022-07-24 12:56:41|04373|18200|NS VODA|287.46B|287460000000|8.95|109,747,985|7.19%|37|2022-11-16|15/09/2022||-2.13||106020000000|2022-08-11|15/06/2022||-2.11||103940000000
2022-07-24 12:56:44|04374|18462|NS VOLT|331.48B|331480000000|998.80|1,258,330|-4.46%|37|2022-11-09|15/09/2022||3.73||18800000000|2022-08-04|15/06/2022||6.38||28770000000
2022-07-24 12:56:47|04375|18466|NS WHIR|220.79B|220790000000|1,737.20|143,567|-20.76%|24|2022-08-11|15/06/2022||10.3||19790000000|2022-05-25|15/03/2022|6.45|6.55|17070000000|16830000000
2022-07-24 12:56:50|04376|18467|NS WIPR|2.25T|2.25E+12|410.85|7,806,196|-31.43%|32|2022-10-18|15/09/2022||5.54||223540000000|2022-07-20|15/06/2022|4.67|5.39|215290000000|214190000000
2022-07-24 12:56:54|04377|18470|NS YESB|368.31B|368310000000|14.70|66,481,198|12.64%|42|2022-10-27|15/09/2022||0.25||29300000000|2022-07-23|15/06/2022|0.14|0.19|27080000000|26850000000
2022-07-24 12:56:58|04378|18471|NS ZEE|226.39B|226390000000|235.70|8,038,948|14.45%|37|2022-10-25|15/09/2022||3.78||21490000000|2022-07-26|15/06/2022||2.35||19410000000
2022-07-24 12:57:01|04379|946102|TYO 2670|477.9B|477900000000|5,790.0|254,578|-2.2%|31|2022-10-12|15/08/2022||78.75||65340000000|2022-07-13|15/05/2022|85.02|66.64|69170000000|68680000000
2022-07-24 12:57:05|04380|946298|TYO 8572|531.08B|531080000000|339.0|1,482,970|-27.72%|31|2022-11-02|15/09/2022||||65170000000|2022-07-28|15/06/2022||||64660000000
2022-07-24 12:57:15|04381|946144|TYO 4401|248.35B|248350000000|2,411.0|267,942|13.03%|31|2022-11-11|15/09/2022||||98650000000|2022-08-10|15/06/2022||||94600000000
2022-07-24 12:57:18|04382|44296|TYO 6857|1.43T|1.43E+12|7,540.0|1,911,040|-17.78%|36|2022-11-02|15/09/2022||143.94||121350000000|2022-07-28|15/06/2022||138.73||118950000000
2022-07-24 12:57:22|04383|44267|TYO 8267|2.27T|2.27E+12|2,683.0|2,479,592|-9.11%|36|2022-10-12|15/08/2022||6.74||2.2645E+12|2022-07-06|15/05/2022|22.88|5.91|2.20323E+12|2.19815E+12
2022-07-24 12:57:26|04384|946297|TYO 8570|305.41B|305410000000|1,415.0|604,153|3.89%|33|2022-11-15|15/08/2022||36.08||107820000000|2022-07-05|15/05/2022|36.68|31|106970000000|108990000000
2022-07-24 12:57:30|04385|946310|TYO 8905|382.29B|382290000000|1,680.0|545,353|1.2%|31|2022-10-11|15/08/2022||21.86||87520000000|2022-07-05|15/05/2022|27.36|22.43|96170000000|85360000000
2022-07-24 12:57:33|04386|44240|TYO 5201|1.09T|1.09E+12|4,895.0|1,147,833|6.64%|25|2022-10-31|15/09/2022||135.2||456790000000|2022-08-02|15/06/2022||112.7||469410000000
2022-07-24 12:57:38|04387|949910|TYO 4206|194.75B|194750000000|3,045.0|156,743|-22.32%|31|2022-10-27|15/09/2022||||55000000000|2022-07-28|15/06/2022||||52000000000
2022-07-24 12:57:41|04388|952959|TYO 9627|261.35B|261350000000|7,440.0|141,300|13.59%|30|2022-09-01|15/07/2022||||83090000000|2022-06-03|15/04/2022|24.53|81.02|81640000000|84920000000
2022-07-24 12:57:44|04389|946132|TYO 4088|412.25B|412250000000|1,820.0|514,180|11.11%|31|2022-11-11|15/09/2022||||239530000000|2022-08-04|15/06/2022||||231500000000
2022-07-24 12:57:48|04390|946246|TYO 7259|1.17T|1.17E+12|4,330.0|899,692|-8.17%|31|2022-11-02|15/09/2022||117.83||1.11647E+12|2022-07-29|15/06/2022||94.36||1.01572E+12
2022-07-24 12:57:51|04391|44209|TYO 2802|1.87T|1.87E+12|3,488.0|1,946,225|22.34%|36|2022-11-09|15/09/2022||31.78||312740000000|2022-07-29|15/06/2022||38.37||311030000000
2022-07-24 12:57:55|04392|946105|TYO 2784|379.64B|379640000000|1,876.0|574,793|10.81%|31|2022-11-07|15/09/2022||||643300000000|2022-08-05|15/06/2022||||650000000000
2022-07-24 12:57:59|04393|44281|TYO 6770|282.42B|282420000000|1,370.0|2,372,150|19.03%|36|2022-11-02|15/09/2022||46.16||214830000000|2022-07-29|15/06/2022||16.07||197680000000
2022-07-24 12:58:02|04394|44146|TYO 6113|373.04B|373040000000|1,073.0|1,302,492|-3.59%|37|2022-11-16|15/09/2022||||89280000000|2022-08-05|15/06/2022||||72450000000
2022-07-24 12:58:06|04395|952375|TYO 6436|190.35B|190350000000|2,581.0|258,702|-7.62%|30|2022-10-31|15/09/2022||||29800000000|2022-07-27|15/06/2022||||25530000000
2022-07-24 12:58:09|04396|44248|TYO 9202|1.14T|1.14E+12|2,414.0|3,373,627|-4.17%|36|2022-11-01|15/09/2022||29.95||424700000000|2022-08-01|15/06/2022||-44.97||345350000000
2022-07-24 12:58:13|04397|946220|TYO 6754|202.41B|202410000000|1,564.0|1,508,527|-22.61%|31|2022-11-02|15/09/2022||26.7||28000000000|2022-07-28|15/06/2022||24.65||24540000000
2022-07-24 12:58:16|04398|44282|TYO 8304|321.94B|321940000000|2,757.0|758,278|13.41%|36|2022-08-01|15/06/2022||62.74||21709000000|2022-05-16|15/03/2022|54.99|55|20500000000|25350000000
2022-07-24 12:58:20|04399|951876|TYO 2815|171.03B|171030000000|5,370.0|70,448|-18.14%|30|2022-11-10|15/09/2022||56.52||13000000000|2022-08-05|15/06/2022||56.52||13000000000
2022-07-24 12:58:24|04400|952550|TYO 7476|234.84B|234840000000|6,290.0|80,593|-16.08%|29|2022-07-29|15/06/2022||||19000000000|2022-05-13|15/03/2022|69.6||25180000000|23420000000
2022-07-24 12:58:28|04401|44184|TYO 2502|2.35T|2.35E+12|4,636.0|2,102,765|-6.57%|36|2022-11-09|15/09/2022||103.88||677260000000|2022-08-09|15/06/2022||81.82||638110000000
2022-07-24 12:58:34|04402|992296|TYO 7747|669.29B|669290000000|2,464.0|1,386,443|-15.82%|25|2022-11-15|15/09/2022||||20900000000|2022-08-12|15/06/2022||10.6||19930000000
2022-07-24 12:58:36|04403|44274|TYO 3407|1.5T|1.5E+12|1,082.5|3,314,360|-8.26%|36|2022-11-10|15/09/2022||26.18||669280000000|2022-08-04|15/06/2022||24.96||651780000000
2022-07-24 12:58:40|04404|946263|TYO 7936|480.3B|480300000000|2,624.0|1,246,862|8.83%|29|2022-11-04|15/09/2022||43.72||123000000000|2022-08-12|15/06/2022||19.13||117670000000
2022-07-24 12:58:43|04405|44160|TYO 4503|3.92T|3.92E+12|2,147.0|4,658,155|12.29%|36|2022-11-03|15/09/2022||34.82||363590000000|2022-08-01|15/06/2022||21.36||346180000000
2022-07-24 12:58:47|04406|953004|TYO 9832|112.85B|112850000000|1,448.0|203,380|-6.16%|29|2022-07-29|15/06/2022|||||2022-05-10|15/03/2022|10.93||56650000000|
2022-07-24 12:58:50|04407|946226|TYO 6845|541.36B|541360000000|3,975.0|454,623|-8.09%|31|2022-11-04|15/09/2022||33.19||64660000000|2022-08-04|15/06/2022||15.15||55580000000
2022-07-24 12:58:53|04408|946262|TYO 7832|2.27T|2.27E+12|10,300.0|631,285|42.27%|31|2022-11-08|15/09/2022||||229800000000|2022-08-05|15/06/2022||98.77||202190000000
2022-07-24 12:58:57|04409|987115|TYO 6532|562.42B|562420000000|36,750.0|349,738|-13.33%|24|2022-10-14|15/08/2022||284.27||16970000000|2022-07-15|15/05/2022|301.62|289.7|17510000000|16890000000
2022-07-24 12:59:01|04410|991446|TYO 2412|321.61B|321610000000|2,025.0|1,019,688|-41.73%|25|2022-11-03|15/09/2022||||11310000000|2022-07-28|15/06/2022||||11190000000
2022-07-24 12:59:05|04411|946340|TYO 9783|223B|223000000000|2,313.0|373,460|-12.32%|31|2022-11-09|15/09/2022||||108200000000|2022-08-05|15/06/2022||||100800000000
2022-07-24 12:59:08|04412|44235|TYO 5108|3.63T|3.63E+12|5,207.0|1,936,143|10.43%|33|2022-11-10|15/09/2022||113.07||953690000000|2022-08-10|15/06/2022||113.9||885320000000
2022-07-24 12:59:12|04413|946206|TYO 6448|652.14B|652140000000|2,541.0|710,900|11.79%|31|2022-11-08|15/09/2022||49.5||187630000000|2022-08-05|15/06/2022||46.6||178790000000
2022-07-24 12:59:15|04414|949900|TYO 2229|368.25B|368250000000|2,852.0|587,490|10.07%|31|2022-10-31|15/09/2022||22.93||64970000000|2022-08-02|15/06/2022||20.79||60690000000
2022-07-24 12:59:18|04415|44187|TYO 7751|3.34T|3.34E+12|3,245.0|4,113,457|23.45%|25|2022-10-25|15/09/2022||58.05||995190000000|2022-07-26|15/06/2022||60.51||967000000000
2022-07-24 12:59:21|04416|946272|TYO 8060|381.11B|381110000000|2,939.0|236,555|12.52%|31|2022-10-24|15/09/2022||32.2||134950000000|2022-07-25|15/06/2022||54.35||141850000000
2022-07-24 12:59:25|04417|946338|TYO 9697|825.41B|825410000000|3,795.0|1,042,725|24.84%|31|2022-11-02|15/09/2022||35.08||25210000000|2022-07-26|15/06/2022||57.38||27930000000
2022-07-24 12:59:28|04418|44306|TYO 6952|307.55B|307550000000|1,286.0|1,425,515|-28.4%|25|2022-11-09|15/09/2022||22.3||70670000000|2022-08-03|15/06/2022||14.39||59030000000
2022-07-24 12:59:34|04419|44218|TYO 9022|2.97T|2.97E+12|15,075.0|647,998|-5.4%|36|2022-10-27|15/09/2022||152.36||332140000000|2022-07-27|15/06/2022||-8.53||284860000000
2022-07-24 12:59:39|04420|952820|TYO 8439|577.64B|577640000000|4,725.0|347,582|-20.72%|29|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022|55.6||341100000000|341100000000
2022-07-24 12:59:43|04421|44307|TYO 8331|538.12B|538120000000|730.0|2,959,538|15.14%|36|2022-08-05|15/06/2022||20.92||40757000000|2022-05-12|15/03/2022|12.43|11.96|58460000000|
2022-07-24 12:59:48|04422|44283|TYO 9502|1.02T|1.02E+12|1,346.0|2,628,152|1.39%|25|2022-10-28|15/09/2022||70.1||1000000000000|2022-07-27|15/06/2022||25.5||719700000000
2022-07-24 12:59:51|04423|44175|TYO 4519|6.17T|6.17E+12|3,749.0|2,480,557|-9.16%|26|2022-10-24|15/09/2022||50.17||291300000000|2022-07-21|15/06/2022|44|47.82|235610000000|249320000000
2022-07-24 12:59:55|04424|946330|TYO 9504|310.54B|310540000000|862.0|1,886,665|-15.57%|25|2022-11-03|15/09/2022||24.3||372300000000|2022-07-29|15/06/2022||15.9||288100000000
2022-07-24 12:59:58|04425|946097|TYO 2579|270.63B|270630000000|1,509.0|879,832|-16.91%|31|2022-11-10|15/09/2022||6||238450000000|2022-08-12|15/06/2022||-10.55||203670000000
2022-07-24 13:00:03|04426|952591|TYO 7616|164.03B|164030000000|1,893.0|337,418|-1.51%|29|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|5.04||45930000000|
2022-07-24 13:00:07|04427|44124|TYO 1721|323.21B|323210000000|2,652.0|521,988|-13.19%|36|2022-11-08|15/09/2022||||132050000000|2022-08-05|15/06/2022||||111750000000
2022-07-24 13:00:10|04428|976159|TYO 7186|526.02B|526020000000|444.0|4,580,832|13.55%|26|2022-08-03|15/06/2022||11.34||50690000000|2022-05-12|15/03/2022|3.2|3.31|72710000000|
2022-07-24 13:00:13|04429|962543|TYO 5021|276.92B|276920000000|3,530.0|1,055,128|44.85%|26|2022-11-10|15/09/2022||-26.4||562300000000|2022-08-10|15/06/2022||345.6||526200000000
2022-07-24 13:00:18|04430|949906|TYO 3349|577.75B|577750000000|14,590.0|304,992|-19.39%|30|2022-10-14|15/08/2022||||205360000000|2022-07-11|15/05/2022|169.2|171.6|196530000000|196520000000
2022-07-24 13:00:21|04431|44262|TYO 8253|260.39B|260390000000|1,666.0|825,448|27.47%|37|2022-11-15|15/09/2022||||74630000000|2022-08-10|15/06/2022||||75080000000
2022-07-24 13:00:26|04432|952146|TYO 4751|701.33B|701330000000|1,387.0|4,042,387|-35.82%|30|2022-10-27|15/09/2022||9.59||174350000000|2022-07-27|15/06/2022||15.06||170530000000
2022-07-24 13:00:29|04433|44207|TYO 7912|790.96B|790960000000|2,947.0|802,767|17.36%|36|2022-11-15|15/09/2022||||343000000000|2022-08-10|15/06/2022||||339350000000
2022-07-24 13:00:33|04434|44138|TYO 8750|2.38T|2.38E+12|2,322.0|4,168,303|19.63%|36|2022-08-10|15/06/2022||||1723093000000|2022-05-12|15/03/2022|112.79||2536000000000|2536000000000
2022-07-24 13:00:37|04435|946137|TYO 4202|256.38B|256380000000|867.0|868,558|-2.8%|31|2022-11-04|15/09/2022||26.79||132690000000|2022-08-04|15/06/2022||26.79||129170000000
2022-07-24 13:00:40|04436|946177|TYO 5471|160.06B|160060000000|3,755.0|172,495|-28.2%|31|2022-11-03|15/09/2022||||136330000000|2022-07-29|15/06/2022||||138230000000
2022-07-24 13:00:43|04437|946202|TYO 6383|1.09T|1.09E+12|8,630.0|580,820|-10.94%|31|2022-11-11|15/09/2022||88.72||140980000000|2022-08-08|15/06/2022||76.06||135850000000
2022-07-24 13:00:47|04438|44190|TYO 4568|6.73T|6.73E+12|3,509.0|5,044,358|57.67%|36|2022-11-03|15/09/2022||6.82||270280000000|2022-07-29|15/06/2022||10.76||262770000000
2022-07-24 13:00:51|04439|976160|TYO 7458|208.82B|208820000000|3,825.0|91,425|-6.93%|27|2022-11-07|15/09/2022||47.63||18410000000|2022-08-08|15/06/2022||9.16||21969000000
2022-07-24 13:00:55|04440|44181|TYO 6367|6.97T|6.97E+12|23,810.0|913,160|7.66%|36|2022-11-08|15/09/2022||265.29||884200000000|2022-08-02|15/06/2022||276.04||877190000000
2022-07-24 13:00:59|04441|44182|TYO 7735|443.49B|443490000000|9,520.0|670,685|1.6%|36|2022-11-01|15/09/2022||297.97||117030000000|2022-07-27|15/06/2022||248.91||107340000000
2022-07-24 13:01:04|04442|952021|TYO 3880|244.73B|244730000000|1,475.0|278,938|-18.82%|30|2022-11-11|15/09/2022||||156960000000|2022-08-12|15/06/2022||||156960000000
2022-07-24 13:01:09|04443|946085|TYO 1878|850.58B|850580000000|12,500.0|269,080|-5.52%|31|2022-11-02|15/09/2022||272.42||418630000000|2022-08-03|15/06/2022||237.21||387110000000
2022-07-24 13:01:13|04444|44149|TYO 1925|2.14T|2.14E+12|3,268.0|1,658,243|-3.14%|37|2022-11-10|15/09/2022||116.97||1.17142E+12|2022-08-09|15/06/2022||71.67||950660000000
2022-07-24 13:01:17|04445|44332|TYO 8601|916.68B|916680000000|618.0|5,443,372|8.36%|35|2022-07-29|15/06/2022||||145000000000|2022-04-27|15/03/2022|12.1|10.8|130050000000|123960000000
2022-07-24 13:01:21|04446|946114|TYO 3107|177.73B|177730000000|1,881.0|230,257|-11.11%|30|2022-08-05|15/06/2022||||175000000000|2022-05-12|15/03/2022|68.45||224770000000|235930000000
2022-07-24 13:01:24|04447|102045|TYO 2432|232.8B|232800000000|1,964.0|562,240|-6.43%|25|2022-11-10|15/09/2022||||36560000000|2022-08-10|15/06/2022||||36290000000
2022-07-24 13:01:28|04448|44110|TYO 4061|297.93B|297930000000|3,455.0|345,890|-6.87%|37|2022-11-09|15/09/2022||68.32||109750000000|2022-08-05|15/06/2022||38.87||100990000000
2022-07-24 13:01:32|04449|44301|TYO 6902|5.94T|5.94E+12|7,778.0|1,884,320|7.55%|36|2022-11-03|15/09/2022||122.9||1.51297E+12|2022-07-29|15/06/2022||103.57||1.34294E+12
2022-07-24 13:01:35|04450|44145|TYO 4324|1.21T|1.21E+12|4,545.0|1,080,227|19.45%|35|2022-11-16|15/09/2022||||287400000000|2022-08-12|15/06/2022||||274450000000
2022-07-24 13:01:39|04451|946157|TYO 4631|234.93B|234930000000|2,482.0|378,817|-11.13%|27|2022-11-17|15/09/2022||||252500000000|2022-08-10|15/06/2022||||240000000000
2022-07-24 13:01:42|04452|946194|TYO 6146|1.15T|1.15E+12|31,900.0|218,833|4.08%|31|2022-10-20|15/09/2022||565.35||71220000000|2022-07-21|15/06/2022|444.42|478.14|59750000000|66410000000
2022-07-24 13:01:45|04453|946193|TYO 6141|215.95B|215950000000|1,728.0|1,189,593|1.59%|29|2022-11-10|15/09/2022||||109500000000|2022-08-04|15/06/2022||||108400000000
2022-07-24 13:01:49|04454|44111|TYO 5714|282.64B|282640000000|4,750.0|356,870|15.15%|37|2022-11-11|15/09/2022||204.11||239420000000|2022-08-10|15/06/2022||179.53||194410000000
2022-07-24 13:01:52|04455|952120|TYO 4665|150.82B|150820000000|3,050.0|88,685|20.36%|30|2022-11-03|15/09/2022||||41600000000|2022-08-05|15/06/2022||||40600000000
2022-07-24 13:01:56|04456|44208|TYO 9020|2.52T|2.52E+12|6,684.0|1,683,712|-10.52%|36|2022-10-28|15/09/2022||107.13||597140000000|2022-07-29|15/06/2022||30.77||528280000000
2022-07-24 13:01:59|04457|44171|TYO 6361|479.51B|479510000000|5,210.0|500,665|0.97%|25|2022-11-16|15/09/2022||||169070000000|2022-08-12|15/06/2022||||165980000000
2022-07-24 13:02:03|04458|44180|TYO 4523|1.82T|1.82E+12|6,344.0|1,008,112|-30.6%|36|2022-11-02|15/09/2022||43.56||169970000000|2022-08-05|15/06/2022||47.01||159520000000
2022-07-24 13:02:07|04459|946335|TYO 9513|402.52B|402520000000|2,199.0|1,149,797|34.74%|31|2022-11-03|15/09/2022||103.2||348850000000|2022-07-29|15/06/2022||90.9||272600000000
2022-07-24 13:02:11|04460|44225|TYO 5020|1.58T|1.58E+12|499.4|21,461,252|10.88%|36|2022-11-11|15/09/2022||-9.7||2.5813E+12|2022-08-12|15/06/2022||31.6||2.64255E+12
2022-07-24 13:02:16|04461|951790|TYO 2206|251.35B|251350000000|3,955.0|286,620|-5.83%|30|2022-11-02|15/09/2022||64.51||82930000000|2022-08-04|15/06/2022||60.53||78860000000
2022-07-24 13:02:20|04462|952167|TYO 4921|309.5B|309500000000|2,555.0|935,600|-27.82%|30|2022-11-01|15/09/2022||14.65||26080000000|2022-08-05|15/06/2022||13.49||26340000000
2022-07-24 13:02:24|04463|44311|TYO 6954|4.31T|4.31E+12|22,520.0|888,352|-10.74%|25|2022-10-31|15/09/2022||228.97||202020000000|2022-07-27|15/06/2022||224.02||199390000000
2022-07-24 13:02:27|04464|44328|TYO 9983|8.2T|8.2E+12|80,210.0|709,218|6.78%|36|2022-10-13|15/08/2022||21.58||463170000000|2022-07-14|15/05/2022|890.55|377.9|546130000000|508800000000
2022-07-24 13:02:30|04465|998064|TYO 3563|294.61B|294610000000|2,547.0|1,422,967|-40.14%|24|2022-11-10|15/09/2022||||80750000000|2022-08-04|15/06/2022||||72800000000
2022-07-24 13:02:34|04466|952653|TYO 7947|247.96B|247960000000|3,030.0|182,420|-27.25%|30|2022-11-08|15/09/2022||25.17||53120000000|2022-07-29|15/06/2022||18.33||50500000000
2022-07-24 13:02:37|04467|44221|TYO 6504|815.59B|815590000000|5,710.0|596,242|12.85%|36|2022-10-27|15/09/2022||69.69||224050000000|2022-07-28|15/06/2022||35.57||198710000000
2022-07-24 13:02:41|04468|952306|TYO 6134|200.22B|200220000000|2,076.0|309,492|-17.39%|30|2022-11-10|15/09/2022||46.31||37710000000|2022-08-05|15/06/2022||61.12||39500000000
2022-07-24 13:02:44|04469|946161|TYO 4676|270.89B|270890000000|1,218.0|579,502|0.41%|31|2022-11-03|15/09/2022||||135500000000|2022-08-04|15/06/2022||||117700000000
2022-07-24 13:02:48|04470|946100|TYO 2607|194.27B|194270000000|2,260.0|306,755|-11.82%|31|2022-11-08|15/09/2022||||121130000000|2022-08-04|15/06/2022||||111100000000
2022-07-24 13:02:51|04471|44205|TYO 4901|3.1T|3.1E+12|7,723.0|1,307,112|-2.04%|36|2022-11-02|15/09/2022||121.48||649350000000|2022-08-10|15/06/2022||107.6||608160000000
2022-07-24 13:02:55|04472|952365|TYO 6406|240.58B|240580000000|3,030.0|329,272|26.14%|29|2022-08-05|15/06/2022|||||2022-05-13|15/03/2022|12.21||49980000000|49980000000
2022-07-24 13:02:59|04473|44246|TYO 6702|3.8T|3.8E+12|19,325.0|692,572|-3.57%|36|2022-10-27|15/09/2022||351.81||878960000000|2022-07-29|15/06/2022||200.66||831560000000
2022-07-24 13:03:02|04474|946221|TYO 6755|298.73B|298730000000|2,854.0|326,350|-1.28%|31|2022-10-28|15/09/2022||27.3||78200000000|2022-07-26|15/06/2022||51.3||77200000000
2022-07-24 13:03:06|04475|44317|TYO 8354|439.85B|439850000000|2,323.0|779,775|26.87%|36|2022-08-05|15/06/2022||69.98|||2022-05-13|15/03/2022|52.31|51.01|68050000000|
2022-07-24 13:03:10|04476|44121|TYO 5801|161.81B|161810000000|2,299.0|393,732|-15.38%|37|2022-11-03|15/09/2022||43.46||258400000000|2022-08-04|15/06/2022||41.09||239160000000
2022-07-24 13:03:13|04477|952380|TYO 6457|130.35B|130350000000|2,218.0|182,783|-5.9%|29|2022-08-05|15/06/2022||||48950000000|2022-05-12|15/03/2022|-2.96||67900000000|69700000000
2022-07-24 13:03:17|04478|946328|TYO 9449|277.06B|277060000000|2,596.0|373,978|-9.39%|31|2022-11-15|15/09/2022||||58110000000|2022-08-08|15/06/2022||||56450000000
2022-07-24 13:03:21|04479|952010|TYO 3769|800.14B|800140000000|10,550.0|317,573|-23.99%|30|2022-11-15|15/09/2022||33.94||14070000000|2022-08-08|15/06/2022||39.6||13320000000
2022-07-24 13:03:24|04480|952717|TYO 8111|378.5B|378500000000|8,420.0|118,287|22.21%|30|2022-11-08|15/09/2022||||24200000000|2022-08-05|15/06/2022||||19130000000
2022-07-24 13:03:28|04481|44236|TYO 6674|188.63B|188630000000|2,345.0|382,018|-12.53%|36|2022-11-10|15/09/2022||33.45||111100000000|2022-08-03|15/06/2022||21.06||107800000000
2022-07-24 13:03:32|04482|976126|SG 3765|160.5B|160500000000|2,593.0|254,250|26.74%|27|2022-11-02|15/09/2022||||26980000000|2022-08-10|15/06/2022||||21700000000
2022-07-24 13:03:35|04483|946287|TYO 8359|240.03B|240030000000|495.0|1,442,952|41.03%|30|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|2.66||16700000000|
2022-07-24 13:03:38|04484|949901|TYO 2433|508.92B|508920000000|1,362.0|696,478|-19.88%|31|2022-11-10|15/09/2022||||212200000000|2022-08-12|15/06/2022||||206400000000
2022-07-24 13:03:42|04485|946233|TYO 6965|939.87B|939870000000|6,070.0|394,583|-2.88%|31|2022-11-14|15/09/2022||73||53520000000|2022-08-10|15/06/2022||52.6||49770000000
2022-07-24 13:03:45|04486|946315|TYO 9042|891.51B|891510000000|3,700.0|529,353|11.11%|30|2022-08-03|15/06/2022||||151200000000|2022-05-13|15/03/2022|10.75||229080000000|229060000000
2022-07-24 13:03:48|04487|969277|TYO 1808|445.48B|445480000000|1,622.0|985,547|9.52%|25|2022-11-11|15/09/2022||||235000000000|2022-08-10|15/06/2022||56.5||218000000000
2022-07-24 13:03:52|04488|946327|TYO 9435|668.16B|668160000000|14,910.0|98,958|-26.15%|31|2022-11-15|15/09/2022||||150600000000|2022-08-12|15/06/2022||321.1||147700000000
2022-07-24 13:03:56|04489|44142|TYO 7205|427.65B|427650000000|745.0|4,092,922|-17.77%|36|2022-11-02|15/09/2022||15.69||335870000000|2022-07-28|15/06/2022||14.66||324820000000
2022-07-24 13:03:59|04490|946290|TYO 7337|190.39B|190390000000|613.0|717,568|6.61%|30|2022-08-03|15/06/2022|||||2022-05-13|15/03/2022|9.68||40850000000|
2022-07-24 13:04:03|04491|946224|TYO 6806|648.12B|648120000000|18,830.0|106,883|15.73%|31|2022-11-04|15/09/2022||224.58||52540000000|2022-08-01|15/06/2022||206.74||41410000000
2022-07-24 13:04:06|04492|946148|TYO 4530|288.65B|288650000000|3,620.0|198,588|-29.57%|31|2022-10-13|15/08/2022||||60000000000|2022-07-07|15/05/2022|20.46|22.2|26390000000|29000000000
2022-07-24 13:04:10|04493|44206|TYO 6501|6.59T|6.59E+12|6,859.0|2,785,310|8.82%|36|2022-10-27|15/09/2022||227.97||2.35349E+12|2022-07-29|15/06/2022||140.78||2.43026E+12
2022-07-24 13:04:15|04494|44161|TYO 6305|630.93B|630930000000|2,967.0|819,905|-5.96%|35|2022-10-26|15/09/2022||||256700000000|2022-07-28|15/06/2022||||253550000000
2022-07-24 13:04:18|04495|946180|TYO 5486|878.2B|878200000000|2,054.0|1,466,040|-3.79%|30|2022-07-27|15/06/2022||||209981000000|2022-04-26|15/03/2022|-3.54|11.23|251880000000|230000000000
2022-07-24 13:04:21|04496|946319|TYO 9086|729.76B|729760000000|8,720.0|468,657|103.26%|30|2022-07-28|15/06/2022||||167282000000|2022-04-28|15/03/2022|5.48|95.2|192200000000|181600000000
2022-07-24 13:04:25|04497|946334|TYO 9509|104.09B|104090000000|507.0|946,483|1%|31|2022-11-02|15/09/2022||17.8||149400000000|2022-07-29|15/06/2022||65.5||150650000000
2022-07-24 13:04:28|04498|946289|TYO 8377|107.85B|107850000000|843.0|322,192|6.57%|30|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|0.65||47060000000|
2022-07-24 13:04:32|04499|946331|TYO 9505|111.69B|111690000000|535.0|600,973|-9.32%|31|2022-11-03|15/09/2022||20.8||188600000000|2022-07-29|15/06/2022||28.4||151350000000
2022-07-24 13:04:34|04500|44157|TYO 7267|5.93T|5.93E+12|3,468.0|4,758,022|1.46%|32|2022-11-02|15/09/2022||107.16||4.04841E+12|2022-08-02|15/06/2022||115.69||3.71159E+12
2022-07-24 13:04:38|04501|946228|TYO 6856|271.33B|271330000000|6,430.0|155,763|-5.99%|31|2022-11-10|15/09/2022||123.8||60750000000|2022-08-12|15/06/2022||128||59030000000
2022-07-24 13:04:41|04502|952386|TYO 6465|577.27B|577270000000|3,985.0|390,295|-13.37%|30|2022-11-09|15/09/2022||35.98||76360000000|2022-08-08|15/06/2022||33.59||73170000000
2022-07-24 13:04:46|04503|946107|TYO 2810|289.12B|289120000000|2,936.0|266,397|-14.78%|31|2022-11-04|15/09/2022||28.04||65000000000|2022-08-01|15/06/2022||40.05||62000000000
2022-07-24 13:04:48|04504|946261|TYO 7741|4.8T|4.8E+12|13,305.0|1,198,722|-9.77%|31|2022-11-01|15/09/2022||122.2||174620000000|2022-08-04|15/06/2022||115.81||168710000000
2022-07-24 13:04:52|04505|946151|TYO 4544|181.44B|181440000000|3,190.0|305,695|11.85%|31|2022-11-02|15/09/2022||||65630000000|2022-08-09|15/06/2022||||68200000000
2022-07-24 13:04:55|04506|946111|TYO 3003|801.04B|801040000000|1,053.0|1,895,587|-15.35%|31|2022-11-02|15/09/2022||17.56||84160000000|2022-07-28|15/06/2022||23.34||91070000000
2022-07-24 13:04:58|04507|946131|TYO 4062|564.02B|564020000000|4,040.0|1,424,947|-29.62%|31|2022-11-03|15/09/2022||93.2||102820000000|2022-08-02|15/06/2022||87.64||97940000000
2022-07-24 13:05:02|04508|946169|TYO 5019|964.75B|964750000000|3,245.0|1,225,340|26.56%|31|2022-11-15|15/09/2022||38.4||1.8632E+12|2022-08-09|15/06/2022||186.7||1.90675E+12
2022-07-24 13:05:06|04509|44122|TYO 7013|535.46B|535460000000|3,540.0|1,911,147|44.96%|36|2022-11-03|15/09/2022||||304430000000|2022-08-09|15/06/2022||||271000000000
2022-07-24 13:05:11|04510|946117|TYO 3291|627.18B|627180000000|2,179.0|716,808|-16.06%|31|2022-11-11|15/09/2022||93.59||370270000000|2022-08-09|15/06/2022||83.18||348840000000
2022-07-24 13:05:14|04511|976103|TYO 2492|105.84B|105840000000|463.0|1,354,882|-49.12%|27|2022-11-03|15/09/2022||0.1601||2880000000|2022-07-29|15/06/2022||0.025||2730000000
2022-07-24 13:05:16|04512|1177847|TYO 5076|262.98B|262980000000|982.00|726,170|-|5|2022-08-10|15/06/2022||||157900000000|2022-05-13|15/03/2022|58.63||200620000000|200620000000
2022-07-24 13:05:20|04513|44119|TYO 1605|1.94T|1.94E+12|1,400.0|14,705,940|86.67%|36|2022-11-11|15/09/2022||48||480500000000|2022-08-08|15/06/2022||94.5||540800000000
2022-07-24 13:05:23|04514|946125|TYO 3774|471.62B|471620000000|5,220.0|312,347|47.46%|31|2022-11-08|15/09/2022||||60540000000|2022-08-05|15/06/2022||||58590000000
2022-07-24 13:05:27|04515|44229|TYO 3099|402.16B|402160000000|1,054.0|2,820,702|37.24%|37|2022-11-09|15/09/2022||11.8||122870000000|2022-08-01|15/06/2022||10.49||112200000000
2022-07-24 13:05:31|04516|44132|TYO 7202|1.18T|1.18E+12|1,521.0|2,574,542|7.87%|37|2022-11-07|15/09/2022||36.59||730040000000|2022-08-05|15/06/2022||43.12||635290000000
2022-07-24 13:05:34|04517|946099|TYO 2593|614.03B|614030000000|6,260.0|274,162|-2.95%|30|2022-09-01|15/07/2022||||112500000000|2022-06-01|15/04/2022|21.39||97140000000|98600000000
2022-07-24 13:05:38|04518|44217|TYO 8001|5.7T|5.7E+12|3,877.0|3,786,335|20.22%|36|2022-11-04|15/09/2022||114.89||3.18059E+12|2022-08-05|15/06/2022||104.73||3.13607E+12
2022-07-24 13:05:42|04519|946164|TYO 4739|847.95B|847950000000|3,670.0|512,773|7.78%|31|2022-11-03|15/09/2022||37.22||130760000000|2022-08-03|15/06/2022||24.67||115590000000
2022-07-24 13:05:46|04520|952705|TYO 8088|320.94B|320940000000|5,580.0|169,250|-10.86%|29|2022-08-08|15/06/2022|||||2022-05-13|15/03/2022|180.19||211000000000|
2022-07-24 13:05:49|04521|946279|TYO 8273|231.23B|231230000000|3,235.0|138,190|-15.09%|31|2022-10-11|15/08/2022||||124230000000|2022-07-12|15/05/2022|74.09||110110000000|135350000000
2022-07-24 13:05:52|04522|44224|TYO 3086|284.84B|284840000000|1,087.0|1,914,327|15.52%|36|2022-10-11|15/08/2022||19.09||95430000000|2022-06-30|15/05/2022|22.8|14.13|81910000000|84270000000
2022-07-24 13:05:56|04523|946303|TYO 8595|127.37B|127370000000|1,792.0|424,718|-14.39%|30|2022-07-22|15/06/2022|12.47||2740000000||2022-04-22|15/03/2022|21.53||4000000000|
2022-07-24 13:05:59|04524|940785|TYO 9201|979.77B|979770000000|2,242.0|4,129,728|-1.71%|33|2022-11-01|15/09/2022||16.89||316200000000|2022-08-01|15/06/2022||-49.1||246080000000
2022-07-24 13:06:02|04525|952973|TYO 9706|472.2B|472200000000|5,070.0|349,938|7.99%|30|2022-11-09|15/09/2022||||24650000000|2022-08-03|15/06/2022||||19320000000
2022-07-24 13:06:05|04526|952851|TYO 8697|1.16T|1.16E+12|2,201.5|1,402,452|-13.17%|30|2022-10-31|15/09/2022||22.72||33930000000|2022-07-27|15/06/2022||22.66||33720000000
2022-07-24 13:06:09|04527|959212|TYO 7182|4.04T|4.04E+12|1,077.0|3,019,840|15.81%|28|2022-11-16|15/09/2022||19.63||325100000000|2022-08-10|15/06/2022||25.3||317920000000
2022-07-24 13:06:12|04528|959213|TYO 6178|3.51T|3.51E+12|965.0|11,297,257|4.81%|28|2022-11-17|15/09/2022||26.83||2.26045E+12|2022-08-10|15/06/2022||26.83||2.26045E+12
2022-07-24 13:06:16|04529|959214|TYO 7181|861.81B|861810000000|2,157.0|1,140,508|11.24%|28|2022-11-17|15/09/2022||74.49||1.53238E+12|2022-08-10|15/06/2022||74.49||1.53238E+12
2022-07-24 13:06:19|04530|44305|TYO 5631|232.48B|232480000000|3,160.0|717,887|17.87%|36|2022-11-14|15/09/2022||||61600000000|2022-08-08|15/06/2022||||57500000000
2022-07-24 13:06:23|04531|44219|TYO 2914|4.25T|4.25E+12|2,394.0|6,247,742|10.96%|35|2022-10-31|15/09/2022||60.84||670660000000|2022-07-29|15/06/2022||67.98||626290000000
2022-07-24 13:06:26|04532|952101|TYO 4552|336.5B|336500000000|2,719.0|377,192|-17.98%|30|2022-10-27|15/09/2022||||10970000000|2022-07-27|15/06/2022||||8030000000
2022-07-24 13:06:31|04533|952482|TYO 6951|298.92B|298920000000|5,860.0|418,547|-11.35%|30|2022-11-11|15/09/2022||66.67||33940000000|2022-08-12|15/06/2022||43.15||28600000000
2022-07-24 13:06:35|04534|44290|TYO 5411|851.09B|851090000000|1,478.0|7,219,667|19.97%|36|2022-11-03|15/09/2022||99.92||1.28848E+12|2022-08-03|15/06/2022||104.32||1.21344E+12
2022-07-24 13:06:39|04535|44159|TYO 1963|414.24B|414240000000|1,640.0|2,143,903|65.82%|37|2022-11-10|15/09/2022||||138250000000|2022-08-10|15/06/2022||||118250000000
2022-07-24 13:06:43|04536|946136|TYO 4185|776.74B|776740000000|3,695.0|1,254,842|5.87%|31|2022-10-31|15/09/2022||45.34||99350000000|2022-08-01|15/06/2022||45.34||96430000000
2022-07-24 13:06:46|04537|44196|TYO 6473|366.29B|366290000000|1,068.0|1,188,903|-4.3%|36|2022-11-03|15/09/2022||||382530000000|2022-07-29|15/06/2022||||360900000000
2022-07-24 13:06:49|04538|952128|TYO 4686|261.07B|261070000000|4,065.0|186,705|-34.86%|29|2022-08-08|15/06/2022|||||2022-05-13|15/03/2022|36.64||10510000000|
2022-07-24 13:06:53|04539|946280|TYO 8282|271.51B|271510000000|1,425.0|849,395|12.12%|31|2022-11-09|15/09/2022||||210000000000|2022-08-02|15/06/2022||38.34||180500000000
2022-07-24 13:06:56|04540|946329|TYO 9468|458.14B|458140000000|3,290.0|598,933|51.79%|30|2022-11-10|15/09/2022||||58190000000|2022-07-29|15/06/2022||||60650000000
2022-07-24 13:06:59|04541|946108|TYO 2811|292.51B|292510000000|3,385.0|220,280|18.19%|30|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|16.97||44140000000|
2022-07-24 13:07:03|04542|44144|TYO 1812|741.12B|741120000000|1,505.0|1,799,708|3.79%|25|2022-11-15|15/09/2022||||540500000000|2022-08-08|15/06/2022||||482500000000
2022-07-24 13:07:07|04543|946095|TYO 2371|534.02B|534020000000|2,610.0|1,515,010|-14.43%|31|2022-11-03|15/09/2022||||15050000000|2022-08-03|15/06/2022||||14630000000
2022-07-24 13:07:12|04544|946146|TYO 4521|152.35B|152350000000|4,045.0|73,393|-16.6%|30|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022|-18.43||18330000000|
2022-07-24 13:07:15|04545|946323|TYO 9364|309.69B|309690000000|2,735.0|503,475|19.75%|30|2022-08-09|15/06/2022|||||2022-05-13|15/03/2022|46.19||65780000000|65780000000
2022-07-24 13:07:19|04546|946134|TYO 4118|234.89B|234890000000|3,600.0|223,707|-16.86%|31|2022-11-10|15/09/2022||||189900000000|2022-08-10|15/06/2022||||184000000000
2022-07-24 13:07:23|04547|44288|TYO 9503|1.18T|1.18E+12|1,318.0|3,141,898|25.82%|36|2022-10-28|15/09/2022||67.5||1000000000000|2022-07-29|15/06/2022||18.6||741500000000
2022-07-24 13:07:27|04548|946156|TYO 4613|498.44B|498440000000|1,962.0|1,763,323|-29.07%|31|2022-11-11|15/09/2022||18.68||112240000000|2022-08-05|15/06/2022||18.68||106370000000
2022-07-24 13:07:31|04549|44150|TYO 4452|2.74T|2.74E+12|5,843.0|1,814,852|-13.97%|36|2022-11-02|15/09/2022||61.92||380520000000|2022-08-03|15/06/2022||51.73||371690000000
2022-07-24 13:07:33|04550|44117|TYO 7012|432.75B|432750000000|2,584.0|2,717,890|16.82%|36|2022-11-03|15/09/2022||||354670000000|2022-08-12|15/06/2022||||365830000000
2022-07-24 13:07:37|04551|44243|TYO 9107|926.55B|926550000000|9,840.0|6,598,622|180.34%|36|2022-11-04|15/09/2022||||200450000000|2022-08-03|15/06/2022||||202600000000
2022-07-24 13:07:41|04552|44268|TYO 9433|9.81T|9.81E+12|4,458.0|5,040,255|29.22%|36|2022-11-04|15/09/2022||81.67||1.35701E+12|2022-07-29|15/06/2022||88.65||1.32738E+12
2022-07-24 13:08:45|04553|952896|TYO 9045|345.14B|345140000000|3,220.0|345,128|1.26%|29|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|34.45||79090000000|
2022-07-24 13:08:48|04554|946313|TYO 9006|385.94B|385940000000|1,402.0|884,755|5.33%|30|2022-08-05|15/06/2022||||57740000000|2022-05-11|15/03/2022|11.46|9.54|93620000000|93620000000
2022-07-24 13:08:51|04555|44198|TYO 9008|592.79B|592790000000|4,855.0|460,080|-22.69%|35|2022-08-03|15/06/2022||||65613000000|2022-05-02|15/03/2022|21.07|-0.1|81500000000|81500000000
2022-07-24 13:08:55|04556|44203|TYO 9009|580.73B|580730000000|3,475.0|587,817|3.42%|35|2022-08-03|15/06/2022||||51900000000|2022-04-28|15/03/2022|11.45|11.45|53870000000|53210000000
2022-07-24 13:08:58|04557|946106|TYO 2809|317.35B|317350000000|2,283.0|446,960|-7.83%|31|2022-10-03|15/08/2022||26.11||108560000000|2022-07-07|15/05/2022|31.9|35.13|106990000000|105740000000
2022-07-24 13:09:02|04558|943426|TYO 6861|13.62T|1.362E+13|56,150.0|704,287|0.39%|30|2022-11-03|15/09/2022||350.16||219660000000|2022-07-28|15/06/2022||336.54||207530000000
2022-07-24 13:09:06|04559|44204|TYO 2801|1.57T|1.57E+12|8,180.0|631,515|14.89%|36|2022-11-03|15/09/2022||52.72||142570000000|2022-08-04|15/06/2022||53.24||139280000000
2022-07-24 13:09:10|04560|946089|TYO 1944|330.78B|330780000000|1,614.0|282,057|-10.88%|31|2022-11-02|15/09/2022||||142230000000|2022-07-27|15/06/2022||||110100000000
2022-07-24 13:09:13|04561|946314|TYO 9041|793.06B|793060000000|4,170.0|502,935|10.32%|30|2022-08-10|15/06/2022|||||2022-05-13|15/03/2022|-42.30||182750000000|182750000000
2022-07-24 13:09:17|04562|44189|TYO 2503|1.79T|1.79E+12|2,179.0|3,684,838|5.47%|36|2022-11-08|15/09/2022||40.17||513970000000|2022-08-08|15/06/2022||51.25||485090000000
2022-07-24 13:09:20|04563|952180|TYO 4967|700.93B|700930000000|9,070.0|224,208|-3.2%|30|2022-10-31|15/09/2022||89.03||42690000000|2022-08-03|15/06/2022||48.41||37540000000
2022-07-24 13:09:24|04564|951896|TYO 3038|763.93B|763930000000|3,500.0|1,576,152|-12.06%|30|2022-09-15|15/07/2022||23.96||101120000000|2022-06-13|15/04/2022|27.09|24.62|101350000000|99730000000
2022-07-24 13:09:27|04565|44285|TYO 5406|242.65B|242650000000|615.0|5,662,812|-9.56%|36|2022-11-02|15/09/2022||||587430000000|2022-08-09|15/06/2022||||562570000000
2022-07-24 13:09:31|04566|951986|TYO 3635|778.75B|778750000000|4,945.0|378,362|-0.8%|30|2022-10-27|15/09/2022||||17880000000|2022-07-25|15/06/2022||||19680000000
2022-07-24 13:09:36|04567|946249|TYO 7276|765.12B|765120000000|4,760.0|463,268|-27.99%|31|2022-10-27|15/09/2022||71.1||218880000000|2022-07-27|15/06/2022||64.15||201890000000
2022-07-24 13:09:39|04568|952668|TYO 7984|210.2B|210200000000|1,820.0|226,295|3.12%|29|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|66.36||86440000000|
2022-07-24 13:09:42|04569|44151|TYO 6301|2.82T|2.82E+12|2,982.5|3,588,935|10.89%|36|2022-11-02|15/09/2022||56.98||717920000000|2022-07-29|15/06/2022||59.4||727850000000
2022-07-24 13:09:46|04570|44323|TYO 9766|1.04T|1.04E+12|7,780.0|593,263|28.38%|36|2022-11-03|15/09/2022||115.73||81670000000|2022-08-04|15/06/2022||119.34||76170000000
2022-07-24 13:09:49|04571|44210|TYO 4902|234B|234000000000|474.0|5,307,218|-19.8%|36|2022-11-01|15/09/2022||2.81||243310000000|2022-07-28|15/06/2022||-7.16||230460000000
2022-07-24 13:09:54|04572|952168|TYO 4922|704.57B|704570000000|12,350.0|238,920|-31.35%|30|2022-11-03|15/09/2022||69.78||70460000000|2022-08-10|15/06/2022||29.35||62640000000
2022-07-24 13:09:58|04573|44166|TYO 6326|2.69T|2.69E+12|2,262.0|4,090,172|0.24%|35|2022-11-08|15/09/2022||41.05||621460000000|2022-08-03|15/06/2022||42.02||637910000000
2022-07-24 13:10:02|04574|44269|TYO 3405|368.83B|368830000000|1,090.0|1,585,702|7.6%|34|2022-11-09|15/09/2022||25.7||174600000000|2022-08-10|15/06/2022||25.7||176930000000
2022-07-24 13:10:06|04575|946200|TYO 6370|604.61B|604610000000|5,380.0|423,822|0%|31|2022-11-01|15/09/2022||||78800000000|2022-07-29|15/06/2022||||72150000000
2022-07-24 13:10:10|04576|993287|TYO 3549|177.84B|177840000000|5,640.0|122,665|-23.89%|24|2022-10-28|15/08/2022||||89480000000|2022-07-04|15/05/2022|67.77|114.58|82480000000|84990000000
2022-07-24 13:10:13|04577|44316|TYO 6971|2.7T|2.7E+12|7,516.0|963,257|12.48%|36|2022-10-31|15/09/2022||95.58||496770000000|2022-08-01|15/06/2022||122.73||465320000000
2022-07-24 13:10:17|04578|946090|TYO 1951|243.07B|243070000000|2,222.0|415,325|-17.92%|31|2022-11-08|15/09/2022||||143000000000|2022-08-10|15/06/2022||||117750000000
2022-07-24 13:10:21|04579|44120|TYO 4151|1.71T|1.71E+12|3,175.0|991,373|-14.77%|36|2022-11-04|15/09/2022||24.73||100070000000|2022-08-04|15/06/2022||24.88||97260000000
2022-07-24 13:10:24|04580|949896|TYO 1959|197.45B|197450000000|2,787.0|182,852|-25.18%|30|2022-07-27|15/06/2022||49.39||79500000000|2022-04-28|15/03/2022|175.38|166.93|135280000000|131240000000
2022-07-24 13:10:28|04581|102043|TYO 9508|410.79B|410790000000|869.0|2,251,965|2.96%|34|2022-11-02|15/09/2022||37.4||537300000000|2022-07-29|15/06/2022||24.1||400000000000
2022-07-24 13:10:32|04582|976158|TYO 7180|166.99B|166990000000|386.0|973,648|0.78%|25|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|4.65||48450000000|
2022-07-24 13:10:35|04583|992794|TYO 9142|427.52B|427520000000|2,721.0|929,768|10.16%|25|2022-11-09|15/09/2022||42.84||89670000000|2022-08-02|15/06/2022||19.81||83590000000
2022-07-24 13:10:39|04584|952471|TYO 6920|1.67T|1.67E+12|18,480.0|7,153,275|-12.79%|30|2022-10-31|15/09/2022||128.94||33980000000|2022-08-05|15/06/2022||95.48||34020000000
2022-07-24 13:10:41|04585|946101|TYO 2651|474.85B|474850000000|4,745.0|716,163|-13.57%|31|2022-10-12|15/08/2022||77.48||250160000000|2022-07-11|15/05/2022|80.24|48.76|237760000000|238150000000
2022-07-24 13:10:47|04586|946264|TYO 7966|160.96B|160960000000|2,355.0|136,408|-0.55%|31|2022-11-11|15/09/2022||||70900000000|2022-08-08|15/06/2022||||69100000000
2022-07-24 13:10:51|04587|946166|TYO 4912|442.19B|442190000000|1,556.0|1,984,152|-20.57%|31|2022-11-09|15/09/2022||21.17||99060000000|2022-08-08|15/06/2022||8.44||93180000000
2022-07-24 13:10:56|04588|946184|TYO 5938|801.54B|801540000000|2,779.0|1,228,357|-5.28%|31|2022-11-03|15/09/2022||43.03||372700000000|2022-07-29|15/06/2022||39.91||358190000000
2022-07-24 13:11:01|04589|946096|TYO 2413|2.74T|2.74E+12|4,032.0|3,229,972|-45.67%|31|2022-10-26|15/09/2022||16.53||53910000000|2022-07-27|15/06/2022||16.58||51330000000
2022-07-24 13:11:05|04590|946212|TYO 6592|251.58B|251580000000|3,895.0|223,143|-4.88%|31|2022-11-03|15/09/2022||52.98||39610000000|2022-08-12|15/06/2022||38.27||36750000000
2022-07-24 13:11:09|04591|946210|TYO 6586|980.5B|980500000000|3,611.0|878,173|-35.52%|31|2022-11-02|15/09/2022||47.1||186200000000|2022-07-26|15/06/2022||49.68||187130000000
2022-07-24 13:11:15|04592|952608|TYO 7730|156.99B|156990000000|1,595.0|299,737|-34.84%|30|2022-10-13|15/08/2022||||4810000000|2022-07-08|15/05/2022|14.8||5180000000|4870000000
2022-07-24 13:11:22|04593|44222|TYO 8002|2.1T|2.1E+12|1,224.0|7,700,140|31.26%|37|2022-11-04|15/09/2022||59.51||1.82442E+12|2022-08-05|15/06/2022||58.47||1.97367E+12
2022-07-24 13:11:26|04594|102046|TYO 1333|127.22B|127220000000|2,458.0|289,525|2.29%|30|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|13.82||205500000000|
2022-07-24 13:11:30|04595|44257|TYO 8252|473.77B|473770000000|2,367.0|761,365|20.03%|36|2022-11-10|15/09/2022||||59230000000|2022-08-05|15/06/2022||25.34||52200000000
2022-07-24 13:11:33|04596|946176|TYO 5463|237.47B|237470000000|2,983.0|169,513|15.71%|31|2022-11-10|15/09/2022||||70500000000|2022-08-05|15/06/2022||||65000000000
2022-07-24 13:11:37|04597|949904|TYO 3088|712.3B|712300000000|5,040.0|632,472|0%|31|2022-11-16|15/09/2022||||233690000000|2022-08-12|15/06/2022||74.55||224680000000
2022-07-24 13:11:41|04598|44152|TYO 7261|703.56B|703560000000|1,117.0|5,396,708|11.25%|36|2022-11-02|15/09/2022||32.24||977210000000|2022-08-03|15/06/2022||16.79||761920000000
2022-07-24 13:11:44|04599|952500|TYO 7167|287.23B|287230000000|266.0|5,059,035|14.66%|29|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022|4.15||66820000000|
2022-07-24 13:11:48|04600|946256|TYO 7459|429.58B|429580000000|2,046.0|1,448,925|-3.76%|31|2022-11-03|15/09/2022||||837300000000|2022-07-29|15/06/2022||||836400000000
2022-07-24 13:11:51|04601|951799|TYO 2270|125.88B|125880000000|1,864.0|176,843|-11.07%|30|2022-11-10|15/09/2022||53.3||146080000000|2022-08-10|15/06/2022||51.82||143850000000
2022-07-24 13:11:56|04602|44169|TYO 2269|967.43B|967430000000|6,870.0|614,173|-0.43%|37|2022-11-09|15/09/2022||110.68||263840000000|2022-08-09|15/06/2022||80.82||236990000000
2022-07-24 13:12:00|04603|952986|TYO 9744|191.74B|191740000000|2,393.0|192,730|16.17%|29|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|102.85||28200000000|28200000000
2022-07-24 13:12:03|04604|976163|TYO 7780|260B|260000000000|3,430.0|277,448|-56.08%|27|2022-11-14|15/09/2022||29.11||26180000000|2022-08-12|15/06/2022||26.46||25930000000
2022-07-24 13:12:08|04605|952166|TYO 4919|170.03B|170030000000|5,230.0|90,680|-14.96%|30|2022-11-11|15/09/2022||42.86||10920000000|2022-08-10|15/06/2022||42.2||11090000000
2022-07-24 13:12:12|04606|44201|TYO 6479|988.97B|988970000000|2,435.0|1,488,428|-18.51%|36|2022-11-09|15/09/2022||53.01||319480000000|2022-08-05|15/06/2022||29.44||255820000000
2022-07-24 13:12:16|04607|949827|TYO 1417|165.4B|165400000000|1,676.0|347,112|-17.84%|30|2022-08-10|15/06/2022||||93300000000|2022-05-13|15/03/2022|99.19||145790000000|160400000000
2022-07-24 13:12:20|04608|946343|TYO 9962|944.12B|944120000000|3,320.0|1,133,753|-13.2%|31|2022-10-31|15/09/2022||37.6||98330000000|2022-07-29|15/06/2022||35.9||93150000000
2022-07-24 13:12:23|04609|44130|TYO 4188|1.06T|1.06E+12|746.9|5,661,425|-17.8%|36|2022-11-03|15/09/2022||33.58||1.11447E+12|2022-08-03|15/06/2022||35.2||1085000000000
2022-07-24 13:12:27|04610|44247|TYO 8058|5.8T|5.8E+12|3,948.0|5,101,863|30.69%|36|2022-11-09|15/09/2022||167.3||4.20832E+12|2022-08-02|15/06/2022||188.79||3.64198E+12
2022-07-24 13:12:30|04611|44216|TYO 6503|3.13T|3.13E+12|1,482.0|4,590,533|0.27%|36|2022-11-03|15/09/2022||26.21||1.16004E+12|2022-07-28|15/06/2022||26.23||1109000000000
2022-07-24 13:12:40|04612|44158|TYO 8802|2.58T|2.58E+12|1,951.0|4,290,520|14.03%|36|2022-11-09|15/09/2022||20.15||297490000000|2022-08-05|15/06/2022||34.02||362900000000
2022-07-24 13:12:44|04613|946135|TYO 4182|403.77B|403770000000|1,974.0|1,573,433|-13.12%|31|2022-11-03|15/09/2022||74.5||198000000000|2022-08-05|15/06/2022||75.12||191970000000
2022-07-24 13:12:48|04614|44112|TYO 7011|1.65T|1.65E+12|4,921.0|4,345,537|60.14%|36|2022-11-03|15/09/2022||||903000000000|2022-08-05|15/06/2022||||877500000000
2022-07-24 13:12:52|04615|44253|TYO 9301|298.16B|298160000000|3,445.0|297,895|6.49%|35|2022-07-29|15/06/2022||||53500000000|2022-04-28|15/03/2022|74.64||72690000000|64300000000
2022-07-24 13:12:55|04616|44325|TYO 5711|258.8B|258800000000|1,981.0|963,707|-9.71%|36|2022-11-08|15/09/2022||68.64||377460000000|2022-08-09|15/06/2022||71.72||420100000000
2022-07-24 13:13:02|04617|44147|TYO 7211|665.07B|665070000000|447.0|19,191,500|60.22%|36|2022-11-08|15/09/2022||14.91||552030000000|2022-07-27|15/06/2022||7.01||471940000000
2022-07-24 13:13:05|04618|44287|TYO 8306|9.15T|9.15E+12|731.6|48,214,535|28.13%|33|2022-11-14|15/09/2022||22.02||940770000000|2022-08-02|15/06/2022||9.97||912540000000
2022-07-24 13:13:09|04619|946302|TYO 8593|914.73B|914730000000|637.0|4,069,423|5.81%|30|2022-08-10|15/06/2022|||||2022-05-16|15/03/2022|16.47||452600000000|454500000000
2022-07-24 13:13:12|04620|44232|TYO 8031|4.6T|4.6E+12|2,903.0|5,457,792|17.46%|36|2022-11-02|15/09/2022||78.13||2.71576E+12|2022-08-02|15/06/2022||76.67||2.61603E+12
2022-07-24 13:13:16|04621|44125|TYO 4183|548.4B|548400000000|2,833.0|903,822|-19.86%|36|2022-11-03|15/09/2022||112.78||486930000000|2022-08-05|15/06/2022||95.43||453700000000
2022-07-24 13:13:20|04622|44153|TYO 8801|2.76T|2.76E+12|2,908.0|3,271,080|14.17%|36|2022-11-11|15/09/2022||58.38||514850000000|2022-08-04|15/06/2022||42.03||472770000000
2022-07-24 13:13:23|04623|44315|TYO 5706|178.78B|178780000000|3,130.0|609,982|4.16%|36|2022-11-11|15/09/2022||140.53||174460000000|2022-08-09|15/06/2022||133.8||167800000000
2022-07-24 13:13:27|04624|44238|TYO 9104|1.27T|1.27E+12|3,510.0|9,732,773|114.02%|35|2022-11-03|15/09/2022||||346100000000|2022-07-29|15/06/2022||||340200000000
2022-07-24 13:13:30|04625|952288|TYO 6005|369.36B|369360000000|3,265.0|757,662|-33.16%|30|2022-11-07|15/09/2022||||42000000000|2022-08-05|15/06/2022||||31000000000
2022-07-24 13:13:33|04626|44327|TYO 8411|4.01T|4.01E+12|1,581.5|8,503,608|1.35%|33|2022-11-17|15/09/2022||54.28||559290000000|2022-07-29|15/06/2022||50.12||543530000000
2022-07-24 13:13:36|04627|949912|TYO 4534|127.17B|127170000000|3,385.0|52,857|-6.62%|31|2022-11-07|15/09/2022||||27000000000|2022-08-01|15/06/2022||||28400000000
2022-07-24 13:13:40|04628|1034504|TYO 3994|173.69B|173690000000|3,240.0|1,445,495|-52.77%|23|2022-10-19|15/08/2022||||5450000000|2022-07-13|15/05/2022|-41.5||5090000000|5160000000
2022-07-24 13:13:45|04629|949903|TYO 3064|1.14T|1.14E+12|2,299.0|2,192,923|-9.67%|31|2022-10-28|15/09/2022||8.45||55930000000|2022-07-29|15/06/2022||7.33||54950000000
2022-07-24 13:13:48|04630|951788|TYO 2201|209.7B|209700000000|4,285.0|167,308|19.53%|29|2022-08-10|15/06/2022||||39680000000|2022-05-13|15/03/2022|304.18||42590000000|40600000000
2022-07-24 13:13:51|04631|951797|TYO 2264|228.73B|228730000000|5,060.0|285,475|-18.26%|30|2022-11-10|15/09/2022||161.49||136400000000|2022-08-09|15/06/2022||146||130050000000
2022-07-24 13:13:55|04632|44128|TYO 8725|2.36T|2.36E+12|4,310.0|1,491,520|29.39%|37|2022-11-23|15/09/2022||||1.3153E+12|2022-08-05|15/06/2022||||1.4047E+12
2022-07-24 13:13:59|04633|943427|TYO 6981|5.06T|5.06E+12|7,968.0|2,343,492|-9.19%|32|2022-11-03|15/09/2022||141.04||494060000000|2022-07-28|15/06/2022||108||440200000000
2022-07-24 13:14:01|04634|946196|TYO 6268|391.15B|391150000000|3,260.0|788,033|-22.47%|29|2022-11-02|15/09/2022||30||76160000000|2022-07-29|15/06/2022||-22.8||72870000000
2022-07-24 13:14:04|04635|952678|TYO 8012|240.11B|240110000000|2,017.0|220,517|19.99%|29|2022-08-04|15/06/2022|||||2022-05-10|15/03/2022|30.79||206400000000|
2022-07-24 13:14:09|04636|946316|TYO 9048|407.02B|407020000000|2,071.0|767,315|7.08%|30|2022-08-08|15/06/2022|||||2022-05-11|15/03/2022|5.94||130770000000|126450000000
2022-07-24 13:14:12|04637|952895|TYO 9044|284.66B|284660000000|2,513.0|244,338|7.62%|29|2022-08-01|15/06/2022||||45500000000|2022-04-28|15/03/2022|-10.18||53440000000|59900000000
2022-07-24 13:14:17|04638|44241|TYO 6701|1.5T|1.5E+12|5,500.0|1,149,338|-3%|35|2022-11-01|15/09/2022||77.24||759950000000|2022-07-28|15/06/2022||-2.61||661910000000
2022-07-24 13:14:21|04639|952566|TYO 7518|261.62B|261620000000|3,185.0|591,480|-15.41%|30|2022-11-02|15/09/2022||36.05||48130000000|2022-08-03|15/06/2022||26.31||43100000000
2022-07-24 13:14:23|04640|946124|TYO 3659|2.7T|2.7E+12|3,045.0|1,861,745|33.38%|31|2022-11-10|15/09/2022||33.79||94290000000|2022-08-09|15/06/2022||13.98||83080000000
2022-07-24 13:14:29|04641|44275|TYO 5333|612.69B|612690000000|1,966.0|1,196,352|11.26%|36|2022-11-01|15/09/2022||50.9||142170000000|2022-07-29|15/06/2022||47.78||133830000000
2022-07-24 13:14:32|04642|946173|TYO 5334|527.33B|527330000000|2,594.0|1,247,402|60.62%|31|2022-10-31|15/09/2022||83.93||138370000000|2022-07-29|15/06/2022||79.8||133700000000
2022-07-24 13:14:36|04643|44174|TYO 2282|424.14B|424140000000|4,145.0|387,908|-6.64%|36|2022-11-02|15/09/2022||86.74||316430000000|2022-08-01|15/06/2022||93.58||291130000000
2022-07-24 13:14:39|04644|946187|TYO 5991|213.88B|213880000000|938.0|548,887|10.22%|30|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022|78.07||159130000000|
2022-07-24 13:14:43|04645|44214|TYO 2871|308.43B|308430000000|2,382.0|524,030|-21.39%|36|2022-11-01|15/09/2022||||159130000000|2022-08-02|15/06/2022||||147770000000
2022-07-24 13:14:47|04646|946213|TYO 6594|5.36T|5.36E+12|9,302.0|2,521,227|-28.45%|31|2022-10-25|15/09/2022||70.79||546030000000|2022-07-20|15/06/2022|71.5|58.46|540370000000|520520000000
2022-07-24 13:14:50|04647|946266|TYO 7988|335.08B|335080000000|3,345.0|298,577|-7.85%|31|2022-11-02|15/09/2022||55.57||75600000000|2022-07-29|15/06/2022||50.83||73080000000
2022-07-24 13:14:54|04648|946227|TYO 6849|261.55B|261550000000|3,110.0|278,687|-5.76%|31|2022-11-07|15/09/2022||44.71||47630000000|2022-08-03|15/06/2022||17.98||40600000000
2022-07-24 13:14:58|04649|951775|TYO 2127|577.8B|577800000000|1,748.0|2,467,597|-42.88%|29|2022-07-29|15/06/2022||9.98||10900000000|2022-04-28|15/03/2022|2.83|7.56|6130000000|7630000000
2022-07-24 13:15:02|04650|946271|TYO 8056|286.97B|286970000000|2,857.0|433,243|-16.46%|31|2022-11-09|15/09/2022||||81800000000|2022-08-03|15/06/2022||30.86||70550000000
2022-07-24 13:15:06|04651|952906|TYO 9072|158.3B|158300000000|2,420.0|133,222|2.37%|29|2022-08-05|15/06/2022||||46800000000|2022-05-13|15/03/2022|60.27||51600000000|51600000000
2022-07-24 13:15:09|04652|44172|TYO 7731|578.99B|578990000000|1,589.0|3,107,567|59.22%|36|2022-11-10|15/09/2022||26.44||147000000000|2022-08-04|15/06/2022||24.92||136060000000
2022-07-24 13:15:14|04653|946265|TYO 7974|7.19T|7.19E+12|61,790.0|618,040|3.29%|31|2022-11-03|15/09/2022||683.58||357940000000|2022-08-03|15/06/2022||761.55||332280000000
2022-07-24 13:15:17|04654|44250|TYO 5214|249.78B|249780000000|2,685.0|576,857|7.14%|35|2022-10-31|15/09/2022||69.9||82400000000|2022-07-29|15/06/2022||69.9||83730000000
2022-07-24 13:15:21|04655|44223|TYO 9147|697.65B|697650000000|7,710.0|342,563|-4.7%|35|2022-08-10|15/06/2022||506.99||614650000000|2022-05-12|15/03/2022|235.84|304.32|643140000000|628050000000
2022-07-24 13:15:24|04656|44140|TYO 4272|193.82B|193820000000|1,152.0|263,195|3.5%|36|2022-07-29|15/06/2022|||||2022-05-12|15/03/2022|18.56||46710000000|
2022-07-24 13:15:28|04657|44310|TYO 5703|96.99B|96990000000|1,567.0|441,352|-14.32%|35|2022-08-01|15/06/2022||||122000000000|2022-05-16|15/03/2022|24.70||126060000000|126060000000
2022-07-24 13:15:31|04658|946155|TYO 4612|2.48T|2.48E+12|1,057.0|4,068,945|-25.19%|27|2022-11-17|15/09/2022||6.71||306260000000|2022-08-10|15/06/2022||6.71||294290000000
2022-07-24 13:15:35|04659|44289|TYO 3863|114.03B|114030000000|986.0|669,850|-20.87%|36|2022-11-09|15/09/2022||||268990000000|2022-08-05|15/06/2022||||248100000000
2022-07-24 13:15:39|04660|952089|TYO 4516|559.03B|559030000000|8,300.0|233,138|-2.81%|30|2022-11-09|15/09/2022||||33050000000|2022-08-09|15/06/2022||75.7||33450000000
2022-07-24 13:15:42|04661|946133|TYO 4114|212.93B|212930000000|5,340.0|91,528|3.49%|31|2022-11-08|15/09/2022||||107000000000|2022-08-04|15/06/2022||||103000000000
2022-07-24 13:15:45|04662|44280|TYO 5401|1.82T|1.82E+12|1,974.5|7,827,115|12.99%|36|2022-11-04|15/09/2022||95.5||1.98224E+12|2022-08-04|15/06/2022||95.52||1.89281E+12
2022-07-24 13:15:49|04663|44109|TYO 1332|184.25B|184250000000|592.0|1,569,190|6.47%|35|2022-08-04|15/06/2022||||154350000000|2022-05-12|15/03/2022|4.49|4.49|168400000000|168400000000
2022-07-24 13:15:53|04664|44263|TYO 9432|13.87T|1.387E+13|3,916.0|6,123,902|37.81%|37|2022-11-11|15/09/2022||99.37||3.1028E+12|2022-08-08|15/06/2022||94.46||2.9942E+12
2022-07-24 13:15:56|04665|946325|TYO 9404|337.99B|337990000000|1,325.0|472,538|6.34%|31|2022-11-10|15/09/2022||||101500000000|2022-07-29|15/06/2022||||102800000000
2022-07-24 13:16:00|04666|44233|TYO 9101|1.75T|1.75E+12|10,360.0|6,504,973|93.64%|36|2022-11-04|15/09/2022||||634800000000|2022-08-03|15/06/2022||||593250000000
2022-07-24 13:16:04|04667|946274|TYO 8086|192.45B|192450000000|1,180.0|399,127|-11.48%|31|2022-11-10|15/09/2022||||128700000000|2022-08-09|15/06/2022||||124800000000
2022-07-24 13:16:07|04668|952892|TYO 9031|224.82B|224820000000|2,854.0|118,698|8.48%|29|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|60.70||126150000000|
2022-07-24 13:16:12|04669|946083|TYO 1820|158.29B|158290000000|4,010.0|218,365|14.74%|31|2022-11-09|15/09/2022||||82150000000|2022-08-04|15/06/2022||||74300000000
2022-07-24 13:16:16|04670|44314|TYO 4021|973.7B|973700000000|6,890.0|507,100|31.24%|36|2022-11-07|15/09/2022||53.84||48950000000|2022-08-08|15/06/2022||71.72||52380000000
2022-07-24 13:16:19|04671|44127|TYO 7201|2.02T|2.02E+12|515.5|18,608,142|-7.22%|36|2022-11-09|15/09/2022||24.72||2.51528E+12|2022-07-28|15/06/2022||11.23||2.09078E+12
2022-07-24 13:16:23|04672|44164|TYO 2002|487.73B|487730000000|1,640.0|931,188|-3.42%|36|2022-11-01|15/09/2022||18.5||192660000000|2022-07-26|15/06/2022||19.5||183050000000
2022-07-24 13:16:27|04673|44244|TYO 3105|174.66B|174660000000|1,063.0|763,175|15.42%|36|2022-11-10|15/09/2022||||122000000000|2022-08-09|15/06/2022||||119000000000
2022-07-24 13:16:32|04674|946110|TYO 2897|967.21B|967210000000|9,550.0|373,405|19.38%|31|2022-11-11|15/09/2022||93.05||157040000000|2022-08-04|15/06/2022||90.21||148270000000
2022-07-24 13:16:35|04675|946342|TYO 9843|1.64T|1.64E+12|14,550.0|510,265|-29.42%|33|2022-09-28|15/08/2022||209.67||205830000000|2022-09-28|15/09/2022||||
2022-07-24 13:16:40|04676|44458|TYO 6988|1.33T|1.33E+12|9,000.0|565,188|9.76%|36|2022-10-31|15/09/2022||202.33||235530000000|2022-07-26|15/06/2022||162.89||217030000000
2022-07-24 13:16:44|04677|952080|TYO 4403|439.64B|439640000000|5,380.0|235,993|-3.06%|30|2022-11-03|15/09/2022||||46700000000|2022-08-03|15/06/2022||||46300000000
2022-07-24 13:16:47|04678|946241|TYO 7240|211.89B|211890000000|1,225.0|461,873|-14.93%|31|2022-11-10|15/09/2022||||198200000000|2022-08-02|15/06/2022||||161900000000
2022-07-24 13:16:50|04679|44113|TYO 8604|1.53T|1.53E+12|511.0|11,874,657|-7.01%|32|2022-11-02|15/09/2022||21.2||357000000000|2022-08-03|15/06/2022||10.8||309000000000
2022-07-24 13:16:54|04680|946116|TYO 3231|571.13B|571130000000|3,215.0|654,350|19.74%|31|2022-10-31|15/09/2022||66.23||152980000000|2022-07-28|15/06/2022||33.12||176170000000
2022-07-24 13:16:57|04681|946142|TYO 4307|2.38T|2.38E+12|4,030.0|1,879,832|12.57%|31|2022-10-27|15/09/2022||35.44||167100000000|2022-07-28|15/06/2022||32.87||158050000000
2022-07-24 13:17:00|04682|44186|TYO 6471|390.79B|390790000000|762.0|2,403,258|-17.53%|36|2022-11-02|15/09/2022||||233320000000|2022-07-29|15/06/2022||||220600000000
2022-07-24 13:17:05|04683|44191|TYO 6472|135.9B|135900000000|256.0|6,967,002|-9.86%|36|2022-11-03|15/09/2022||||175200000000|2022-08-02|15/06/2022||||166120000000
2022-07-24 13:17:09|04684|44308|TYO 9613|2.8T|2.8E+12|1,996.0|4,138,063|15.58%|36|2022-11-08|15/09/2022||29.18||658980000000|2022-08-05|15/06/2022||24.19||625480000000
2022-07-24 13:17:13|04685|44134|TYO 1802|699.69B|699690000000|976.0|2,614,232|6.32%|37|2022-11-14|15/09/2022||||503500000000|2022-08-10|15/06/2022||||468500000000
2022-07-24 13:17:16|04686|952127|TYO 4684|1.93T|1.93E+12|21,740.0|196,377|6.62%|30|2022-10-31|15/09/2022||132.78||24590000000|2022-07-21|15/06/2022|148.07|129.39|24110000000|23370000000
2022-07-24 13:17:20|04687|44193|TYO 9007|654.78B|654780000000|1,802.0|1,174,402|-33.68%|35|2022-07-29|15/06/2022||||80770000000|2022-04-28|15/03/2022|-35.76|-35.76|91020000000|90970000000
2022-07-24 13:17:23|04688|44284|TYO 3861|567.62B|567620000000|573.0|2,520,045|-9.05%|36|2022-11-09|15/09/2022||||407630000000|2022-08-02|15/06/2022||||387570000000
2022-07-24 13:17:27|04689|44141|TYO 6103|164.49B|164490000000|5,280.0|174,730|1.34%|36|2022-10-31|15/09/2022||210.17||54530000000|2022-07-29|15/06/2022||108.27||47330000000
2022-07-24 13:17:32|04690|44177|TYO 7733|3.67T|3.67E+12|2,884.0|4,695,777|30.94%|37|2022-11-09|15/09/2022||28.47||238550000000|2022-08-09|15/06/2022||20.71||206590000000
2022-07-24 13:17:35|04691|946215|TYO 6645|1.51T|1.51E+12|7,538.0|777,433|-15.96%|31|2022-11-01|15/09/2022||76.39||203060000000|2022-07-26|15/06/2022||79.02||199050000000
2022-07-24 13:17:39|04692|946147|TYO 4528|1.9T|1.9E+12|3,892.0|1,724,198|54.87%|31|2022-11-03|15/09/2022||60.01||109620000000|2022-08-01|15/06/2022||60.08||104870000000
2022-07-24 13:17:42|04693|951943|TYO 3288|693.56B|693560000000|5,850.0|404,025|10.8%|30|2022-11-17|15/09/2022||173.82||254910000000|2022-08-12|15/06/2022||126.17||232060000000
2022-07-24 13:17:46|04694|946163|TYO 4716|1.07T|1.07E+12|8,360.0|188,527|2.45%|31|2022-09-22|15/08/2022||94.27||51600000000|2022-06-24|15/05/2022|120.1|123.4|61180000000|61180000000
2022-07-24 13:17:52|04695|946159|TYO 4661|6.31T|6.31E+12|19,260.0|1,074,382|25.6%|31|2022-11-02|15/09/2022||||119210000000|2022-07-28|15/06/2022||||98530000000
2022-07-24 13:17:55|04696|943425|TYO 8591|2.74T|2.74E+12|2,301.0|4,062,423|22.1%|32|2022-10-31|15/09/2022||68||648000000000|2022-08-03|15/06/2022||58||623000000000
2022-07-24 13:17:58|04697|44298|TYO 9532|980.08B|980080000000|2,358.0|1,782,467|16.1%|36|2022-10-26|15/09/2022||28.2||433950000000|2022-08-01|15/06/2022||68.9||406430000000
2022-07-24 13:18:02|04698|946191|TYO 6136|163.19B|163190000000|1,702.0|284,905|-17.46%|31|2022-10-13|15/08/2022||||33500000000|2022-07-07|15/05/2022|41.73||35720000000|34500000000
2022-07-24 13:18:06|04699|946165|TYO 4768|801.07B|801070000000|4,225.0|686,665|-27.53%|31|2022-11-02|15/09/2022||39.97||192240000000|2022-08-01|15/06/2022||57.93||219930000000
2022-07-24 13:18:10|04700|946153|TYO 4578|2.69T|2.69E+12|4,952.0|1,149,818|10.91%|31|2022-11-15|15/09/2022||81.11||414640000000|2022-07-29|15/06/2022||77.46||406180000000
2022-07-24 13:18:13|04701|951826|TYO 2427|144.69B|144690000000|1,146.0|1,030,120|-44.8%|29|2022-08-05|15/06/2022||||171190000000|2022-05-09|15/03/2022|12.83||155310000000|153000000000
2022-07-24 13:18:17|04702|952776|TYO 8283|281.87B|281870000000|4,485.0|78,165|-10.83%|29|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022|62.11||243630000000|243620000000
2022-07-24 13:18:21|04703|946257|TYO 7532|1.27T|1.27E+12|2,130.0|2,523,805|-10.54%|31|2022-11-09|15/09/2022||||472330000000|2022-08-12|15/06/2022||18.09||469840000000
2022-07-24 13:18:24|04704|44256|TYO 6752|2.65T|2.65E+12|1,137.5|6,697,370|-13.37%|36|2022-11-03|15/09/2022||23.9||1.86743E+12|2022-07-28|15/06/2022||20.63||1.83857E+12
2022-07-24 13:18:28|04705|946160|TYO 4666|314.27B|314270000000|1,843.0|1,260,692|-6.83%|30|2022-09-01|15/07/2022||3.86||71050000000|2022-06-14|15/04/2022|-7.15|8.49|65960000000|68530000000
2022-07-24 13:18:32|04706|946087|TYO 1893|204.11B|204110000000|716.0|1,132,742|-4.91%|31|2022-11-11|15/09/2022||||125850000000|2022-08-04|15/06/2022||||106850000000
2022-07-24 13:18:35|04707|969040|TYO 4587|205.39B|205390000000|1,582.0|1,054,515|-66.05%|26|2022-11-11|15/09/2022||2.07||4000000000|2022-08-09|15/06/2022||27.98||7770000000
2022-07-24 13:18:41|04708|949899|TYO 2181|642.82B|642820000000|2,788.0|736,100|25.3%|31|2022-11-15|15/09/2022||||290640000000|2022-08-10|15/06/2022||||286000000000
2022-07-24 13:18:44|04709|952657|TYO 7956|236.66B|236660000000|1,978.0|994,322|-38.95%|34|2022-08-09|15/06/2022||19.91||23220000000|2022-05-12|15/03/2022|21.88|16.34|21710000000|22490000000
2022-07-24 13:18:48|04710|952627|TYO 7846|207.49B|207490000000|5,260.0|90,980|36.98%|29|2022-08-08|15/06/2022|||||2022-05-10|15/03/2022|85.27||26230000000|
2022-07-24 13:18:52|04711|952172|TYO 4927|367.9B|367900000000|1,663.0|1,130,380|-41.09%|30|2022-10-31|15/09/2022||12.16||44590000000|2022-07-29|15/06/2022||11.28||43160000000
2022-07-24 13:18:55|04712|961975|TYO 3923|308.79B|308790000000|1,704.0|2,486,640|-48.05%|26|2022-11-14|15/09/2022||0.92||6570000000|2022-08-12|15/06/2022||0.94||6200000000
2022-07-24 13:18:59|04713|952147|TYO 4755|1.04T|1.04E+12|655.0|13,913,412|-49.69%|30|2022-11-10|15/09/2022||-45||464670000000|2022-08-10|15/06/2022||-97.37||457170000000
2022-07-24 13:19:07|04714|952303|TYO 6098|7.86T|7.86E+12|4,800.0|6,330,097|-13.99%|30|2022-11-15|15/09/2022||52.07||801020000000|2022-08-12|15/06/2022||47.94||772130000000
2022-07-24 13:19:11|04715|952874|TYO 8876|323.64B|323640000000|2,116.0|487,737|-11.83%|30|2022-11-10|15/09/2022||||30630000000|2022-08-12|15/06/2022||21.38||29340000000
2022-07-24 13:19:14|04716|100158|TYO 6723|2.64T|2.64E+12|1,353.0|10,736,363|17.04%|34|2022-11-03|15/09/2022||54.69||368500000000|2022-07-28|15/06/2022||55.52||377060000000
2022-07-24 13:19:18|04717|946126|TYO 3941|191.17B|191170000000|772.0|1,108,107|-15.72%|31|2022-11-04|15/09/2022||||209060000000|2022-08-02|15/06/2022||||194880000000
2022-07-24 13:19:22|04718|44292|TYO 8308|1.22T|1.22E+12|510.0|12,971,833|23.16%|36|2022-07-29|15/06/2022||15.84||153737000000|2022-05-12|15/03/2022|-6.62|8.19|111500000000|137150000000
2022-07-24 13:19:26|04719|952126|TYO 4681|219.97B|219970000000|2,072.0|394,810|14.67%|30|2022-11-10|15/09/2022||||43780000000|2022-08-09|15/06/2022||||39280000000
2022-07-24 13:19:35|04720|44192|TYO 7752|682.38B|682380000000|1,090.0|3,695,205|-9.17%|36|2022-11-03|15/09/2022||16.39||500490000000|2022-08-03|15/06/2022||11.48||441190000000
2022-07-24 13:19:38|04721|946185|TYO 5947|495.03B|495030000000|10,000.0|332,443|-3.66%|31|2022-11-10|15/09/2022||136.8||98450000000|2022-08-05|15/06/2022||46.66||84680000000
2022-07-24 13:19:43|04722|946232|TYO 6963|987.27B|987270000000|10,060.0|724,475|0.6%|31|2022-11-03|15/09/2022||169.99||130540000000|2022-07-29|15/06/2022||163.84||122150000000
2022-07-24 13:19:49|04723|949911|TYO 4527|465.98B|465980000000|4,085.0|292,027|35.26%|31|2022-11-16|15/09/2022||||52600000000|2022-08-09|15/06/2022||||47850000000
2022-07-24 13:19:52|04724|946255|TYO 7453|361.09B|361090000000|1,370.0|5,024,175|-34.45%|31|2022-10-14|15/08/2022||8.33||107260000000|2022-07-08|15/05/2022|19.8|23.5|126260000000|121050000000
2022-07-24 13:19:56|04725|946204|TYO 6417|243.23B|243230000000|4,190.0|222,990|50.99%|31|2022-11-10|15/09/2022||||21800000000|2022-08-09|15/06/2022||||18150000000
2022-07-24 13:20:00|04726|946317|TYO 9065|244.81B|244810000000|4,185.0|144,288|-13.62%|30|2022-07-29|15/06/2022||||135767000000|2022-05-10|15/03/2022|95.91||142370000000|142370000000
2022-07-24 13:20:04|04727|946276|TYO 8136|246.12B|246120000000|3,055.0|269,272|60.87%|31|2022-11-02|15/09/2022||||15000000000|2022-08-02|15/06/2022||||11800000000
2022-07-24 13:20:07|04728|1131558|TYO 4443|154.45B|154450000000|1,236.0|2,719,870|-41.7%|15|2022-10-18|15/08/2022||0.72||5730000000|2022-07-14|15/05/2022|2.26|2.15|5720000000|5720000000
2022-07-24 13:20:14|04729|946149|TYO 4536|434.21B|434210000000|1,104.0|3,042,732|-26.74%|33|2022-11-08|15/09/2022||18.5||63100000000|2022-08-04|15/03/2023||17.59||70900000000
2022-07-24 13:20:17|04730|946183|TYO 5929|306.44B|306440000000|1,387.0|626,837|4.76%|31|2022-11-03|15/09/2022||32.06||138240000000|2022-07-29|15/06/2022||11.31||111660000000
2022-07-24 13:20:20|04731|44179|TYO 2501|228.08B|228080000000|2,928.0|418,598|27.53%|36|2022-11-04|15/09/2022||73.36||128080000000|2022-08-10|15/06/2022||36.89||119220000000
2022-07-24 13:20:24|04732|952104|TYO 4887|195.31B|195310000000|4,460.0|144,095|-5.11%|30|2022-11-11|15/09/2022||121.7||50680000000|2022-08-10|15/06/2022||124.95||51230000000
2022-07-24 13:20:27|04733|946294|TYO 8473|728.03B|728030000000|2,678.0|2,532,668|4.77%|31|2022-11-02|15/09/2022||130.55||232010000000|2022-08-15|15/06/2022||96.23||231690000000
2022-07-24 13:20:31|04734|946339|TYO 9719|754.01B|754010000000|2,415.0|631,663|8.3%|31|2022-10-31|15/09/2022||27.99||107140000000|2022-07-29|15/06/2022||27||105860000000
2022-07-24 13:20:35|04735|44318|TYO 9735|1.94T|1.94E+12|8,985.0|714,095|6.5%|25|2022-11-10|15/09/2022||||260880000000|2022-08-09|15/06/2022||||247140000000
2022-07-24 13:20:38|04736|946207|TYO 6460|504.91B|504910000000|2,288.0|942,162|59.44%|31|2022-11-03|15/09/2022||||83170000000|2022-08-04|15/06/2022||||71800000000
2022-07-24 13:20:44|04737|952890|TYO 9024|381.28B|381280000000|1,269.0|1,365,272|1.85%|30|2022-11-10|15/09/2022||||100600000000|2022-08-04|15/06/2022||||93100000000
2022-07-24 13:20:48|04738|946217|TYO 6724|714.53B|714530000000|2,065.0|1,711,822|9.43%|31|2022-11-02|15/09/2022||53.75||312350000000|2022-07-29|15/06/2022||39.13||296700000000
2022-07-24 13:20:52|04739|946318|TYO 9076|205.98B|205980000000|1,138.0|459,687|-18.6%|31|2022-11-11|15/09/2022||||145000000000|2022-08-10|15/06/2022||||145500000000
2022-07-24 13:20:56|04740|946139|TYO 4204|835.09B|835090000000|1,915.0|1,167,633|1.81%|31|2022-10-31|15/09/2022||||320000000000|2022-07-28|15/06/2022||25.34||250000000000
2022-07-24 13:21:03|04741|44154|TYO 1928|1.62T|1.62E+12|2,417.5|2,121,847|7.42%|36|2022-09-08|15/07/2022||52.76||665750000000|2022-06-09|15/04/2022|85.4|55.18|743670000000|651010000000
2022-07-24 13:21:09|04742|44254|TYO 3382|4.73T|4.73E+12|5,357.0|2,561,198|6.88%|36|2022-10-13|15/08/2022||78.93||2.83948E+12|2022-07-07|15/05/2022|73.65|58.6|2.44732E+12|2.55424E+12
2022-07-24 13:21:13|04743|952815|TYO 8410|310.29B|310290000000|264.0|3,862,085|11.86%|29|2022-08-05|15/06/2022||4.22||36000000000|2022-05-06|15/03/2022|4.13|3.42|33480000000|33500000000
2022-07-24 13:21:16|04744|1056361|TYO 9143|1.65T|1.65E+12|2,596.0|1,132,788|-12.62%|21|2022-11-04|15/09/2022||31.29||414500000000|2022-07-29|15/06/2022||34.75||421100000000
2022-07-24 13:21:22|04745|969284|TYO 6753|705.76B|705760000000|1,087.0|2,766,085|-36.66%|25|2022-11-01|15/09/2022||23.54||670670000000|2022-08-04|15/06/2022||17.89||613670000000
2022-07-24 13:21:25|04746|1011980|TYO 3697|335.73B|335730000000|19,050.0|426,288|-5.27%|25|2022-10-13|15/08/2022||77.43||18010000000|2022-07-07|15/05/2022|59.78|60.51|17150000000|17340000000
2022-07-24 13:21:29|04747|946333|TYO 9507|162.52B|162520000000|790.0|644,928|4.36%|31|2022-11-03|15/09/2022||74.1||210000000000|2022-07-29|15/06/2022||34.2||190000000000
2022-07-24 13:21:33|04748|946260|TYO 7701|1.41T|1.41E+12|4,775.0|721,638|9.52%|31|2022-11-08|15/09/2022||42.57||114650000000|2022-08-05|15/06/2022||32.79||97900000000
2022-07-24 13:21:36|04749|946277|TYO 8227|482.18B|482180000000|13,120.0|198,990|27.5%|31|2022-10-03|15/08/2022||242.18||148750000000|2022-06-27|15/05/2022|277.87|255.78|149320000000|149620000000
2022-07-24 13:21:40|04750|946252|TYO 7309|2.12T|2.12E+12|23,510.0|363,592|-14.87%|31|2022-10-25|15/09/2022||326.29||144840000000|2022-07-26|15/06/2022||321.63||152240000000
2022-07-24 13:21:47|04751|44139|TYO 1803|564.57B|564570000000|762.0|2,730,915|-14.96%|37|2022-11-07|15/09/2022||||435500000000|2022-07-29|15/06/2022||||411500000000
2022-07-24 13:21:50|04752|44115|TYO 4063|6.87T|6.87E+12|16,650.0|1,512,297|-5.53%|36|2022-10-28|15/09/2022||406.4||623060000000|2022-07-27|15/06/2022||373.54||596160000000
2022-07-24 13:21:53|04753|946234|TYO 6967|473.49B|473490000000|3,505.0|1,783,453|-7.76%|31|2022-10-27|15/09/2022||115.37||75820000000|2022-07-29|15/06/2022||104.95||74340000000
2022-07-24 13:22:00|04754|44277|TYO 8303|406.77B|406770000000|1,987.0|615,805|38.56%|35|2022-07-29|15/06/2022||38.4||56471000000|2022-05-13|15/03/2022|-80.07|14.59|96430000000|
2022-07-24 13:22:03|04755|44170|TYO 4507|2.08T|2.08E+12|6,887.0|1,788,528|19.05%|36|2022-10-31|15/09/2022||78.47||81800000000|2022-08-01|15/06/2022||87.16||71190000000
2022-07-24 13:22:06|04756|946119|TYO 3360|244.46B|244460000000|2,591.0|309,563|-6.12%|31|2022-11-11|15/09/2022||48.19||129620000000|2022-08-05|15/06/2022||20.69||117320000000
2022-07-24 13:22:10|04757|44215|TYO 4911|2.23T|2.23E+12|5,593.0|2,267,700|-26.88%|36|2022-11-10|15/09/2022||28.11||254100000000|2022-08-10|15/06/2022||10.19||229130000000
2022-07-24 13:22:13|04758|44322|TYO 8355|453.58B|453580000000|804.0|2,110,170|-1.47%|36|2022-08-15|15/06/2022||26.81||39984000000|2022-05-10|15/03/2022|3.46|11.13|24400000000|
2022-07-24 13:22:17|04759|949826|TYO 1414|304.01B|304010000000|5,710.0|175,838|20.85%|30|2022-08-10|15/06/2022||37.97||19360000000|2022-05-10|15/03/2022|69.79|64.48|22200000000|22540000000
2022-07-24 13:22:20|04760|952951|TYO 9601|174.41B|174410000000|12,700.0|26,883|7.08%|30|2022-10-14|15/08/2022|||||2022-07-11|15/05/2022|446.26||18700000000|
2022-07-24 13:22:24|04761|44304|TYO 4004|402.53B|402530000000|2,223.0|1,672,105|-26.02%|36|2022-11-10|15/09/2022||||352100000000|2022-08-04|15/06/2022||||326400000000
2022-07-24 13:22:27|04762|951927|TYO 3197|362.64B|362640000000|1,594.0|1,602,275|10.24%|30|2022-11-17|15/09/2022||8.35||86950000000|2022-08-12|15/06/2022||2.2||81080000000
2022-07-24 13:22:31|04763|946197|TYO 6273|4.24T|4.24E+12|64,900.0|219,418|0.79%|31|2022-11-09|15/09/2022||789.48||202820000000|2022-08-10|15/06/2022||801.17||201220000000
2022-07-24 13:22:34|04764|951783|TYO 2175|270.16B|270160000000|3,100.0|317,925|0.49%|30|2022-10-28|15/09/2022||||10380000000|2022-07-29|15/06/2022||31.21||12130000000
2022-07-24 13:22:37|04765|1116052|TYO 9434|7.3T|7.3E+12|1,549.0|8,833,900|6.13%|22|2022-11-09|15/09/2022||30.48||1.41536E+12|2022-08-04|15/06/2022||32.64||1.39249E+12
2022-07-24 13:22:41|04766|44333|TYO 9984|8.72T|8.72E+12|5,482.0|16,411,372|-24.5%|36|2022-11-07|15/09/2022||100.2||1.5713E+12|2022-08-08|15/06/2022||83.5||1.54135E+12
2022-07-24 13:22:48|04767|951812|TYO 2331|408.48B|408480000000|4,035.0|635,067|-21.5%|30|2022-11-03|15/09/2022||||118680000000|2022-07-29|15/06/2022||||117810000000
2022-07-24 13:22:52|04768|44199|TYO 2768|463.25B|463250000000|2,007.0|1,546,430|22.01%|35|2022-08-02|15/06/2022|||||2022-05-02|15/03/2022|87.96||552200000000|
2022-07-24 13:22:56|04769|44123|TYO 8630|2.01T|2.01E+12|5,889.0|1,246,002|30.84%|28|2022-08-05|15/06/2022||||1042032000000|2022-05-20|15/03/2022|117.82|88.26|768330000000|1.0103E+12
2022-07-24 13:22:59|04770|44266|TYO 6758|14.87T|1.487E+13|12,025.0|3,887,092|10.27%|25|2022-10-28|15/09/2022||182.69||2.67019E+12|2022-08-04|15/06/2022||173.59||2.46392E+12
2022-07-24 13:23:02|04771|946312|TYO 9003|227.41B|227410000000|2,321.0|123,155|6.96%|30|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|4.74||56760000000|58770000000
2022-07-24 13:23:06|04772|946337|TYO 9684|771.52B|771520000000|6,450.0|566,705|12.96%|31|2022-11-09|15/09/2022||76.39||81080000000|2022-08-04|15/06/2022||63.84||77700000000
2022-07-24 13:23:10|04773|946230|TYO 6923|389.69B|389690000000|2,436.0|1,091,285|-20.13%|31|2022-10-31|15/09/2022||41.5||105060000000|2022-07-29|15/06/2022||36.3||91850000000
2022-07-24 13:23:14|04774|44167|TYO 7270|1.81T|1.81E+12|2,359.0|3,769,042|13.6%|36|2022-11-07|15/09/2022||54.87||909670000000|2022-08-03|15/06/2022||34.76||757250000000
2022-07-24 13:23:17|04775|946259|TYO 7649|378.3B|378300000000|6,120.0|245,490|-24.63%|31|2022-09-30|15/08/2022||92.21||169650000000|2022-06-28|15/05/2022|74.56|69.56|161130000000|162530000000
2022-07-24 13:23:21|04776|44279|TYO 3436|641.51B|641510000000|1,832.0|5,247,060|-28.8%|33|2022-11-10|15/09/2022||45.26||109600000000|2022-08-04|15/06/2022||44.01||106230000000
2022-07-24 13:23:24|04777|946138|TYO 4203|203.99B|203990000000|4,335.0|165,663|-5.35%|31|2022-11-14|15/09/2022||||72300000000|2022-08-08|15/06/2022||||71600000000
2022-07-24 13:23:28|04778|44309|TYO 4005|861.63B|861630000000|527.0|7,766,795|-4.87%|36|2022-11-02|15/09/2022||33.27||783670000000|2022-08-01|15/06/2022||24.65||759170000000
2022-07-24 13:23:31|04779|44242|TYO 8053|2.36T|2.36E+12|1,888.5|3,826,302|29.35%|36|2022-11-04|15/09/2022||103.56||1.22651E+12|2022-08-03|15/06/2022||97.12||1.21049E+12
2022-07-24 13:23:34|04780|44165|TYO 4506|432.65B|432650000000|1,089.0|1,800,903|-51.69%|36|2022-10-31|15/09/2022||||142050000000|2022-07-29|15/06/2022||26||143650000000
2022-07-24 13:23:38|04781|44126|TYO 5802|1.19T|1.19E+12|1,520.0|2,200,997|-1.17%|36|2022-11-03|15/09/2022||32.69||908300000000|2022-08-03|15/06/2022||28.48||822880000000
2022-07-24 13:23:42|04782|949876|TYO 1911|414.08B|414080000000|2,072.0|1,180,252|-0.96%|31|2022-10-28|15/09/2022||||400770000000|2022-08-09|15/06/2022||||395170000000
2022-07-24 13:23:46|04783|44156|TYO 6302|378.52B|378520000000|3,090.0|428,737|3.55%|36|2022-11-03|15/09/2022||||242400000000|2022-08-05|15/06/2022||||363500000000
2022-07-24 13:23:49|04784|44330|TYO 5713|1.13T|1.13E+12|4,100.0|2,385,618|-1.61%|37|2022-11-08|15/09/2022||174.52||348730000000|2022-08-08|15/06/2022||176.75||352980000000
2022-07-24 13:23:53|04785|969280|TYO 8309|1.58T|1.58E+12|4,256.0|1,348,787|22.3%|25|2022-11-16|15/09/2022||140.44||184950000000|2022-07-28|15/06/2022||108.7||172450000000
2022-07-24 13:23:56|04786|44302|TYO 8316|5.62T|5.62E+12|4,097.0|6,354,417|11.42%|29|2022-11-16|15/09/2022||130.14||709750000000|2022-07-29|15/06/2022||117.33||700470000000
2022-07-24 13:23:59|04787|44255|TYO 5232|119.55B|119550000000|3,490.0|377,910|14.61%|36|2022-11-10|15/09/2022||||50000000000|2022-08-09|15/06/2022||||47500000000
2022-07-24 13:24:03|04788|44178|TYO 8830|1.72T|1.72E+12|3,622.0|1,316,025|-0.55%|36|2022-11-15|15/09/2022||94.79||231410000000|2022-08-10|15/06/2022||105.99||269980000000
2022-07-24 13:24:07|04789|946171|TYO 5110|330.32B|330320000000|1,256.0|1,072,162|-13.8%|31|2022-11-09|15/09/2022||20.91||262230000000|2022-08-08|15/06/2022||15.59||260720000000
2022-07-24 13:24:11|04790|946345|TYO 9989|372.4B|372400000000|3,185.0|410,725|-12.98%|31|2022-11-11|15/09/2022||||170450000000|2022-08-12|15/06/2022||57.63||171380000000
2022-07-24 13:24:15|04791|951840|TYO 2587|1.6T|1.6E+12|5,180.0|692,395|31.31%|30|2022-11-09|15/09/2022||78.31||374840000000|2022-08-09|15/06/2022||81.58||358770000000
2022-07-24 13:24:21|04792|946344|TYO 9987|344.29B|344290000000|3,915.0|224,305|19.72%|31|2022-11-10|15/09/2022||||553700000000|2022-08-10|15/06/2022||||544500000000
2022-07-24 13:24:25|04793|44162|TYO 7269|2.15T|2.15E+12|4,424.0|1,752,373|-2.53%|36|2022-11-10|15/09/2022||69.6||1.00167E+12|2022-08-05|15/06/2022||84.47||918010000000
2022-07-24 13:24:30|04794|946229|TYO 6869|2T|2000000000000|9,563.0|730,770|-26.75%|31|2022-11-09|15/09/2022||19.97||99130000000|2022-08-04|15/06/2022||40.15||86900000000
2022-07-24 13:24:35|04795|44148|TYO 8795|843.79B|843790000000|1,513.0|2,951,337|10.44%|37|2022-11-17|15/09/2022||||526500000000|2022-08-10|15/06/2022||||532400000000
2022-07-24 13:24:41|04796|952364|TYO 6395|124.62B|124620000000|983.0|249,095|-9.4%|30|2022-11-02|15/09/2022||||61350000000|2022-08-10|15/06/2022||||83150000000
2022-07-24 13:24:45|04797|44260|TYO 5233|239.96B|239960000000|2,050.0|645,798|-18.75%|37|2022-11-10|15/09/2022||||199120000000|2022-08-09|15/06/2022||||167570000000
2022-07-24 13:24:49|04798|44129|TYO 1801|838.83B|838830000000|4,225.0|833,808|10.75%|37|2022-11-11|15/09/2022||||384500000000|2022-08-08|15/06/2022||||320000000000
2022-07-24 13:24:52|04799|946154|TYO 4581|450.92B|450920000000|5,500.0|301,622|-12.84%|31|2022-10-31|15/09/2022||31.64||69850000000|2022-08-03|15/06/2022||45.13||66850000000
2022-07-24 13:24:55|04800|102044|TYO 4091|955.94B|955940000000|2,209.0|692,587|-7.53%|34|2022-11-02|15/09/2022||37.99||262780000000|2022-07-29|15/06/2022||33.14||253300000000
2022-07-24 13:24:59|04801|44321|TYO 6976|601.24B|601240000000|4,825.0|1,544,352|-7.39%|37|2022-11-10|15/09/2022||121.78||96730000000|2022-08-03|15/06/2022||85.1||82120000000
2022-07-24 13:25:03|04802|44194|TYO 2531|208.58B|208580000000|1,055.0|638,767|-21.85%|35|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|18.34||79140000000|
2022-07-24 13:25:07|04803|44252|TYO 8233|234.76B|234760000000|1,408.0|1,360,018|21.38%|36|2022-10-14|15/08/2022||||138370000000|2022-06-30|15/05/2022|32.05||101310000000|132970000000
2022-07-24 13:25:11|04804|44155|TYO 4502|6.17T|6.17E+12|3,997.0|5,609,483|7.74%|36|2022-11-02|15/09/2022||55.52||931580000000|2022-07-28|15/06/2022||63.5||930840000000
2022-07-24 13:25:15|04805|946324|TYO 9401|301.87B|301870000000|1,782.0|379,695|5.44%|31|2022-11-03|15/09/2022||||90600000000|2022-08-04|15/06/2022||||92600000000
2022-07-24 13:25:20|04806|44271|TYO 6762|1.61T|1.61E+12|4,245.0|2,224,668|-1.89%|36|2022-10-31|15/09/2022||114.15||542930000000|2022-08-01|15/06/2022||70.34||484320000000
2022-07-24 13:25:23|04807|952290|TYO 6028|333.95B|333950000000|3,100.0|385,338|16.19%|30|2022-11-03|15/09/2022||||41800000000|2022-08-08|15/06/2022||21.38||45860000000
2022-07-24 13:25:27|04808|44259|TYO 3401|278.02B|278020000000|1,447.0|859,595|-12.14%|36|2022-11-07|15/09/2022||||249600000000|2022-08-08|15/06/2022||||244300000000
2022-07-24 13:25:30|04809|44185|TYO 4543|3.42T|3.42E+12|4,523.0|2,025,762|8.36%|36|2022-11-10|15/09/2022||31.68||189880000000|2022-08-09|15/06/2022||30.54||182970000000
2022-07-24 13:25:34|04810|946288|TYO 8369|421.74B|421740000000|5,610.0|212,235|17%|30|2022-07-29|15/06/2022||132.17|||2022-05-13|15/03/2022|-42.67|-27.58|22780000000|
2022-07-24 13:25:37|04811|946291|TYO 8382|178.65B|178650000000|967.0|300,207|13.9%|30|2022-07-28|15/06/2022|||||2022-05-13|15/03/2022|2.92||36130000000|
2022-07-24 13:25:40|04812|946283|TYO 8334|154B|154000000000|375.0|1,545,083|9.01%|30|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022|7.34||36760000000|
2022-07-24 13:25:44|04813|946292|TYO 8385|196.97B|196970000000|631.0|876,260|18.39%|30|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|2.51||28540000000|
2022-07-24 13:25:47|04814|946209|TYO 6481|339.51B|339510000000|2,770.0|742,743|-14.37%|31|2022-11-16|15/09/2022||58.93||92460000000|2022-08-09|15/06/2022||49.82||88250000000
2022-07-24 13:25:51|04815|946122|TYO 3626|932.38B|932380000000|3,815.0|834,485|32.79%|31|2022-11-04|15/09/2022||38.9||125750000000|2022-08-04|15/06/2022||30.85||117130000000
2022-07-24 13:25:54|04816|946130|TYO 4045|133.2B|133200000000|1,076.0|262,948|-3.67%|30|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|32.17||37750000000|
2022-07-24 13:25:58|04817|44183|TYO 9001|635.25B|635250000000|3,045.0|477,398|8.63%|35|2022-08-03|15/06/2022||||113433000000|2022-04-28|15/03/2022|-9.4|-9.4|138290000000|133470000000
2022-07-24 13:26:02|04818|946084|TYO 1860|221.3B|221300000000|718.0|472,012|-6.99%|31|2022-11-11|15/09/2022||||123850000000|2022-08-10|15/06/2022||||113450000000
2022-07-24 13:26:05|04819|44303|TYO 9602|939.84B|939840000000|5,330.0|333,965|9.45%|36|2022-10-17|15/08/2022||||65550000000|2022-07-12|15/05/2022|65.22||61870000000|62470000000
2022-07-24 13:26:09|04820|946336|TYO 9533|313.31B|313310000000|2,981.0|332,188|-45.8%|30|2022-07-28|15/06/2022||||110000000000|2022-04-27|15/03/2022|109.66|29.1|179190000000|158880000000
2022-07-24 13:26:12|04821|952722|TYO 8129|151.59B|151590000000|2,149.0|166,507|12.99%|30|2022-11-09|15/09/2022||||308900000000|2022-08-05|15/06/2022||||309400000000
2022-07-24 13:26:17|04822|946332|TYO 9506|358.85B|358850000000|718.0|2,580,038|-16.61%|31|2022-10-27|15/09/2022||49||569250000000|2022-07-29|15/06/2022||47.9||500000000000
2022-07-24 13:26:20|04823|44265|TYO 5301|225.12B|225120000000|1,056.0|1,666,823|-23.37%|36|2022-11-07|15/09/2022||36.82||77420000000|2022-08-08|15/06/2022||36.82||69320000000
2022-07-24 13:26:23|04824|44143|TYO 8766|5.23T|5.23E+12|7,760.0|2,315,550|48.66%|37|2022-11-23|15/09/2022||||1.3833E+12|2022-08-05|15/06/2022||||1.4765E+12
2022-07-24 13:26:27|04825|44329|TYO 4043|130.02B|130020000000|1,807.0|412,823|-18.6%|36|2022-11-02|15/09/2022||||85200000000|2022-07-27|15/06/2022||||83630000000
2022-07-24 13:26:31|04826|44278|TYO 9501|831.53B|831530000000|519.0|39,692,233|59.69%|36|2022-11-01|15/09/2022||19.7||1.5222E+12|2022-08-03|15/06/2022||10.8||1.2615E+12
2022-07-24 13:26:33|04827|44237|TYO 8035|7.05T|7.05E+12|45,260.0|1,439,737|1.03%|36|2022-11-03|15/09/2022||799.19||575510000000|2022-08-08|15/06/2022||762.22||540240000000
2022-07-24 13:26:37|04828|44293|TYO 9531|1.12T|1.12E+12|2,571.0|1,864,265|25.48%|36|2022-11-02|15/09/2022||62.6||600000000000|2022-07-27|15/06/2022||81.5||559250000000
2022-07-24 13:26:40|04829|952044|TYO 4186|281.93B|281930000000|7,020.0|186,780|0.29%|30|2022-11-16|15/09/2022||124.83||42660000000|2022-08-04|15/06/2022||116.42||41720000000
2022-07-24 13:26:44|04830|44168|TYO 8804|400.03B|400030000000|1,915.0|929,137|18.43%|37|2022-11-10|15/09/2022||34.61||64600000000|2022-08-10|15/06/2022||32.37||80580000000
2022-07-24 13:26:48|04831|44188|TYO 9005|948.68B|948680000000|1,575.0|1,465,767|6.64%|36|2022-08-10|15/06/2022||||204200000000|2022-05-13|15/03/2022|-34.51|-34.51|224620000000|207400000000
2022-07-24 13:26:51|04832|44457|TYO 3289|511.43B|511430000000|711.0|2,962,468|14.31%|36|2022-11-10|15/09/2022||12.06||237390000000|2022-08-04|15/06/2022||9.55||185640000000
2022-07-24 13:26:54|04833|952609|TYO 7732|203.9B|203900000000|1,938.0|532,087|26.17%|30|2022-11-03|15/09/2022||28.5||46910000000|2022-07-26|15/06/2022||19||43110000000
2022-07-24 13:26:58|04834|44202|TYO 7911|759.99B|759990000000|2,298.0|892,713|24.02%|36|2022-11-09|15/09/2022||||395500000000|2022-08-05|15/06/2022||||363750000000
2022-07-24 13:27:01|04835|44264|TYO 3402|1.19T|1.19E+12|744.3|7,248,377|9.3%|36|2022-11-11|15/09/2022||14.36||613070000000|2022-08-09|15/06/2022||10.86||576830000000
2022-07-24 13:27:05|04836|44211|TYO 6502|2.34T|2.34E+12|5,416.0|1,496,648|15.11%|36|2022-11-10|15/09/2022||72.7||838000000000|2022-08-10|15/06/2022||54.9||745000000000
2022-07-24 13:27:09|04837|44324|TYO 4042|558.45B|558450000000|1,755.0|1,392,353|-6.05%|36|2022-11-01|15/09/2022||||257270000000|2022-08-02|15/06/2022||||237500000000
2022-07-24 13:27:12|04838|44270|TYO 5332|768.9B|768900000000|4,535.0|589,617|-19.88%|36|2022-10-31|15/09/2022||56.37||174620000000|2022-07-29|15/06/2022||22.21||149050000000
2022-07-24 13:27:16|04839|44136|TYO 5901|278.17B|278170000000|1,532.0|663,955|7.28%|35|2022-07-29|15/06/2022|||||2022-05-13|15/03/2022|66.36||206400000000|
2022-07-24 13:27:19|04840|946109|TYO 2875|548.43B|548430000000|5,370.0|893,048|25.61%|31|2022-11-03|15/09/2022||53.8||98250000000|2022-08-03|15/06/2022||62.89||95250000000
2022-07-24 13:27:22|04841|946170|TYO 5105|283.86B|283860000000|1,844.0|800,075|-10.14%|31|2022-11-11|15/09/2022||50.02||107660000000|2022-08-10|15/06/2022||54.18||109250000000
2022-07-24 13:27:26|04842|44234|TYO 3101|90.85B|90850000000|1,022.0|530,262|-21.57%|36|2022-11-10|15/09/2022||||100300000000|2022-08-08|15/06/2022||||98700000000
2022-07-24 13:27:30|04843|946251|TYO 7282|295.44B|295440000000|2,282.0|509,932|-13%|31|2022-11-03|15/09/2022||||225440000000|2022-07-29|15/06/2022||||207400000000
2022-07-24 13:27:33|04844|946115|TYO 3116|393.35B|393350000000|2,105.0|460,422|-6.44%|31|2022-11-03|15/09/2022||26.76||375840000000|2022-07-29|15/06/2022||48.16||354800000000
2022-07-24 13:27:36|04845|946195|TYO 6201|2.56T|2.56E+12|8,230.0|591,723|-10.35%|31|2022-11-03|15/09/2022||103.1||765910000000|2022-07-29|15/06/2022||202.88||728650000000
2022-07-24 13:27:40|04846|985692|TYO 7203|30.22T|3.022E+13|2,202.5|26,529,483|13.24%|26|2022-11-08|15/09/2022||50.89||8.60554E+12|2022-08-04|15/06/2022||49.75||8.06264E+12
2022-07-24 13:27:44|04847|44227|TYO 8015|1.63T|1.63E+12|4,620.0|796,693|-9.77%|35|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|119.27||2.25129E+12|2.2513E+12
2022-07-24 13:27:48|04848|44200|TYO 4704|1.06T|1.06E+12|7,610.0|769,252|30.76%|37|2022-11-10|15/09/2022||63.84||53300000000|2022-08-09|15/06/2022||54.17||52090000000
2022-07-24 13:27:51|04849|946254|TYO 7313|200.83B|200830000000|1,538.0|375,477|-6.79%|31|2022-11-02|15/09/2022||||96600000000|2022-07-28|15/06/2022||||71500000000
2022-07-24 13:27:54|04850|946150|TYO 4540|248.65B|248650000000|3,250.0|120,942|-5.52%|31|2022-11-09|15/09/2022||||32990000000|2022-08-03|15/06/2022||||33350000000
2022-07-24 13:27:58|04851|946120|TYO 3391|384.64B|384640000000|7,920.0|595,857|-38.7%|31|2022-09-20|15/08/2022||138.45||240650000000|2022-06-21|15/05/2022|50.75|105.65|223810000000|223810000000
2022-07-24 13:28:02|04852|946326|TYO 9409|160.02B|160020000000|1,575.0|144,738|-6.91%|31|2022-11-09|15/09/2022||||73100000000|2022-08-05|15/06/2022||||74200000000
2022-07-24 13:28:05|04853|44135|TYO 4208|202.72B|202720000000|2,093.0|501,395|-3.5%|36|2022-11-04|15/09/2022||||122800000000|2022-08-04|15/06/2022||||115050000000
2022-07-24 13:28:09|04854|946219|TYO 6728|243.04B|243040000000|4,935.0|375,210|-7.24%|31|2022-11-11|15/09/2022||146.2||57850000000|2022-08-09|15/06/2022||90.33||57960000000
2022-07-24 13:28:14|04855|946275|TYO 8113|2.95T|2.95E+12|4,949.0|1,368,640|11.29%|30|2022-11-11|15/09/2022||38.95||218260000000|2022-08-04|15/06/2022||29.89||209820000000
2022-07-24 13:28:17|04856|946231|TYO 6925|216.96B|216960000000|1,831.0|516,533|-5.13%|31|2022-11-02|15/09/2022||28.8||40430000000|2022-08-02|15/06/2022||28||37770000000
2022-07-24 13:28:20|04857|952141|TYO 4732|495.46B|495460000000|2,633.0|1,225,502|36.42%|30|2022-11-07|15/09/2022||||19880000000|2022-08-02|15/06/2022||||21110000000
2022-07-24 13:28:23|04858|946121|TYO 3591|136.32B|136320000000|2,236.0|174,278|-8.32%|30|2022-08-10|15/06/2022||||34000000000|2022-05-13|15/03/2022|18||42670000000|49810000000
2022-07-24 13:28:27|04859|949905|TYO 3141|633.58B|633580000000|3,035.0|936,403|-17.08%|29|2022-10-05|15/08/2022||47.41||286150000000|2022-07-05|15/05/2022|30.3|27.11|267720000000|271550000000
2022-07-24 13:28:31|04860|44213|TYO 9021|1.15T|1.15E+12|4,725.0|1,474,185|-20.93%|36|2022-10-31|15/09/2022||||315950000000|2022-08-02|15/06/2022||-15.04||278130000000
2022-07-24 13:28:34|04861|946093|TYO 2267|1.25T|1.25E+12|7,900.0|664,290|23.63%|31|2022-11-11|15/09/2022||81.07||115700000000|2022-07-29|15/06/2022||60.72||103750000000
2022-07-24 13:28:38|04862|946341|TYO 9831|408.54B|408540000000|498.0|7,853,335|-3.11%|31|2022-11-10|15/09/2022||||425510000000|2022-08-04|15/06/2022||15.55||377490000000
2022-07-24 13:28:42|04863|946293|TYO 8418|175.9B|175900000000|747.0|900,237|20.1%|30|2022-08-05|15/06/2022|||||2022-05-13|15/03/2022|-141.72||34350000000|
2022-07-24 13:28:45|04864|44212|TYO 7951|995.62B|995620000000|5,800.0|490,257|-3.81%|36|2022-11-03|15/09/2022||72.76||109930000000|2022-08-03|15/06/2022||43.66||102080000000
2022-07-24 13:28:49|04865|946248|TYO 7272|892.45B|892450000000|2,589.0|2,234,415|-3.54%|31|2022-11-03|15/09/2022||97.8||503680000000|2022-08-05|15/06/2022||117.58||518100000000
2022-07-24 13:28:53|04866|44228|TYO 9064|849.17B|849170000000|2,344.0|1,498,185|-27.54%|36|2022-11-02|15/09/2022||33.7||448630000000|2022-08-08|15/06/2022||22.51||423500000000
2022-07-24 13:28:56|04867|946175|TYO 5444|292.96B|292960000000|4,600.0|218,035|30.5%|31|2022-11-01|15/09/2022||||44000000000|2022-08-01|15/06/2022||||44000000000
2022-07-24 13:29:00|04868|946092|TYO 2212|340.49B|340490000000|1,632.0|922,580|3.95%|31|2022-11-01|15/09/2022||7.2||257820000000|2022-08-02|15/06/2022||17.48||259980000000
2022-07-24 13:29:03|04869|952774|TYO 8279|252.45B|252450000000|6,500.0|68,893|-1.07%|30|2022-11-14|15/09/2022||||141750000000|2022-08-10|15/06/2022||||136410000000
2022-07-24 13:29:06|04870|44226|TYO 6506|1.19T|1.19E+12|4,560.0|1,599,825|-13.31%|38|2022-10-13|15/08/2022||41.76||130300000000|2022-07-08|15/05/2022|39.64|37.19|120310000000|122020000000
2022-07-24 13:29:10|04871|44291|TYO 6841|624.62B|624620000000|2,340.0|933,200|43.73%|37|2022-11-08|15/09/2022||28.66||100730000000|2022-08-09|15/06/2022||23.83||90830000000
2022-07-24 13:29:13|04872|44230|TYO 5101|321.71B|321710000000|2,003.0|827,608|-7.35%|36|2022-11-15|15/09/2022||26.54||187330000000|2022-08-10|15/06/2022||45.74||175830000000
2022-07-24 13:29:16|04873|953009|TYO 9861|164.56B|164560000000|2,545.0|355,650|24.45%|30|2022-10-13|15/08/2022||||42060000000|2022-07-13|15/05/2022|22.58||40280000000|40620000000
2022-07-24 13:29:18|04874|44195|TYO 4689|3.3T|3.3E+12|440.2|22,435,818|-22.58%|26|2022-11-04|15/09/2022||4.5||406610000000|2022-08-03|15/06/2022||5.6||399650000000
2022-07-24 13:29:21|04875|952499|TYO 7164|311.29B|311290000000|4,525.0|157,510|-9.68%|29|2022-08-05|15/06/2022||||10140000000|2022-05-09|15/03/2022|162.98||19160000000|19160000000
2022-07-24 13:29:25|04876|946258|TYO 7550|526.34B|526340000000|3,460.0|286,220|26.51%|30|2022-08-10|15/06/2022||||156900000000|2022-05-13|15/03/2022|2.2|24.1|165330000000|165330000000
2022-07-24 13:29:28|04877|946140|TYO 4205|306.66B|306660000000|1,448.0|822,803|3.35%|31|2022-11-03|15/09/2022||||101760000000|2022-07-28|15/06/2022||||97640000000
2022-07-24 13:29:32|04878|946113|TYO 3092|887.1B|887100000000|2,959.0|1,502,715|-13.61%|31|2022-11-03|15/09/2022||27.68||40730000000|2022-07-29|15/06/2022||31.35||41790000000
2022-07-24 13:29:36|04879|44176|TYO 6366|105.4B|105400000000|407.0|2,191,833|-9.56%|37|2022-11-11|15/09/2022||||110000000000|2022-08-01|15/06/2022||||120000000000
2022-07-24 13:29:40|04880|44197|TYO 7762|171.92B|171920000000|588.0|1,722,318|42.72%|37|2022-11-11|15/09/2022||13.2||73610000000|2022-08-12|15/06/2022||10.9||68830000000
2022-07-24 13:29:44|04881|44131|TYO 5803|219.73B|219730000000|797.0|2,137,997|48.42%|36|2022-11-03|15/09/2022||||177330000000|2022-08-05|15/06/2022||||165700000000
2022-07-24 13:29:47|04882|44331|TYO 7004|142.58B|142580000000|846.0|1,109,808|13.86%|36|2022-11-03|15/09/2022||||110000000000|2022-08-01|15/06/2022||||92500000000
2022-07-24 13:29:51|04883|44118|TYO 8628|207.22B|207220000000|806.0|480,393|0%|35|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|10.74||7400000000|8440000000
2022-07-24 13:29:55|04884|44326|TYO 7003|35.58B|35580000000|350.0|1,198,912|-30.14%|35|2022-08-04|15/06/2022||||187000000000|2022-05-13|15/03/2022|-246.02||70830000000|152750000000
2022-07-24 13:29:59|04885|44245|TYO 5202|36.59B|36590000000|402.0|1,126,695|-33.77%|36|2022-11-03|15/09/2022||||158080000000|2022-08-05|15/06/2022||||151690000000
2022-07-24 13:30:05|04886|44251|TYO 6703|66.96B|66960000000|773.0|448,198|-23.54%|36|2022-11-02|15/09/2022||||89600000000|2022-08-10|15/06/2022||||85600000000
2022-07-24 13:30:09|04887|44300|TYO 5541|47.35B|47350000000|2,428.0|581,575|50.9%|36|2022-08-10|15/06/2022|||||2022-05-10|15/03/2022|217.25||15580000000|
2022-07-24 13:30:14|04888|44258|TYO 9412|161.7B|161700000000|557.0|818,085|34.87%|36|2022-11-02|15/09/2022||13.5||29970000000|2022-08-03|15/06/2022||18.4||29630000000
2022-07-24 13:30:18|04889|44320|TYO 5707|28.96B|28960000000|2,133.0|354,800|17.07%|36|2022-08-09|15/06/2022|||||2022-05-13|15/03/2022|73.50||31900000000|31900000000
2022-07-24 13:30:21|04890|44239|TYO 3103|13.38B|13380000000|232.0|429,822|-29.91%|36|2022-08-05|15/06/2022||||26000000000|2022-05-13|15/03/2022|-16.88||30720000000|32510000000
2022-07-24 13:30:25|04891|949806|NZ A2M|3.39B|3390000000|4.56|3,278,985|-32.74%|1|2017-02-15|15/06/2017|||||
2022-07-24 13:30:28|04892|7433|ASX ABP|2.51B|2510000000|2.81|1,606,788|-12.19%|18|2022-08-16|15/06/2022|||||2022-02-16|15/12/2021|0.38|8.00|149800000|
2022-07-24 13:30:32|04893|7722|ASX ABC|1.63B|1630000000|2.490|952,237|-30.83%|18|2022-08-22|15/06/2022|||||2022-02-25|15/12/2021|0.09|9.00|817000000|761000000
2022-07-24 13:30:35|04894|977691|ASX APT|19.97B|19970000000|66.47|2,013,129|-37.7%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2022-07-24 13:30:38|04895|618|ASX AGL|5.65B|5650000000|8.41|4,178,246|5.26%|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
2022-07-24 13:30:44|04896|7462|ASX ALQ|5.39B|5390000000|11.14|1,434,511|-10.59%|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
2022-07-24 13:30:47|04897|101951|ASX ALU|3.95B|3950000000|30.08|389,726|-9.15%|17|2022-10-06|15/09/2022|||||2022-08-22|15/06/2022||0.2081||103540000
2022-07-24 13:30:51|04898|629|ASX AWC|4.16B|4160000000|1.435|12,040,174|-11.42%|22|2022-10-20|15/09/2022|||||2022-08-25|15/06/2022||0.06||
2022-07-24 13:30:55|04899|621|ASX AMC|26.94B|26940000000|18.110|3,511,601|16.61%|26|2022-11-10|15/09/2022||0.2602||5060000000|2022-08-23|15/06/2022||0.3406||5410000000
2022-07-24 13:31:00|04900|630|ASX AMP|3.48B|3480000000|1.065|12,592,878|-2.29%|18|2022-08-11|15/06/2022||4.05||908000000|2022-02-09|15/12/2021|-0.12|4.15|1540000000|980000000
2022-07-24 13:31:04|04901|1161838|ASX ALD|7.76B|7760000000|32.57|860,308|13.21%|18|2022-08-22|15/06/2022||105.00||13711000000|2022-04-25|15/03/2022||||19770000000
2022-07-24 13:31:07|04902|7689|ASX ANN|3.32B|3320000000|26.33|519,553|-35.98%|18|2022-08-23|15/06/2022||0.64||1009000000|2022-02-15|15/12/2021||0.82||968270000
2022-07-24 13:31:09|04903|636|ASX ANZ|65.23B|65230000000|22.590|6,565,588|-18.42%|30|2022-10-26|15/09/2022||105.78||9289000000|2022-07-17|15/06/2022||||
2022-07-24 13:31:13|04904|7374|ASX APE|3.14B|3140000000|12.21|601,163|-20.56%|14|2022-08-24|15/06/2022||0.52||4920000000|2022-02-24|15/12/2021|0.51|44.50|3960000000|4930000000
2022-07-24 13:31:16|04905|7596|ASX APA|13.92B|13920000000|11.800|2,369,688|23.04%|18|2022-08-24|15/06/2022||12.30||1381000000|2022-02-23|15/12/2021|0.13|13.00|1370000000|1347000000
2022-07-24 13:31:19|04906|947527|ASX APX|813.51M|813510000|6.59|1,100,198|-48.44%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2022-07-24 13:31:23|04907|7778|ASX ARB|2.67B|2670000000|32.64|282,079|-27.34%|16|2022-08-15|15/06/2022||72.60||341550000|2022-02-14|15/12/2021|0.84|56.00|359200000|284900000
2022-07-24 13:31:27|04908|7387|ASX ALL|24.11B|24110000000|36.120|2,113,680|-12.85%|29|2022-11-15|15/09/2022||83.00||2820000000|2022-08-31|15/06/2022||||
2022-07-24 13:31:30|04909|633|ASX ASX|16.74B|16740000000|86.50|360,434|11.37%|29|2022-10-06|15/09/2022|||||2022-08-18|15/06/2022||133.90||518090000
2022-07-24 13:31:39|04910|32445|ASX ALX|7.84B|7840000000|8.17|2,861,811|29.89%|29|2022-10-20|15/09/2022|||||2022-08-31|15/06/2022||0.21||55000000
2022-07-24 13:31:42|04911|7786|ASX AUB|1.75B|1750000000|18.92|343,846|-14.14%|16|2022-08-24|15/06/2022||55.11||382000000|2022-02-22|15/12/2021|0.41|34.28|157000000|
2022-07-24 13:31:46|04912|14232|NZ AIA|9.71B|9710000000|6.56|1,026,150|-3.39%|27|2022-08-18|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-24 13:31:49|04913|32570|ASX AZJ|7.12B|7120000000|3.870|6,896,745|-1.02%|18|2022-08-08|15/06/2022||13.40||1545000000|2022-02-14|15/12/2021|0.14|12.50|1510000000|1493000000
2022-07-24 13:31:53|04914|8649|ASX AST|9.93B|9930000000|2.590|13,336,113|40.38%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2022-07-24 13:31:56|04915|7470|ASX ASB|912.46M|912460000|2.53|1,515,866|15%|15|2022-08-22|15/06/2022||7.00||897140000|2022-02-24|15/12/2021|0.13|12.00|722400000|974220000
2022-07-24 13:32:00|04916|7793|ASX BOQ|4.8B|4800000000|7.44|2,728,411|-16.59%|19|2022-10-11|15/08/2022||37.65||848290000|2022-04-13|15/02/2022|0.3|35.86|1170000000|835010000
2022-07-24 13:32:04|04917|947573|ASX BAP|2.27B|2270000000|6.68|1,268,557|-18.64%|17|2022-08-24|15/06/2022||20.00||1010000000|2022-06-01|15/03/2022||||
2022-07-24 13:32:07|04918|7466|ASX BPT|4.07B|4070000000|1.785|9,353,959|41.11%|31|2022-10-19|15/09/2022||||388000000|2022-08-15|15/06/2022||9.00||550000000
2022-07-24 13:32:12|04919|101956|ASX BGA|1.03B|1030000000|3.40|912,459|-35.85%|15|2022-08-25|15/06/2022||3.00||1358000000|2022-02-24|15/12/2021|0.12|10.82|1510000000|824770000
2022-07-24 13:32:16|04920|7528|ASX BEN|5.76B|5760000000|10.30|1,527,564|0.49%|18|2022-08-15|15/06/2022||37.60||847530000|2022-02-14|15/12/2021|0.51|28.40|1120000000|840020000
2022-07-24 13:32:19|04921|617|ASX BHP|186B|186000000000|36.750|10,921,947|-28.32%|21|2022-10-18|15/09/2022|||||2022-08-15|15/06/2022||2.22||35027000000
2022-07-24 13:32:24|04922|7784|ASX BKL|1.49B|1490000000|76.49|40,060|-0.52%|29|2022-08-30|15/06/2022||55.00||307090000|2022-04-19|15/03/2022||||
2022-07-24 13:32:27|04923|620|ASX BSL|7.28B|7280000000|16.300|2,056,286|-28.1%|18|2022-08-15|15/06/2022||212.00||9061000000|2022-02-21|15/12/2021|3.13|63.67|9440000000|5818000000
2022-07-24 13:32:30|04924|7411|ASX BLD|3.06B|3060000000|2.770|2,074,627|-62.62%|27|2022-08-23|15/06/2022||9.00||1515000000|2022-06-01|15/03/2022||||
2022-07-24 13:32:33|04925|631|ASX BXB|15.9B|15900000000|11.470|4,303,860|-1.29%|22|2022-10-20|15/09/2022|||||2022-08-17|15/06/2022||0.19||2816000000
2022-07-24 13:32:36|04926|39192|ASX BRG|2.9B|2900000000|20.34|497,590|-36.93%|18|2022-08-15|15/06/2022||21.03||565400000|2022-02-16|15/12/2021|0.55|40.50|878700000|632030000
2022-07-24 13:32:40|04927|7541|ASX BKW|3.08B|3080000000|20.41|225,564|-17.57%|17|2022-09-21|15/07/2022|||||2022-03-24|15/01/2022|3.82||535000000|
2022-07-24 13:32:44|04928|7694|ASX BWP|2.7B|2700000000|4.21|994,539|-0.47%|25|2022-08-03|15/06/2022||9.00||77000000|2022-06-01|15/03/2022||||
2022-07-24 13:32:47|04929|32468|ASX CAR|5.64B|5640000000|19.93|1,104,206|-7%|18|2022-08-15|15/06/2022||35.47||264570000|2022-02-15|15/12/2021|0.31|25.29|241600000|207770000
2022-07-24 13:32:50|04930|102024|ASX CIP|1.91B|1910000000|3.02|1,408,063|-20.32%|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
2022-07-24 13:32:54|04931|7288|ASX CGF|4.86B|4860000000|7.150|1,372,722|23.28%|18|2022-08-16|15/06/2022||20.43||392060000|2022-02-17|15/12/2021|0.34|17.93|1470000000|336700000
2022-07-24 13:32:57|04932|947653|ASX CIA|2.56B|2560000000|4.940|2,236,000|-26.92%|26|2022-10-26|15/09/2022||0.2107||391390000|2022-07-28|15/06/2022||0.1747||358140000
2022-07-24 13:33:01|04933|7654|ASX CHC|5.52B|5520000000|11.67|1,785,488|-25.43%|20|2022-08-25|15/06/2022||0.5918||245680000|2022-06-01|15/03/2022||||
2022-07-24 13:33:04|04934|993190|ASX CLW|3.16B|3160000000|4.37|2,275,213|-11.54%|14|2022-08-09|15/06/2022||15.00||158000000|2022-02-08|15/12/2021|0.9|13.96|108900000|101000000
2022-07-24 13:33:08|04935|13574|ASX CQR|2.37B|2370000000|4.08|1,319,062|9.38%|18|2022-08-23|15/06/2022||14.00||104400000|2022-02-23|15/12/2021|0.64|13.00|100000000|93160000
2022-07-24 13:33:11|04936|14585|NZ CNU|3.15B|3150000000|7.05|501,797|21.13%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2022-07-24 13:33:15|04937|634|ASX CIM|6.85B|6850000000|22.00|817,258|4.61%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2022-07-24 13:33:19|04938|8681|ASX CWY|5.51B|5510000000|2.670|4,767,148|3.89%|18|2022-08-18|15/06/2022||3.03||1473000000|2022-02-17|15/12/2021|0.02|3.90|1360000000|1156000000
2022-07-24 13:33:22|04939|7384|ASX CUV|832.07M|832070000|16.84|125,478|-43.34%|14|2022-08-22|15/06/2022||29.35||40200000|2022-02-23|15/12/2021|0.12|21.70|24770000|
2022-07-24 13:33:28|04940|7383|ASX COH|14.08B|14080000000|214.00|143,362|-13.03%|18|2022-08-19|15/06/2022||196.53||840990000|2022-02-22|15/12/2021|2.57|144.50|820700000|670380000
2022-07-24 13:33:32|04941|7255|ASX CDA|1.52B|1520000000|8.39|772,480|-50.71%|23|2022-08-18|15/06/2022||30.80||322500000|2022-06-01|15/03/2022||||
2022-07-24 13:33:36|04942|1099590|ASX COL|25.2B|25200000000|18.86|3,146,769|7.1%|24|2022-10-26|15/09/2022||||9880000000|2022-08-24|15/06/2022||75.00||9660000000
2022-07-24 13:33:39|04943|101963|ASX CKF|1.22B|1220000000|10.38|455,702|-4.07%|24|2022-08-15|15/07/2022|||||2022-06-27|15/04/2022|0.24|23.80|650300000|628250000
2022-07-24 13:33:42|04944|625|ASX CBA|166.26B|166260000000|97.800|2,655,933|-1.33%|23|2022-08-10|15/06/2022||258.63||12112000000|2022-05-11|15/03/2022|||5940000000|5940000000
2022-07-24 13:33:45|04945|7765|ASX CPU|15.76B|15760000000|26.10|1,826,232|62.31%|18|2022-08-09|15/06/2022||0.35||1431000000|2022-02-09|15/12/2021|0.32|0.22||1086000000
2022-07-24 13:33:49|04946|101966|ASX CTD|2.67B|2670000000|18.24|445,294|-14.93%|20|2022-08-23|15/06/2022||21.00|||2022-06-01|15/03/2022||||
2022-07-24 13:33:52|04947|958287|ASX CGC|1.18B|1180000000|2.530|1,964,058|-24.02%|18|2022-08-25|15/06/2022||0.15||705040000|2022-06-01|15/03/2022||||
2022-07-24 13:33:56|04948|7774|ASX CCP|1.57B|1570000000|23.17|290,908|-18.79%|25|2022-08-02|15/06/2022||||217000000|2022-06-01|15/03/2022||||
2022-07-24 13:34:00|04949|7194|ASX CMW|2.16B|2160000000|0.825|3,603,783|-5.71%|18|2022-08-25|15/06/2022||3.00|||2022-02-24|15/12/2021|0.04|3.00|190200000|160190000
2022-07-24 13:34:03|04950|10537|ASX CWN|8.86B|8860000000|13.090|2,470,922|30.64%|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2022-07-24 13:34:06|04951|623|ASX CSL|141.37B|141370000000|293.47|881,916|0%|18|2022-08-17|15/06/2022||1.23||4686000000|2022-02-16|15/12/2021||3.11||5618000000
2022-07-24 13:34:09|04952|7215|ASX CSR|2.18B|2180000000|4.500|2,703,811|-16.82%|14|2022-11-02|15/09/2022||||1130000000|2022-05-11|15/03/2022|0.22|22.00|1170000000|1185000000
2022-07-24 13:34:13|04953|1167286|ASX DRR|2.23B|2230000000|4.21|1,455,217|-11.92%|9|2022-08-17|15/06/2022|||||2022-08-16|15/12/2022||||
2022-07-24 13:34:17|04954|10538|ASX DXS|10.05B|10050000000|9.340|2,972,707|-10.19%|18|2022-08-16|15/06/2022||34.00||639810000|2022-02-15|15/12/2021|0.74|26.00|514900000|556560000
2022-07-24 13:34:20|04955|1055046|ASX DHG|2.17B|2170000000|3.43|1,310,894|-30.01%|12|2022-08-15|15/06/2022||4.99||183640000|2022-02-14|15/12/2021|0.03|2.30|175200000|137000000
2022-07-24 13:34:24|04956|7642|ASX DMP|6.16B|6160000000|71.17|419,685|-40.19%|29|2022-08-24|15/06/2022||0.8||1146000000|2022-06-01|15/03/2022||||
2022-07-24 13:34:27|04957|7486|ASX DOW|3.6B|3600000000|5.340|2,183,030|-0.74%|18|2022-08-17|15/06/2022||20.00||5853000000|2022-02-10|15/12/2021|0.12|19.00|5440000000|6535000000
2022-07-24 13:34:31|04958|9260|ASX ELD|1.8B|1800000000|11.50|713,952|1.05%|17|2022-11-14|15/09/2022||43.30||1600000000|2022-05-23|15/03/2022|0.58|41.00|1510000000|1416000000
2022-07-24 13:34:34|04959|947762|ASX EML|446.29M|446290000|1.20|5,110,628|-68.5%|22|2022-08-22|15/06/2022||3.80||122050000|2022-04-25|15/03/2022|||59800000|
2022-07-24 13:34:37|04960|32564|ASX EVN|4.29B|4290000000|2.34|11,909,766|-44.94%|28|2022-10-26|15/09/2022||0.00|||2022-08-12|15/06/2022||0.1||1148000000
2022-07-24 13:34:40|04961|14268|ASX FPH|11.38B|11380000000|19.72|604,655|-36.18%|9|2022-08-31|15/06/2022|||||2022-05-24|15/03/2022||||
2022-07-24 13:34:45|04962|13822|ASX FBU|3.71B|3710000000|4.740|1,179,604|-32.19%|18|2022-08-15|15/06/2022|||||2022-02-15|15/12/2021||21.00||3987000000
2022-07-24 13:34:48|04963|7385|ASX FLT|3.42B|3420000000|17.11|1,441,476|14.83%|18|2022-08-25|15/06/2022||-46.50||736840000|2022-02-23|15/12/2021|-0.94|-76.95|315700000|354000000
2022-07-24 13:34:51|04964|628|ASX FMG|54.86B|54860000000|17.830|8,510,482|-29.39%|18|2022-10-13|15/09/2022||0.00|||2022-08-29|15/06/2022||0.95||7809000000
2022-07-24 13:34:54|04965|32466|ASX GEM|883.61M|883610000|1.060|2,110,624|10.42%|20|2022-08-24|15/06/2022||2.90||400400000|2022-04-12|15/03/2022||||
2022-07-24 13:34:57|04966|40369|ASX GOR|1.3B|1300000000|1.210|3,953,430|-7.98%|18|2022-09-08|15/06/2022||0.0438||185280000|2022-04-26|15/03/2022||||
2022-07-24 13:35:00|04967|638|ASX GMG|35.93B|35930000000|19.230|4,617,130|-14.65%|18|2022-08-10|15/06/2022||0.3563||964000000|2022-02-17|15/12/2021|0.41|0.3504|1030000000|812800000
2022-07-24 13:35:03|04968|637|ASX GPT|8.62B|8620000000|4.500|5,045,807|-5.26%|18|2022-08-15|15/06/2022||15.50||394380000|2022-02-14|15/12/2021|0.35|15.00|408700000|360790000
2022-07-24 13:35:07|04969|7471|ASX GNC|1.86B|1860000000|8.34|1,688,489|55.6%|19|2022-11-16|15/09/2022||49.90||3600000000|2022-08-31|15/06/2022||||
2022-07-24 13:35:12|04970|18522|ASX GOZ|2.85B|2850000000|3.69|690,381|-6.35%|17|2022-08-16|15/06/2022||12.00|||2022-02-17|15/12/2021|0.48|10.00|147700000|121000000
2022-07-24 13:35:15|04971|7355|ASX GUD|1.22B|1220000000|8.63|540,698|-23.6%|17|2022-08-02|15/06/2022||37.05||477700000|2022-02-08|15/12/2021|0.30|32.48|332000000|250140000
2022-07-24 13:35:20|04972|7228|ASX HVN|5.24B|5240000000|4.200|3,256,918|-25%|31|2022-10-10|15/09/2022|||||2022-09-01|15/06/2022||21.00||1971000000
2022-07-24 13:35:23|04973|947866|ASX HUB|1.92B|1920000000|24.07|266,830|-3.14%|23|2022-08-29|15/06/2022||28.00||112000000|2022-06-01|15/03/2022||||
2022-07-24 13:35:27|04974|961867|ASX IEL|7.38B|7380000000|26.53|870,555|-9.21%|14|2022-08-22|15/06/2022||18.00||419560000|2022-02-09|15/12/2021|0.18|4.00|396800000|249390000
2022-07-24 13:35:31|04975|7714|ASX IGO|7.5B|7500000000|9.900|3,857,851|11.99%|28|2022-08-30|15/06/2022||0.5||271000000|2022-04-29|15/03/2022|||245500000|250000000
2022-07-24 13:35:35|04976|7635|ASX ILU|4.15B|4150000000|9.800|2,125,136|0.51%|29|2022-10-11|15/09/2022|||||2022-08-24|15/06/2022||52.00||826030000
2022-07-24 13:35:39|04977|7569|ASX IPL|6.62B|6620000000|3.410|9,167,624|32.68%|19|2022-11-15|15/09/2022||33.45||3098000000|2022-05-23|15/03/2022|0.2|21.73|2550000000|2361000000
2022-07-24 13:35:42|04978|7553|ASX INA|1.88B|1880000000|4.62|1,285,296|-21.43%|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
2022-07-24 13:35:46|04979|993193|ASX ING|1.03B|1030000000|2.77|1,718,750|-29.16%|15|2022-08-17|15/06/2022|||||2022-02-17|15/12/2021|0.1||1390000000|
2022-07-24 13:35:49|04980|627|ASX IAG|10.32B|10320000000|4.210|7,396,019|-14.26%|18|2022-08-12|15/06/2022||10.65||5287000000|2022-02-08|15/12/2021|0.06|-16.00|7110000000|3679000000
2022-07-24 13:35:53|04981|7379|ASX IVC|1.53B|1530000000|10.69|290,018|-1.57%|23|2022-08-29|15/06/2022||0.19|||2022-06-01|15/03/2022||||
2022-07-24 13:35:56|04982|7333|ASX IFL|1.89B|1890000000|2.90|2,222,833|-32.87%|18|2022-08-25|15/06/2022||17.60||744030000|2022-02-24|15/12/2021|0.06|12.89|1170000000|349000000
2022-07-24 13:36:00|04983|942738|ASX IPH|1.8B|1800000000|8.23|557,163|0.73%|13|2022-02-16|15/12/2021|0.11|19.00|186800000|179090000|2021-08-18|15/06/2021|0.12|17.00|180000000|186000000
2022-07-24 13:36:04|04984|7558|ASX IRE|2.18B|2180000000|11.75|507,994|-8.56%|21|2022-08-18|15/06/2022||0.2|||2022-04-26|15/03/2022||||
2022-07-24 13:36:10|04985|7220|ASX JHX|15.54B|15540000000|34.89|1,497,496|-24.95%|36|2022-11-07|15/09/2022||0.4444||1070000000|2022-08-15|15/06/2022||0.3666||980230000
2022-07-24 13:36:13|04986|32565|ASX JHG|5.85B|5850000000|35.76|138,408|-33.96%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2022-07-24 13:36:17|04987|7274|ASX JBH|4.88B|4880000000|44.46|653,726|-11.43%|30|2022-07-18|15/06/2022||1.1|2280000000|2050000000|2022-06-01|15/03/2022|||2090000000|2080000000
2022-07-24 13:36:20|04988|985811|ASX KGN|349.65M|349650000|3.27|761,179|-70.27%|15|2022-08-19|15/06/2022||||366500000|2022-04-28|15/03/2022|||262100000|
2022-07-24 13:36:24|04989|626|ASX LLC|6.74B|6740000000|9.870|1,804,539|-17.2%|21|2022-08-22|15/06/2022||0.3481||6859000000|2022-06-01|15/03/2022||||
2022-07-24 13:36:27|04990|960731|ASX LNK|2.28B|2280000000|4.43|3,212,741|-8.09%|15|2022-08-24|15/06/2022||11.90||591930000|2022-02-24|15/12/2021|0.10|12.00|593700000|596720000
2022-07-24 13:36:30|04991|7473|ASX LYC|7.49B|7490000000|8.300|4,753,324|29.08%|25|2022-09-20|15/06/2022||0.16||325650000|2022-07-25|15/06/2023||25.00||447800000
2022-07-24 13:36:34|04992|624|ASX MQG|64.74B|64740000000|174.240|1,095,831|10.49%|29|2022-10-27|15/09/2022||503.15||7550000000|2022-07-28|15/06/2022||||
2022-07-24 13:36:37|04993|32451|ASX MFG|2.61B|2610000000|14.12|1,391,023|-73.81%|18|2022-08-17|15/06/2022||85.70||268890000|2022-02-17|15/12/2021|1.34|112.40|398900000|330400000
2022-07-24 13:36:40|04994|946358|ASX MPL|9.42B|9420000000|3.420|7,843,924|3.01%|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
2022-07-24 13:36:43|04995|962367|ASX MP1|1.36B|1360000000|8.59|1,682,675|-47.04%|24|2022-10-20|15/09/2022|||||2022-08-09|15/06/2022||0.0132||34900000
2022-07-24 13:36:47|04996|7590|ASX MSB|617.42M|617420000|0.950|1,269,490|-51.9%|31|2022-11-16|15/09/2022||0.015||36750000|2022-08-30|15/06/2022||-0.0175||9580000
2022-07-24 13:36:50|04997|7566|ASX MTS|4.05B|4050000000|4.190|4,095,187|4.49%|18|2022-06-27|15/04/2022|0.12|12.95|8030000000|7550000000|2021-12-05|15/10/2021|0.13|10.47|7160000000|6806000000
2022-07-24 13:36:53|04998|7720|ASX MIN|8.83B|8830000000|46.82|1,234,342|-24.23%|18|2022-08-10|15/06/2022||194.50||1862000000|2022-02-09|15/12/2021|-0.19|220.00|1350000000|1503000000
2022-07-24 13:36:56|04999|7619|ASX MGR|8.36B|8360000000|2.12|11,649,459|-25.87%|28|2022-08-11|15/06/2022||6.00||1148000000|2022-04-29|15/03/2022||||
2022-07-24 13:37:00|05000|7311|ASX MND|980.07M|980070000|10.28|245,943|-4.81%|26|2022-08-23|15/06/2022||16.50||750000000|2022-06-01|15/03/2022||||
2022-07-24 13:37:03|05001|18557|ASX NAN|1.39B|1390000000|4.62|713,240|-13.64%|24|2022-08-22|15/06/2022||-0.01||57260000|2022-04-20|15/03/2022||||
2022-07-24 13:37:07|05002|7788|ASX NAB|94.81B|94810000000|29.880|6,283,354|14.75%|28|2022-11-09|15/09/2022||108.67||9310000000|2022-08-09|15/06/2022||||
2022-07-24 13:37:11|05003|102032|ASX NSR|2.83B|2830000000|2.370|2,957,563|11.27%|24|2022-08-22|15/06/2022||4.97||133640000|2022-06-01|15/03/2022||||
2022-07-24 13:37:14|05004|102006|ASX NEA|650.02M|650020000|1.300|1,231,467|-40.64%|24|2022-08-17|15/06/2022||-3.00||78480000|2022-06-01|15/03/2022||||
2022-07-24 13:37:17|05005|1055094|ASX NWL|3.17B|3170000000|12.97|333,813|-19.59%|11|2022-02-15|15/12/2021|0.11||82880000||2021-08-17|15/06/2021|0.11||70830000|
2022-07-24 13:37:20|05006|7695|ASX NCM|17.16B|17160000000|19.260|3,509,246|-26.4%|22|2022-10-24|15/09/2022||0.00|||2022-08-19|15/06/2022||0.59||2489000000
2022-07-24 13:37:24|05007|41354|ASX NWS|14.28B|14280000000|24.50|210,402|-22.96%|33|2022-11-03|15/09/2022||0.2962||3660000000|2022-08-04|15/06/2022||0.1487||3710000000
2022-07-24 13:37:27|05008|40380|ASX NXT|5.57B|5570000000|11.56|1,486,060|-10.04%|16|2022-08-25|15/06/2022||0.038||159090000|2022-02-22|15/12/2021|0.02|0.0177|144500000|147480000
2022-07-24 13:37:30|05009|14292|ASX NHF|3.33B|3330000000|7.25|885,283|1.4%|18|2022-08-22|15/06/2022||14.85||1359000000|2022-02-20|15/12/2021|0.18|17.00|1370000000|1262000000
2022-07-24 13:37:33|05010|1089517|ASX NIC|2.73B|2730000000|1.000|10,636,718|-12.66%|7|2022-08-25|15/06/2022||0.075||447960000|2022-05-31|15/03/2022|0.00|0.00|195400000|
2022-07-24 13:37:36|05011|985597|ASX NEC|3.5B|3500000000|2.040|5,633,821|-26.35%|13|2022-02-23|15/12/2021|0.12|7.00|1330000000|1180000000|2021-08-24|15/06/2021|-0|5.00|1170000000|1207000000
2022-07-24 13:37:39|05012|39197|ASX NST|8.3B|8300000000|7.120|5,825,939|-29.44%|29|2022-10-28|15/09/2022||0.00||386000000|2022-08-23|15/06/2022||0.2||2243000000
2022-07-24 13:37:42|05013|13870|ASX NWH|862.45M|862450000|1.92|922,590|7.26%|16|2022-08-17|15/06/2022||11.75||1303000000|2022-02-17|15/12/2021|0.1|11.75|1120000000|1213000000
2022-07-24 13:37:46|05014|7506|ASX NUF|1.93B|1930000000|5.07|2,305,516|14.71%|28|2022-11-15|15/07/2022|||||2022-08-31|15/06/2022||||
2022-07-24 13:37:49|05015|1167776|ASX NXL|196.74M|196740000|0.62|1,339,939|-77.94%|6|2022-08-18|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:37:53|05016|7600|ASX OSH|8.39B|8390000000|4.040|8,326,244|1.25%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2022-07-24 13:37:56|05017|18532|Australia|1.02B|1020000000|3.80|378,077|9.83%|15|2022-08-18|15/06/2022||7.00||70280000|2022-02-18|15/12/2021|-0.11|-12.00|11250000|910000
2022-07-24 13:37:59|05018|7420|ASX ORI|6.74B|6740000000|16.460|1,548,798|26.62%|19|2022-11-09|15/09/2022||39.50||3307000000|2022-05-11|15/03/2022|0.31|24.50|3050000000|2718000000
2022-07-24 13:38:03|05019|7710|ASX ORG|9.68B|9680000000|5.620|6,400,631|24.06%|28|2022-08-18|15/06/2022||14.00||6592000000|2022-04-08|15/03/2022||||
2022-07-24 13:38:06|05020|985599|ASX ORA|2.92B|2920000000|3.45|2,187,984|2.99%|14|2022-08-19|15/06/2022||||1646000000|2022-02-15|15/12/2021|0.12|8.70|1990000000|1751000000
2022-07-24 13:38:11|05021|7474|ASX OZL|5.91B|5910000000|17.66|2,201,492|-16.74%|28|2022-10-18|15/09/2022|||||2022-08-24|15/06/2022||0.5202||993550000
2022-07-24 13:38:30|05022|14249|ASX PDL|1.68B|1680000000|4.75|1,589,767|-41.14%|26|2022-11-04|15/09/2022||18.45||304450000|2022-08-31|15/06/2022||||
2022-07-24 13:38:34|05023|7674|ASX PRN|428.5M|428500000|0.610|1,924,397|-33.7%|26|2022-08-24|15/06/2022||5.80||1223000000|2022-06-01|15/03/2022||||
2022-07-24 13:38:38|05024|7625|ASX PPT|1.71B|1710000000|30.42|157,656|-20.78%|27|2022-08-25|15/06/2022||1.23||394400000|2022-04-20|15/03/2022||||
2022-07-24 13:38:44|05025|13576|ASX PRU|2.3B|2300000000|1.685|5,303,941|6.31%|31|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022||||
2022-07-24 13:38:47|05026|948096|ASX PLS|7.47B|7470000000|2.510|27,463,043|45.93%|13|2022-02-22|15/12/2021|0.04||291700000||2021-08-26|15/06/2021|-0.01||116700000|
2022-07-24 13:38:51|05027|10545|ASX PTM|1.09B|1090000000|1.88|2,426,864|-56.78%|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
2022-07-24 13:38:54|05028|1137433|ASX PBH|1B|1000000000|3.29|1,806,835|-72.74%|12|2022-08-30|15/06/2022||-43.00||198000000|2022-06-01|15/03/2022|||78000000|77450000
2022-07-24 13:38:57|05029|32481|ASX PNV|1.14B|1140000000|1.725|3,266,993|-24.01%|16|2022-08-25|15/06/2022||0.10||21650000|2022-06-01|15/03/2022||||8300000
2022-07-24 13:39:02|05030|7738|ASX PMV|3.4B|3400000000|21.40|303,175|-22.46%|28|2022-09-22|15/07/2022||35.00||670620000|2022-06-29|15/04/2022||||
2022-07-24 13:39:05|05031|8583|ASX HLS|2.14B|2140000000|3.760|3,222,067|-20.68%|23|2022-10-20|15/09/2022|||||2022-08-19|15/06/2022||0.0829||902020000
2022-07-24 13:39:11|05032|948097|ASX PME|5.1B|5100000000|48.95|218,429|-16.1%|21|2022-08-18|15/06/2022||0.19||47590000|2022-06-01|15/03/2022||||
2022-07-24 13:39:15|05033|985603|ASX QAN|8.49B|8490000000|4.51|7,910,081|-0.88%|25|2022-08-25|15/06/2022||-17.13||5571000000|2022-05-01|15/03/2022||||
2022-07-24 13:39:18|05034|8592|ASX QBE|16.91B|16910000000|11.400|3,811,077|7.24%|21|2022-08-11|15/06/2022||0.25||9112000000|2022-04-21|15/03/2022||||
2022-07-24 13:39:22|05035|14304|ASX QUB|4.75B|4750000000|2.690|6,280,864|-8.19%|18|2022-08-25|15/06/2022||5.30||1245000000|2022-02-23|15/12/2021|0.05|2.97|1170000000|990960000
2022-07-24 13:39:26|05036|14307|ASX RMS|867.39M|867390000|1.000|3,695,039|-41.69%|21|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||124000000
2022-07-24 13:39:28|05037|8604|ASX RHC|16.21B|16210000000|71.18|602,723|10.12%|20|2022-08-26|15/06/2022||102.94||3510000000|2022-06-01|15/03/2022|||3390000000|3390000000
2022-07-24 13:39:31|05038|8599|ASX REA|16.22B|16220000000|122.75|247,757|-24.48%|30|2022-08-12|15/06/2022||0.8287||303480000|2022-05-05|15/03/2022|0.6077|0.667|278000000|284850000
2022-07-24 13:39:35|05039|8601|ASX REH|9.46B|9460000000|14.65|987,940|-36.63%|19|2022-08-31|15/06/2022||0.28||3521000000|2022-06-01|15/03/2022||||
2022-07-24 13:39:38|05040|32462|ASX RRL|1.18B|1180000000|1.565|5,335,785|-38.63%|30|2022-10-21|15/09/2022|||||2022-08-30|15/06/2022||17.00||632770000
2022-07-24 13:39:41|05041|977693|ASX RWC|3.51B|3510000000|4.48|2,894,604|-16.26%|16|2022-08-22|15/06/2022||||460850000|2022-04-28|15/03/2022|||455080000|429920000
2022-07-24 13:39:44|05042|8610|ASX RMD|49B|49000000000|33.570|1,378,873|-4.33%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2022-07-24 13:39:48|05043|8616|ASX RSG|292.62M|292620000|0.265|4,963,857|-55.08%|23|2022-08-25|15/06/2022||2.00||345510000|2022-02-24|15/12/2021||-2.00||288860000
2022-07-24 13:39:51|05044|8607|ASX RIO|156.01B|156010000000|96.260|1,545,854|-22.77%|21|2022-10-17|15/09/2022|||||2022-07-27|15/06/2022||5.58||30111000000
2022-07-24 13:39:54|05045|8656|ASX STO|23.52B|23520000000|7.030|14,061,990|6.68%|14|2022-08-15|15/06/2022||0.28||2672000000|2022-02-15|15/12/2021||0.26||2638000000
2022-07-24 13:39:57|05046|102935|ASX SCG|14.72B|14720000000|2.84|12,851,109|10.94%|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
2022-07-24 13:40:01|05047|8624|ASX SEK|7.94B|7940000000|22.48|1,206,296|-26.54%|28|2022-08-16|15/06/2022||36.60||563000000|2022-05-24|15/03/2022||||
2022-07-24 13:40:05|05048|8626|ASX SVW|6.26B|6260000000|17.230|596,962|-24.43%|26|2022-08-24|15/06/2022||0.82||4206000000|2022-06-01|15/03/2022||||
2022-07-24 13:40:09|05049|40384|ASX SCP|3.24B|3240000000|2.900|3,123,336|16.94%|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
2022-07-24 13:40:15|05050|32454|ASX SLR|1.24B|1240000000|1.335|4,763,427|-17.34%|16|2022-08-16|15/06/2022|||||2022-02-22|15/12/2021|0.05|0.05|307600000|
2022-07-24 13:40:19|05051|8629|ASX SGM|2.72B|2720000000|14.32|1,114,222|-9.19%|28|2022-10-20|15/09/2022|||||2022-08-16|15/06/2022||132.50||4669000000
2022-07-24 13:40:23|05052|14315|ASX SKC|1.84B|1840000000|2.44|867,333|-20.26%|29|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:40:26|05053|8635|ASX SHL|16.39B|16390000000|34.75|1,064,237|-13.34%|22|2022-08-24|15/06/2022||0.6808||3590000000|2022-04-25|15/03/2022||||
2022-07-24 13:40:30|05054|953541|ASX S32|16.3B|16300000000|3.530|20,100,268|19.66%|15|2022-08-25|15/06/2022||0.30||5067000000|2022-02-16|15/12/2021|0.30|0.03||2983000000
2022-07-24 13:40:33|05055|8640|ASX SKI|5.04B|5040000000|2.870|56,606,744|12.11%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2022-07-24 13:40:37|05056|8670|ASX SPK|8.39B|8390000000|4.47|856,337|-2.4%|27|2022-08-23|15/06/2022|||||2022-05-05|15/03/2022||||
2022-07-24 13:40:41|05057|8620|ASX SBM|730.08M|730080000|0.895|5,163,714|-51.36%|17|2022-08-25|15/06/2022||||488740000|2022-02-23|15/12/2021|0.02|6.00|326100000|355740000
2022-07-24 13:40:44|05058|32444|ASX SGR|2.85B|2850000000|3.00|3,783,621|-15.01%|28|2022-08-22|15/06/2022||105.70||904110000|2022-06-01|15/03/2022||||
2022-07-24 13:40:47|05059|102031|ASX SDF|4.99B|4990000000|5.12|2,663,329|15.84%|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
2022-07-24 13:40:50|05060|8631|ASX SGP|9.11B|9110000000|3.820|7,031,174|-12.79%|20|2022-08-19|15/06/2022||17.00||1537000000|2022-04-20|15/03/2022||||
2022-07-24 13:40:54|05061|8659|ASX SUN|13.9B|13900000000|11.010|3,532,174|-2.81%|23|2022-08-08|15/06/2022||36.00||6195000000|2022-06-01|15/03/2022||||
2022-07-24 13:40:57|05062|8658|ASX SUL|2.26B|2260000000|9.99|687,536|-23.68%|20|2022-08-16|15/06/2022||45.40||1703000000|2022-02-20|15/12/2021|0.51|76.50|1710000000|1777000000
2022-07-24 13:41:01|05063|18484|ASX SYD|23.53B|23530000000|8.720|48,232,730|11.79%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2022-07-24 13:41:06|05064|8664|ASX TAH|2.25B|2250000000|1.010|20,774,582|-79.6%|28|2022-08-24|15/06/2022||8.20||1708000000|2022-05-05|15/03/2022||||
2022-07-24 13:41:10|05065|8679|ASX TNE|3.75B|3750000000|11.61|788,750|21.7%|18|2022-11-22|15/09/2022||16.10||189750000|2022-05-24|15/03/2022|0.1|11.40|172000000|166140000
2022-07-24 13:41:12|05066|8677|ASX TLS|45.7B|45700000000|3.960|22,137,438|5.85%|28|2022-10-19|15/09/2022|||||2022-08-11|15/06/2022||7.00||10844000000
2022-07-24 13:41:16|05067|13578|ASX TPG|11.6B|11600000000|6.240|1,587,200|0.81%|22|2022-08-19|15/06/2022||0.0762||2570000000|2022-06-01|15/03/2022||||
2022-07-24 13:41:19|05068|8668|ASX TCL|43.11B|43110000000|14.040|5,432,609|-1.27%|27|2022-08-18|15/06/2022||2.25||1545000000|2022-06-01|15/03/2022||||
2022-07-24 13:41:23|05069|32563|ASX TWE|8.55B|8550000000|11.840|1,726,811|-0.92%|18|2022-08-17|15/06/2022||22.00||1234000000|2022-02-16|15/12/2021|0.15|19.15|1300000000|1333000000
2022-07-24 13:41:25|05070|1080079|ASX URW|-|-|3.66|634,361|-36.57%|15|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|||1090000000|
2022-07-24 13:41:29|05071|1159126|ASX UMG|1.04B|1040000000|3.49|987,595|-25.43%|11|2022-11-15|15/09/2022||11.85||706060000|2022-08-31|15/06/2022||||
2022-07-24 13:41:32|05072|7791|ASX VCX|9.1B|9100000000|2.000|12,219,073|32.01%|18|2022-08-16|15/06/2022||6.00||414440000|2022-02-16|15/12/2021|0.14|4.73|583400000|308810000
2022-07-24 13:41:35|05073|963730|ASX VUK|3.53B|3530000000|2.48|4,073,059|-29.14%|0||
2022-07-24 13:41:38|05074|1088709|ASX VEA|4B|4000000000|2.590|3,482,793|25.19%|17|2022-08-25|15/06/2022||0.12||8896000000|2022-04-20|15/03/2022||||
2022-07-24 13:41:41|05075|8646|ASX SOL|8.94B|8940000000|24.75|389,343|-25.83%|16|2022-09-23|15/07/2022|||||2022-03-24|15/01/2022|-2.02||1280000000|
2022-07-24 13:41:44|05076|986103|ASX WPR|1.8B|1800000000|2.540|2,262,174|-6.91%|11|2022-08-25|15/06/2022||8.53||79290000|2022-02-28|15/12/2021|0.24|8.53|87700000|80650000
2022-07-24 13:41:48|05077|39194|ASX WEB|1.91B|1910000000|5.03|1,933,609|2.24%|22|2022-11-16|15/12/2022||-1.50||98590000|2022-08-31|15/06/2022||8.00||116070000
2022-07-24 13:41:52|05078|8712|ASX WES|53.91B|53910000000|47.530|2,132,123|-23.25%|31|2022-10-27|15/09/2022||||6650000000|2022-08-26|15/06/2022||97.10||7050000000
2022-07-24 13:41:55|05079|994040|ASX WGX|589.66M|589660000|1.245|2,840,871|-30.83%|19|2022-09-02|15/06/2022|||||2022-04-27|15/03/2022||||
2022-07-24 13:41:59|05080|8706|ASX WBC|73.66B|73660000000|21.070|8,313,760|-14.73%|29|2022-11-07|15/09/2022||76.82||9511000000|2022-08-16|15/06/2022||||
2022-07-24 13:42:03|05081|10547|ASX WHC|5.67B|5670000000|6.140|10,422,768|174.11%|29|2022-08-25|15/06/2022||124.00||2990000000|2022-06-01|15/03/2022||||
2022-07-24 13:42:06|05082|976093|ASX WTC|15.97B|15970000000|49.21|686,793|61.08%|15|2022-08-24|15/06/2022||0.2548||331580000|2022-06-01|15/03/2022||||
2022-07-24 13:42:09|05083|8721|ASX WDS|58.8B|58800000000|30.970|8,231,852|38.63%|24|2022-10-20|15/09/2022|||||2022-08-30|15/06/2022||1.87||2930000000
2022-07-24 13:42:13|05084|8720|ASX WOW|45.03B|45030000000|37.250|2,503,837|-5.74%|33|2022-11-03|15/09/2022||||15490000000|2022-08-25|15/06/2022||52.00||13260000000
2022-07-24 13:42:17|05085|8718|ASX WOR|7.3B|7300000000|13.91|1,419,106|23.64%|28|2022-08-24|15/06/2022||31.00||5129000000|2022-06-01|15/03/2022||||
2022-07-24 13:42:20|05086|102040|ASX XRO|13.66B|13660000000|91.22|605,190|-36.17%|18|2022-11-10|15/09/2022||0.1707||664830000|2022-08-31|15/06/2022||||
2022-07-24 13:42:23|05087|948170|ASX ZIP|518.17M|518170000|0.88|11,119,686|-87.59%|26|2022-08-24|15/06/2022||-0.0021||316670000|2022-06-01|15/03/2022|||159200000|3600000
2022-07-24 13:42:27|05088|320|SIX ABBN|52.15B|52150000000|27.55|4,479,812|-18.18%|37|2022-10-20|15/09/2022||0.4038||7450000000|2022-07-21|15/06/2022|0.2|0.3394|7250000000|7480000000
2022-07-24 13:42:31|05089|949649|SIX ADXN|9.62M|9620000|0.254|174,418|-83.23%|20|2022-10-31|15/09/2022||-0.07||420000|2022-08-01|15/06/2022||-0.08||570000
2022-07-24 13:42:35|05090|317|SIX ADEN|5.83B|5830000000|33.53|629,064|-47.15%|37|2022-11-03|15/09/2022||1.3||6000000000|2022-08-04|15/06/2022||1.12||6020000000
2022-07-24 13:42:39|05091|949648|SIX ADVN|104.38M|104380000|145.00|52|-18.99%|13|2022-04-27|15/12/2021|2.22||80390000||2021-08-20|15/06/2021|5.84||86200000|90500000
2022-07-24 13:42:42|05092|949650|SIX AEVS|1.59B|1590000000|18.90|3,366|40%|12|2022-09-16|15/06/2022|||||2022-03-24|15/12/2021|0.15||429300000|
2022-07-24 13:42:45|05093|949651|SIX AIRE|40.31M|40310000|0.660|6,795|-2.94%|13|2022-04-27|15/12/2021|-0.01||83990000||2021-09-24|15/06/2021|-0.12||59940000|
2022-07-24 13:42:49|05094|1128773|SIX ALCC|35.29B|35290000000|71.84|812,852|9.81%|16|2022-11-15|15/09/2022||0.5729||2190000000|2022-08-09|15/06/2022||0.5621||2200000000
2022-07-24 13:42:52|05095|48533|SIX ALLN|2.68B|2680000000|162.00|22,596|-12.81%|18|2022-08-24|15/06/2022|||||2022-03-08|15/12/2021|4.14||244800000|
2022-07-24 13:42:56|05096|949654|SIX ALPN|111.65M|111650000|12.60|2,763|-10%|13|2022-04-06|15/12/2021|1.37||18660000||2021-09-06|15/06/2021|1.23||13380000|
2022-07-24 13:42:59|05097|949655|SIX ALSN|2.29B|2290000000|178.40|10,784|-39.53%|21|2022-10-21|15/09/2022|||||2022-07-20|15/06/2022||||
2022-07-24 13:43:03|05098|48525|SIX AMS|2.19B|2190000000|8.37|1,547,211|-51.52%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000
2022-07-24 13:43:06|05099|949657|SIX APGN|524.14M|524140000|175.00|735|-24.57%|13|2022-04-26|15/12/2021|3.94||161100000||2021-09-06|15/06/2021|0.34||106800000|
2022-07-24 13:43:11|05100|48552|SIX ARBNO|919.33M|919330000|13.30|86,863|-21.86%|17|2022-03-01|15/12/2021|0.06||597600000||2021-08-24|15/06/2021|0.34||588600000|565200000
2022-07-24 13:43:14|05101|955643|SIX ARONL|22.93M|22930000|1.540|3,311|-37.9%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2022-07-24 13:43:18|05102|49837|SIX ARYN|1.09B|1090000000|1.1000|2,517,632|-6.14%|24|2022-10-03|15/07/2022||||443000000|2022-05-30|15/04/2022|||433900000|388100000
2022-07-24 13:43:21|05103|48538|SIX ASCN|253.76M|253760000|7.05|90,578|-53.98%|27|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022||||
2022-07-24 13:43:24|05104|1072993|SIX ASWN|31.29M|31290000|2.670|3,037|-16.82%|10|2022-03-16|15/12/2021|0.07||6230000||2021-08-26|15/06/2021|0.06||9200000|
2022-07-24 13:43:28|05105|949660|SIX AUTON|452.58M|452580000|97.40|9,494|-43.5%|13|2022-03-02|15/12/2021|0.56||810100000|810000000|2021-07-29|15/06/2021|4.34||890300000|932000000
2022-07-24 13:43:31|05106|949661|SIX BANB|4.7B|4700000000|63.75|83,490|-89.21%|24|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:43:35|05107|322|SIX BALN|6.8B|6800000000|150.70|102,637|4%|20|2022-08-25|15/06/2022|||||2022-03-10|15/12/2021|13.05|13.97|7220000000|3030000000
2022-07-24 13:43:38|05108|949723|SIX LINN|471.16M|471160000|580.00|192|13.73%|13|2022-02-25|15/12/2021|16.02||51380000||2021-09-26|15/06/2021|17.52||50710000|
2022-07-24 13:43:41|05109|48544|SIX BCVN|7.22B|7220000000|84.10|50,482|4.99%|32|2022-08-18|15/06/2022|||||2022-04-21|15/03/2022||||
2022-07-24 13:43:44|05110|949664|SIX BCGE|1.22B|1220000000|173.00|1,268|3.9%|13|2022-02-22|15/12/2021|17.69||476700000||2021-08-10|15/06/2021|9.09||234800000|
2022-07-24 13:43:47|05111|949666|SIX BCJ|163.19M|163190000|54.50|173|3.81%|13|2022-04-22|15/12/2021|0.62||26100000||2021-08-19|15/06/2021|2.62||26130000|
2022-07-24 13:43:51|05112|955653|SIX WKB|1.8B|1800000000|114.50|1,900|10.63%|14|2022-07-19|15/06/2022|3.4||133000000||2022-04-06|15/12/2021|1.01||132600000|
2022-07-24 13:43:54|05113|49829|SIX BARN|11.55B|11550000000|2,108.0|7,203|-7.3%|29|2022-11-02|15/08/2022||41.81||1940000000|2022-07-20|15/05/2022|||1990000000|1990000000
2022-07-24 13:43:57|05114|949670|SIX BLKB|1.95B|1950000000|902.00|167|-1.74%|0||
2022-07-24 13:44:03|05115|949676|SIX BSLN|475.13M|475130000|40.10|33,910|-12.22%|24|2022-08-16|15/06/2022||-1.55||42400000|2022-06-01|15/03/2022||||
2022-07-24 13:44:06|05116|949675|SIX BSKP|2.51B|2510000000|60.20|2,967|-3.22%|14|2022-06-29|15/12/2021|2.31||344900000||2021-08-11|15/06/2021|1.86||363900000|
2022-07-24 13:44:10|05117|48555|ETR BION|3.23B|3230000000|58.70|58,696|-32.26%|33|2022-10-21|15/09/2022|||||2022-07-22|15/06/2022|-4.23||60000|
2022-07-24 13:44:14|05118|48527|SIX BEAN|4.75B|4750000000|386.0|15,937|-15.81%|18|2022-07-26|15/06/2022||||405700000|2022-03-07|15/12/2021|4.22||380600000|380730000
2022-07-24 13:44:18|05119|945097|SIX BELL|1.61B|1610000000|256.00|2,305|-6.4%|17|2022-02-11|15/12/2021|12.34||2130000000||2021-08-12|15/06/2021|7.97||2020000000|
2022-07-24 13:44:21|05120|955638|SIX TIBN|145.87M|145870000|43.70|636|-8.96%|14|2022-06-27|15/04/2022|0.33||28480000||2022-01-31|15/10/2021|0.68||21340000|
2022-07-24 13:44:23|05121|949667|SIX BEKN|2.01B|2010000000|218.00|1,899|5.83%|14|2022-08-10|15/06/2022|||||2022-02-03|15/12/2021|16.62||497400000|
2022-07-24 13:44:27|05122|949668|SIX BKWB|5.63B|5630000000|106.70|34,419|6.49%|14|2022-03-15|15/12/2021|2.04||||2021-09-08|15/06/2021|3.73|||
2022-07-24 13:44:30|05123|1088124|SIX BLS|11.53M|11530000|0.270|95,357|-92.82%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2022-07-24 13:44:34|05124|949671|SIX BOBNN|1.13B|1130000000|68.40|11,707|-11.28%|14|2022-07-26|15/06/2022|||||2022-02-25|15/12/2021|5.24||896000000|919170000
2022-07-24 13:44:38|05125|48541|SIX BOS|1.57B|1570000000|204.00|14,501|-30.26%|28|2022-10-12|15/09/2022||||273500000|2022-07-21|15/06/2022|7.58||294000000|279300000
2022-07-24 13:44:41|05126|48529|SIX BUCN|3.72B|3720000000|364.00|11,625|-26.76%|30|2022-07-28|15/06/2022||8.86|||2022-04-28|15/03/2022|||830000000|878000000
2022-07-24 13:44:45|05127|949665|SIX BCHN|1.42B|1420000000|417.50|6,629|14.38%|14|2022-06-08|15/03/2022|9.57||382200000||2021-11-02|15/09/2021|5.25|4.80|268500000|311120000
2022-07-24 13:44:48|05128|949674|SIX BRKN|745.73M|745730000|73.00|9,891|13%|13|2022-03-31|15/12/2021|2.51||291600000||2021-09-06|15/06/2021|1.48|1.44|247900000|254800000
2022-07-24 13:44:54|05129|949677|SIX BVZN|149.93M|149930000|760.00|85|-6.17%|13|2022-03-16|15/12/2021|31.41||75990000||2021-09-20|15/06/2021|-13.21||63170000|
2022-07-24 13:44:58|05130|949686|SIX BYS|1.42B|1420000000|687.00|2,136|-44.77%|25|2022-10-14|15/09/2022|||||2022-07-21|15/06/2022||||253000000
2022-07-24 13:45:02|05131|949678|SIX CALN|360.94M|360940000|43.00|6,725|11.4%|13|2022-03-04|15/12/2021|0.19|0.26|144500000|135500000|2021-07-29|15/06/2021|1.54||153900000|148600000
2022-07-24 13:45:04|05132|949700|SIX GAV|205.4M|205400000|289.00|392|5.86%|23|2022-08-31|15/06/2022|||||2022-06-23|15/03/2022|15.18||90780000|
2022-07-24 13:45:08|05133|955629|SIX SKIN|383.78M|383780000|35.70|1,258|-22.56%|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-07-24 13:45:11|05134|949679|SIX CASN|9.58M|9580000|1.75|6,244|-87.32%|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2022-07-24 13:45:15|05135|949688|SIX CPE|86.9M|86900000|8.60|4,824|2.38%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2022-07-24 13:45:18|05136|949685|SIX CMBN|1.93B|1930000000|65.65|78,099|-31.11%|15|2022-07-21|15/06/2022|3.08||262200000||2022-02-16|15/12/2021|5.49||513000000|
2022-07-24 13:45:21|05137|949682|SIX CIE|1.68M|1680000|2.580|895|-19.38%|13|2022-04-29|15/12/2021|-1.01||||2021-09-28|15/06/2021|0.21|||
2022-07-24 13:45:24|05138|949681|SIX CICN|143.88M|143880000|42.20|1,130|-33.02%|14|2022-03-10|15/12/2021|0.79||122300000|115800000|2021-08-12|15/06/2021|1.78||116700000|
2022-07-24 13:45:28|05139|326|SIX CLN|5.79B|5790000000|17.60|775,565|-7.59%|37|2022-10-27|15/09/2022||0.279||1156000000|2022-07-28|15/06/2022||0.3057||1260000000
2022-07-24 13:45:32|05140|949683|SIX CLTN|517.48M|517480000|86.60|2,686|-27.59%|23|2022-08-05|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:45:35|05141|949687|SIX COTNE|1.26B|1260000000|162.00|24,374|-42.25%|23|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|||124800000|124800000
2022-07-24 13:45:39|05142|949680|SIX CFT|794.39M|794390000|103.50|1,400|-7.54%|21|2022-09-02|15/06/2022|||||2022-05-04|15/03/2022||||
2022-07-24 13:45:42|05143|48554|SIX COPN|801.12M|801120000|47.95|13,595|-45.57%|18|2022-07-29|15/06/2022||-0.06||39000000|2022-03-23|15/12/2021|1.47|||33000000
2022-07-24 13:45:45|05144|949690|SIX CPHN|435.6M|435600000|72.60|1,082|9.34%|14|2022-07-21|15/06/2022|7.9|7.10|359900000|324000000|2022-02-16|15/12/2021|-26.28||253000000|231000000
2022-07-24 13:45:49|05145|949684|SIX CLXN|84.83M|84830000|61.00|232|-47.41%|13|2022-03-15|15/12/2021|-7.26||45440000||2021-09-13|15/06/2021|-0.8||56690000|
2022-07-24 13:45:52|05146|316|SIX CSGN|13.63B|13630000000|5.33|12,340,014|-42.44%|37|2022-10-27|15/09/2022||0.1124||4610000000|2022-07-27|15/06/2022||-0.0258||4070000000
2022-07-24 13:45:55|05147|48549|SIX DAE|3.74B|3740000000|220.00|14,608|-32.31%|18|2022-08-24|15/06/2022|||||2022-02-18|15/12/2021|2.9|4.24|357600000|568000000
2022-07-24 13:45:58|05148|949691|SIX DCN|106.68M|106680000|660.00|16|3.94%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2022-07-24 13:46:02|05149|49838|SIX DKSH|5.04B|5040000000|77.55|79,558|1.44%|18|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000|2022-02-09|15/12/2021|2.16|1.54|5620000000|5605000000
2022-07-24 13:46:05|05150|48539|SIX DOKA|1.86B|1860000000|445.50|5,833|-29.06%|24|2022-09-13|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:46:08|05151|949692|SIX DESN|3.08B|3080000000|223.50|5,684|-23.46%|13|2022-05-31|15/03/2022|2.56||150100000||2021-11-26|15/09/2021|1.73||101800000|
2022-07-24 13:46:12|05152|949693|BS DUFN|3.16B|3160000000|34.83|413,704|-27.74%|25|2022-08-09|15/06/2022||0.40||2615000000|2022-05-19|15/03/2022|||1120000000|1040000000
2022-07-24 13:46:15|05153|949697|SIX ESUN|122.23M|122230000|118.00|371|-1.26%|13|2022-03-25|15/12/2021|1.91||8610000||2021-08-27|15/06/2021|2.45||8550000|
2022-07-24 13:46:17|05154|1136130|SIX 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|
2022-07-24 13:46:21|05155|949695|SIX EFGN|2.27B|2270000000|7.36|134,956|-0.27%|14|2022-07-21|15/06/2022|0.28||812100000||2022-02-23|15/12/2021|0.31|0.36|904600000|614880000
2022-07-24 13:46:24|05156|949696|SIX ELMN|219.35M|219350000|960.00|58|45.45%|13|2022-04-13|15/12/2021|23.13||74490000||2021-08-10|15/06/2021|9.87||74790000|
2022-07-24 13:46:28|05157|48543|SIX EMMN|5B|5000000000|934.00|2,776|-5.7%|17|2022-03-04|15/12/2021|22.06||2030000000|2028000000|2021-08-18|15/06/2021|18.45||1880000000|2055000000
2022-07-24 13:46:31|05158|48545|SIX EMSN|17.07B|17070000000|730.00|13,727|-24.63%|36|2022-10-07|15/09/2022||||588000000|2022-07-15|15/06/2022|||646000000|604000000
2022-07-24 13:46:34|05159|949694|SIX EDHN|1.41B|1410000000|42.50|7,812|9.54%|0||
2022-07-24 13:46:37|05160|993559|SIX RUSE|15.96M|15960000|6.00|65|-33.33%|13|2022-04-13|15/12/2021|0.15||2750000||2021-08-26|15/06/2021|1.14||4700000|
2022-07-24 13:46:40|05161|48546|SIX EVE|97.09M|97090000|0.0905|950,837|-50%|15|2022-03-10|15/12/2021|-0.02||3500000||2021-08-26|15/06/2021|-0.03||6380000|
2022-07-24 13:46:44|05162|949699|SIX FTON|296.22M|296220000|20.10|22,890|-54.25%|24|2022-08-24|15/06/2022|||||2022-05-05|15/03/2022||||
2022-07-24 13:46:48|05163|48534|SIX FHZN|4.83B|4830000000|157.40|38,261|7.59%|27|2022-08-23|15/06/2022||1.81||425940000|2022-06-01|15/03/2022||||
2022-07-24 13:46:51|05164|949698|SIX FORN|2.03B|2030000000|1,370.00|1,771|-27.51%|24|2022-07-29|15/06/2022||||622000000|2022-06-01|15/03/2022||||
2022-07-24 13:47:00|05165|1008651|SIX GALE|3.81B|3810000000|76.80|131,552|12.53%|13|2022-08-02|15/06/2022|||||2022-03-08|15/12/2021|1.78||1980000000|
2022-07-24 13:47:03|05166|49959|SIX GAMH|141.64M|141640000|0.910|252,103|-53.99%|31|2022-10-20|15/09/2022|||||2022-08-03|15/06/2022||||
2022-07-24 13:47:06|05167|39129|SIX GEBN|17.35B|17350000000|493.40|113,390|-33.65%|37|2022-11-03|15/09/2022||5.26||883800000|2022-08-18|15/06/2022||5.31||949030000
2022-07-24 13:47:11|05168|49954|SIX GF|4.5B|4500000000|55.00|162,777|-23.5%|26|2022-07-21|15/06/2022|1.53||1970000000||2022-06-01|15/03/2022||||
2022-07-24 13:47:14|05169|986242|SIX GIVN|30.16B|30160000000|3,269.00|22,198|-27.18%|27|2022-10-11|15/09/2022||||1810000000|2022-07-21|15/06/2022|47.52|47.81|1870000000|1810000000
2022-07-24 13:47:18|05170|958264|SIX GLKBN|348.3M|348300000|25.80|1,775|-11.95%|23|2022-08-10|15/06/2022|||||2022-04-27|15/03/2022|0.42||23280000|
2022-07-24 13:47:21|05171|949704|SIX GRKP|3.89B|3890000000|1,560.00|84|4.7%|23|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:47:24|05172|949703|SIX GMI|114.18M|114180000|346.00|215|-16.02%|13|2022-03-17|15/12/2021|14.18||70750000||2021-09-08|15/06/2021|7.72||71410000|
2022-07-24 13:47:27|05173|949705|SIX GURN|461.12M|461120000|107.40|5,819|-48.74%|27|2022-10-21|15/09/2022||||122000000|2022-08-17|15/06/2022||||118000000
2022-07-24 13:47:29|05174|949707|SIX HBMN|1.85B|1850000000|266.50|4,522|-21.39%|22|2022-07-22|15/06/2022|7.4||||2022-05-06|15/03/2022|-50.74||-368400000|
2022-07-24 13:47:32|05175|49831|SIX HELN|5.67B|5670000000|107.30|74,396|7.84%|18|2022-09-08|15/06/2022|||||2022-03-24|15/12/2021|4.47|4.40|5180000000|4795000000
2022-07-24 13:47:35|05176|949708|SIX HIAG|871.42M|871420000|86.40|2,863|-16.52%|13|2022-03-14|15/12/2021|5.34||32500000||2021-08-27|15/06/2021|5.04||30640000|
2022-07-24 13:47:38|05177|949709|SIX HLEE|236.37M|236370000|25.00|174|-6.02%|13|2022-06-10|15/12/2021|0.24||301600000||2021-08-18|15/06/2021|-0.71||207300000|
2022-07-24 13:47:42|05178|949710|SIX HOCN|78.51M|78510000|37.00|204|-30.19%|14|2022-08-08|15/06/2022|||||2022-04-18|15/12/2021|5.44||163200000|
2022-07-24 13:47:45|05179|321|SIX HOLN|3.72B|3720000000|41.83|1,839,105|-21.52%|37|2022-10-28|15/09/2022||||8100000000|2022-07-27|15/06/2022||1.38||7880000000
2022-07-24 13:47:50|05180|949712|SIX HUBN|1.59B|1590000000|82.50|25,298|7.56%|26|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:47:53|05181|949706|SIX HBLN|297.68M|297680000|4,120.0|16|-4.19%|13|2022-02-16|15/12/2021|125.69||48980000||2021-07-09|15/06/2021|128.57||46710000|
2022-07-24 13:47:57|05182|1017260|SIX IDIA|1.98B|1980000000|11.16|642,079|-56.1%|23|2022-10-25|15/09/2022||-1.13||40150000|2022-07-26|15/06/2022||-1.18||17000000
2022-07-24 13:48:00|05183|48547|SIX IMPN|428.91M|428910000|23.30|24,053|-1.19%|18|2022-08-17|15/06/2022||||1825000000|2022-03-01|15/12/2021|1.88||1880000000|
2022-07-24 13:48:04|05184|48536|SIX IFCN|2B|2000000000|820.00|2,933|-26.79%|28|2022-10-20|15/09/2022||7.5||115200000|2022-07-28|15/06/2022||9.37||139850000
2022-07-24 13:48:07|05185|949715|SIX INRN|1.95B|1950000000|2,375.0|1,797|-41.5%|14|2022-08-02|15/06/2022||||295000000|2022-03-18|15/12/2021|57.47||368000000|368000000
2022-07-24 13:48:10|05186|949716|SIX ISN|1.22B|1220000000|645.00|2,204|2.87%|23|2022-08-25|15/06/2022|||||2022-05-04|15/03/2022||||
2022-07-24 13:48:14|05187|985791|SIX IREN|1.3B|1300000000|102.50|2,958|0.49%|13|2022-03-24|15/12/2021|5.35||114300000||2021-09-08|15/06/2021|10.39||101700000|
2022-07-24 13:48:16|05188|955645|SIX VBSN|249.3M|249300000|105.00|453|-34.78%|12|2021-08-18|15/06/2021|1.6||71720000||2021-04-07|15/12/2020|4.25||86270000|
2022-07-24 13:48:20|05189|319|SIX BAER|9.15B|9150000000|45.35|556,298|-24.16%|18|2022-07-25|15/06/2022||2.56||1923000000|2022-02-02|15/12/2021|2.24|2.44|2070000000|1865000000
2022-07-24 13:48:23|05190|949717|SIX JFN|726.49M|726490000|124.60|3,572|-12.87%|23|2022-09-07|15/06/2022|||||2022-04-20|15/03/2022||||
2022-07-24 13:48:28|05191|48551|SIX KARN|1.34B|1340000000|173.20|9,730|-26.45%|16|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:48:31|05192|1081717|SIX KLIN|131.27M|131270000|14.85|2,210|-29.29%|0||
2022-07-24 13:48:34|05193|48535|SIX KOMN|896.95M|896950000|233.50|6,159|-11.35%|18|2022-08-17|15/06/2022|||||2022-03-15|15/12/2021|5.7||237800000|244350000
2022-07-24 13:48:37|05194|949718|SIX KUD|157.28M|157280000|2.82|26,195|-29.76%|9|2022-08-24|15/06/2022||||364000000|2022-02-23|15/12/2021|-0.09|0.37||438000000
2022-07-24 13:48:40|05195|49835|SIX KNIN|29.59B|29590000000|246.00|175,715|-20.03%|35|2022-10-25|15/09/2022||4.42||7840000000|2022-07-25|15/06/2022||5.21||8180000000
2022-07-24 13:48:44|05196|14155|SIX KURN|60.67M|60670000|1.850|15,795|-27.45%|27|2022-08-10|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 13:48:46|05197|1084287|SIX LLQ|255.42M|255420000|35.60|641|4.09%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2022-07-24 13:48:49|05198|1027140|SIX LANDI|1.7B|1700000000|58.95|61,275|-14.63%|13|2022-08-31|15/06/2022|||||2022-05-05|15/03/2022||||
2022-07-24 13:48:52|05199|100240|SIX LMN|213.71M|213710000|19.40|15,240|-47.71%|12|2022-08-05|15/06/2022|||||2022-05-16|15/03/2022||||
2022-07-24 13:48:55|05200|949719|SIX LECN|197.77M|197770000|0.590|78,489|-39.18%|14|2022-09-26|15/06/2022|||||2022-04-25|15/12/2021|-0.15||4730000|
2022-07-24 13:49:01|05201|949720|SIX LEHN|2.02B|2020000000|1,772.00|879|-19.45%|25|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022||||
2022-07-24 13:49:06|05202|949721|SIX LEON|978.51M|978510000|53.70|26,899|-5.12%|24|2022-07-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:49:10|05203|955599|SIX LLBN|1.6B|1600000000|52.30|14,939|1.95%|14|2022-03-25|15/12/2021|2.04||359900000||2021-08-24|15/06/2021|2.19||326500000|
2022-07-24 13:49:13|05204|49830|SIX LISN|23.66B|23660000000|102,700.0|95|2.19%|25|2022-07-26|15/06/2022||519.74||1932000000|2022-06-01|15/03/2022||||
2022-07-24 13:49:17|05205|943209|SIX LISP|23.66B|23660000000|9,840.0|1,995|0.92%|23|2022-07-26|15/06/2022||||1932000000|2022-06-01|15/03/2022||||
2022-07-24 13:49:21|05206|324|SIX LOGN|8.73B|8730000000|53.24|989,523|-51.86%|36|2022-11-09|15/09/2022||1.05||1360000000|2022-07-26|15/06/2022||0.8351||1220000000
2022-07-24 13:49:25|05207|338|SIX LONN|40.89B|40890000000|551.20|168,946|-21.88%|25|2022-07-22|15/06/2022|6.66|7.32|2980000000|2941000000|2022-04-21|15/03/2022||||
2022-07-24 13:49:28|05208|955601|SIX LUKN|3.55B|3550000000|418.00|933|0.48%|26|2022-08-23|15/06/2022|||||2022-04-15|15/03/2022|6.56||157600000|
2022-07-24 13:49:31|05209|955602|SIX MCHN|101.02M|101020000|6.84|4,208|-53.63%|13|2022-03-29|15/12/2021|0.82||182900000||2021-09-03|15/06/2021|-1.95||60400000|65000000
2022-07-24 13:49:34|05210|1127887|SIX MOVE|1.83B|1830000000|91.50|7,945|-27.95%|5|2022-09-09|15/06/2022|||||2022-03-11|15/12/2021|1.61|||
2022-07-24 13:49:37|05211|1081655|SIX MEDA|940.77M|940770000|79.50|5,314|-22.82%|11|2022-08-16|15/06/2022|||||2022-03-08|15/12/2021|-0.02||86310000|
2022-07-24 13:49:40|05212|955603|SIX METN|851.71M|851710000|1,900.0|155|-12.04%|13|2022-03-15|15/12/2021|59.1||359100000|340000000|2021-08-16|15/06/2021|49.73||302800000|291200000
2022-07-24 13:49:43|05213|949724|SIX MBTN|1.37B|1370000000|0.5175|18,733,696|9.09%|15|2022-08-18|15/06/2022|||||2022-03-24|15/12/2021|-0.03||21940000|58900000
2022-07-24 13:49:48|05214|955604|SIX MIKN|139.73M|139730000|8.50|4,690|23.91%|24|2022-07-20|15/06/2022|0.64||145900000||2022-04-28|15/03/2022||||
2022-07-24 13:49:50|05215|953068|SIX MOZN|715.5M|715500000|16.48|99,859|50.36%|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
2022-07-24 13:49:54|05216|48537|SIX MOBN|1.82B|1820000000|251.00|15,229|-17.43%|27|2022-08-05|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:49:58|05217|942513|SIX MOLN|192.41M|192410000|5.92|139,704|-67.4%|23|2022-10-27|15/09/2022||-0.6||5300000|2022-08-25|15/06/2022||-0.6||5300000
2022-07-24 13:50:01|05218|949725|SIX NBEN|85.34M|85340000|9.35|2,450|-5.56%|13|2022-04-07|15/12/2021|-0.01||223800||2021-08-19|15/06/2021|0.8||9520000|
2022-07-24 13:50:04|05219|334|SIX NESN|320.78B|320780000000|116.24|3,573,654|0.54%|31|2022-10-19|15/09/2022||2.76||23330000000|2022-07-28|15/06/2022||2.23||22930000000
2022-07-24 13:50:07|05220|949727|SIX THAGN|83.48M|83480000|0.198|70,538|-83.22%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2022-07-24 13:50:10|05221|955607|SIX NWRN|25.7M|25700000|1.44|8,202|-37.39%|6|2022-09-15|15/06/2022||-0.44||3200000|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000
2022-07-24 13:50:14|05222|332|SIX NOVN|181.06B|181060000000|82.95|4,167,972|-1.92%|25|2022-10-25|15/09/2022||1.56||13070000000|2022-07-19|15/06/2022|1.56|1.51|12780000000|12880000000
2022-07-24 13:50:17|05223|14157|SIX OERL|2.32B|2320000000|7.09|511,926|-32.54%|35|2022-08-03|15/06/2022||0.28||640000000|2022-05-03|15/03/2022|||698000000|652500000
2022-07-24 13:50:20|05224|949673|SIX ONE|27.8M|27800000|1.850|3,403|-45.91%|18|2022-07-13|15/06/2022|-0.06||15790000||2022-03-21|15/12/2021|-0.14||17740000|
2022-07-24 13:50:23|05225|955608|SIX ODHN|305.85M|305850000|7.60|4,828|-37.19%|23|2022-11-16|15/09/2022||0.2671|||2022-08-17|15/06/2022||0.1781||
2022-07-24 13:50:27|05226|955609|SIX OFN|166.56M|166560000|85.00|424|-13.62%|13|2022-03-30|15/12/2021|1.96||113100000|116500000|2021-08-06|15/06/2021|2.83||97280000|
2022-07-24 13:50:30|05227|955610|SIX ORON|530.87M|530870000|81.30|7,976|-1.57%|24|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:50:34|05228|49833|SIX PGHN|25.25B|25250000000|957.40|71,567|-37.4%|18|2022-08-30|15/06/2022||18.10|||2022-03-22|15/12/2021|31.69|24.60|1480000000|1398000000
2022-07-24 13:50:38|05229|955613|SIX PEAN|607.49M|607490000|36.00|20,833|-35.71%|13|2022-03-29|15/12/2021|4.87||220700000||2021-08-31|15/06/2021|8.04||177100000|
2022-07-24 13:50:40|05230|955617|SIX KNRS|4.42M|4420000|0.0300|1,397,667|-55.56%|13|2022-03-31|15/12/2021|-0||||2021-09-29|15/06/2021||||
2022-07-24 13:50:42|05231|955614|SIX PEDU|12.84M|12840000|96.00|21|-9.43%|13|2022-07-06|15/10/2021|-5.72||6070000||2021-08-23|15/04/2021|-4.92||5730000|
2022-07-24 13:50:46|05232|955616|SIX PM|329.39M|329390000|343.00|325|-24.86%|12|2022-08-11|15/06/2022|||||2022-04-21|15/03/2022|||200500000|200500000
2022-07-24 13:50:49|05233|993241|VIE PMAG|2.1B|2100000000|62.10|6,472|-19.97%|19|2022-08-30|15/06/2022|||||2022-05-13|15/03/2022||||
2022-07-24 13:50:52|05234|955615|SIX PLANZ|685.17M|685170000|331.00|737|-0.6%|13|2022-03-09|15/12/2021|17.57||13910000||2021-09-03|15/06/2021|17.18||13040000|
2022-07-24 13:50:55|05235|1055082|SIX PNHO|298.82M|298820000|51.60|4,666|0%|16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:50:59|05236|1076609|SIX SPEXN|47.43M|47430000|0.98|9,806|-51.24%|11|2022-04-18|15/12/2021|-0.82||||2021-10-13|15/06/2021|-2.09|||
2022-07-24 13:51:01|05237|949728|SIX PEHN|196.41M|196410000|77.80|1,359|-5.7%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2022-07-24 13:51:04|05238|49832|SIX PSPN|5.31B|5310000000|115.80|106,862|-4.14%|35|2022-08-19|15/06/2022|||||2022-05-01|15/03/2022|1.16|1.35|73340000|79370000
2022-07-24 13:51:07|05239|955640|SIX RLFB|132.55M|132550000|0.0321|10,660,856|-86.28%|13|2022-03-31|15/12/2021|-0.01||3320000||2021-09-24|15/06/2021|-0||3320000|
2022-07-24 13:51:11|05240|318|SIX CFR|60.96B|60960000000|106.75|1,299,369|-8.05%|27|2022-11-11|15/09/2022||2.9||5090000000|2022-07-15|15/06/2022|||5260000000|5120000000
2022-07-24 13:51:14|05241|48531|SIX RIEN|469.18M|469180000|104.40|10,477|-49.57%|18|2022-07-13|15/06/2022|-5.62||620600000|609650000|2022-03-09|15/12/2021|5.8||568700000|535350000
2022-07-24 13:51:17|05242|955621|SIX RO|267.97B|267970000000|394.60|51,194|1.96%|29|2022-10-18|15/09/2022||8.76||15680000000|2022-07-21|15/06/2022|11.4|11.09|15850000000|15520000000
2022-07-24 13:51:20|05243|337|SIX ROG|267.97B|267970000000|325.20|1,221,675|-6.36%|36|2022-10-18|15/09/2022||8.76||15680000000|2022-07-21|15/06/2022|11.4|11.09|15850000000|15520000000
2022-07-24 13:51:23|05244|949711|SIX HREN|1.18B|1180000000|1,145.00|78|-14.23%|14|2022-04-11|15/12/2021|-13.74||315500000||2021-09-09|15/06/2021|45.72||298800000|
2022-07-24 13:51:26|05245|955628|SIX SHLTN|249.59M|249590000|17.50|2,381|2.94%|12|2022-09-22|15/06/2022|||||2022-05-26|15/03/2022||||
2022-07-24 13:51:30|05246|955624|SIX SANN|44.13M|44130000|0.85|127,091|-63.68%|24|2022-09-19|15/06/2022||-0.12||1700000|2022-06-10|15/12/2021|-0.76||-6090000|
2022-07-24 13:51:33|05247|955623|SIX SAHN|196.71M|196710000|312.00|214|11.03%|21|2022-08-31|15/06/2022|||||2022-05-05|15/03/2022|8.16||78910000|
2022-07-24 13:51:37|05248|48548|SIX SCHN|18.56B|18560000000|170.80|31,612|-40.07%|33|2022-10-20|15/09/2022||1.6||2900000000|2022-07-22|15/06/2022|1.3|1.38|2710000000|2830000000
2022-07-24 13:51:41|05249|49834|SIX SCHP|18.56B|18560000000|175.00|148,364|-41.24%|32|2022-10-20|15/09/2022||1.6||2900000000|2022-07-22|15/06/2022|1.3|1.38|2710000000|2830000000
2022-07-24 13:51:44|05250|955635|SIX STRN|30.49M|30490000|27.80|769|5.3%|13|2022-03-31|15/12/2021|2.67||49840000||2021-08-17|15/06/2021|1.7||44800000|
2022-07-24 13:51:47|05251|955636|SIX SWTQ|1.44B|1440000000|1,006.00|1,035|-28.65%|15|2022-08-17|15/06/2022||||659000000|2022-03-04|15/12/2021|27.15||600500000|630000000
2022-07-24 13:51:50|05252|955631|SIX SNBN|626M|626000000|6,260.0|33|16.79%|21|2022-04-28|15/03/2022|-327804||6830000000||2022-03-22|15/12/2021|-151251||18790000000|
2022-07-24 13:51:54|05253|1073053|SIX SENSI|1.59B|1590000000|102.20|15,164|15.74%|10|2022-03-15|15/12/2021|2||143100000||2021-08-25|15/06/2021|2.24||144400000|
2022-07-24 13:51:56|05254|955625|SIX SFPN|316.76M|316760000|95.00|736|-6.86%|13|2022-04-13|15/12/2021|7.81||23700000||2021-09-09|15/06/2021|4.28||25990000|
2022-07-24 13:51:58|05255|945096|SIX SFSN|3.99B|3990000000|102.60|29,601|-24.78%|15|2022-07-18|15/06/2022|||||2022-03-04|15/12/2021|2.98||937000000|935000000
2022-07-24 13:52:02|05256|13818|SIX SGSN|17.25B|17250000000|2,302.00|17,337|-21.35%|18|2022-07-19|15/06/2022|36.85|40.17|3260000000|3299000000|2022-01-27|15/12/2021|81.73|50.34|6410000000|3265000000
2022-07-24 13:52:05|05257|955626|SIX SFZN|2.86B|2860000000|674.00|7,584|-24.4%|24|2022-08-24|15/06/2022||9.40||527000000|2022-06-01|15/03/2022||||
2022-07-24 13:52:08|05258|1096149|SIX SIGNC|9.58B|9580000000|23.02|766,552|-9.44%|12|2022-10-25|15/09/2022||0.21||717000000|2022-07-26|15/06/2022||0.19||578000000
2022-07-24 13:52:12|05259|49827|SIX SIKA|35.06B|35060000000|228.10|369,596|-28.76%|32|2022-10-21|15/09/2022||||2740000000|2022-07-23|15/06/2022||3.79|2850000000|2690000000
2022-07-24 13:52:15|05260|49955|SIX SOON|20.76B|20760000000|339.90|132,067|-3.49%|25|2022-11-14|15/09/2022||5.36||1593000000|2022-08-31|15/06/2022||||
2022-07-24 13:52:19|05261|945906|SIX SPCE|82.71M|82710000|15.50|1,102|5.44%|16|2022-09-20|15/06/2022|||||2022-05-16|15/03/2022||||
2022-07-24 13:52:22|05262|955627|SIX SGKN|2.63B|2630000000|439.00|2,054|7.2%|24|2022-08-17|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:52:24|05263|1128801|SIX SRAIL|3.05B|3050000000|30.56|123,403|-24.02%|7|2022-03-15|15/12/2021|1.08||2220000000||2021-08-25|15/06/2021|0.26||1420000000|
2022-07-24 13:52:28|05264|955633|SIX STGN|168M|168000000|50.00|212|8.7%|25|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022||||
2022-07-24 13:52:31|05265|949731|SIX STMN|19.96B|19960000000|125.25|340,771|-24.07%|30|2022-11-02|15/09/2022||||537000000|2022-08-16|15/06/2022||15.54||581000000
2022-07-24 13:52:34|05266|49836|SIX SUN|2.07B|2070000000|61.25|51,849|-53.32%|30|2022-07-29|15/06/2022||||186111000000|2022-04-06|15/03/2022||||
2022-07-24 13:52:37|05267|330|SIX UHR|12.41B|12410000000|246.00|128,975|-20.08%|27|2022-07-29|15/06/2022|6.01|5.73|3610000000|3574000000|2022-05-04|15/03/2022||||
2022-07-24 13:52:41|05268|943210|SIX UHRN|12.41B|12410000000|46.24|69,069|-21.23%|25|2022-07-29|15/06/2022|6.01||3610000000|3574000000|2022-05-04|15/03/2022||||
2022-07-24 13:52:44|05269|331|SIX SLHN|14.95B|14950000000|485.00|115,796|4.1%|29|2022-08-17|15/06/2022|||||2022-05-11|15/03/2022|||6860000000|6790000000
2022-07-24 13:52:47|05270|49828|SIX SPSN|6.72B|6720000000|87.65|174,474|-7.98%|35|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-24 13:52:51|05271|335|SIX SRENH|20.67B|20670000000|71.54|1,002,252|-14.08%|36|2022-07-29|15/06/2022||1.47||11535000000|2022-05-05|15/03/2022||1.57||11101000000
2022-07-24 13:52:55|05272|955634|SIX STLN|737.18M|737180000|0.2410|491,392|-42.82%|28|2022-08-16|15/06/2022|||||2022-05-10|15/03/2022||||
2022-07-24 13:52:59|05273|339|SIX SCMN|26.61B|26610000000|513.60|117,116|-5.73%|37|2022-10-27|15/09/2022||7.51||2760000000|2022-08-04|15/06/2022||5.71||2750000000
2022-07-24 13:53:02|05274|955632|SIX SQN|1.65B|1650000000|110.10|46,953|-20.68%|23|2022-08-09|15/06/2022|||||2022-05-02|15/03/2022||||
2022-07-24 13:53:06|05275|48540|SIX TECN|4.27B|4270000000|335.20|33,741|-32.96%|27|2022-08-17|15/06/2022|||||2022-05-05|15/03/2022||||
2022-07-24 13:53:09|05276|949732|SIX TEMN|5.49B|5490000000|76.66|345,299|-45.01%|30|2022-10-20|15/09/2022||0.943||251810000|2022-07-21|15/06/2022|0.83|0.8928|238100000|248320000
2022-07-24 13:53:13|05277|955639|SIX TKBP|2.3B|2300000000|115.00|881|9.52%|13|2022-04-15|15/12/2021|17.84||198800000||2021-08-17|15/06/2021|18.55||194200000|
2022-07-24 13:53:16|05278|955641|SIX TOHN|107.86M|107860000|5.48|4,257|-4.2%|23|2022-08-10|15/06/2022|||||2022-05-03|15/03/2022||||
2022-07-24 13:53:19|05279|955637|SIX TXGN|1.35B|1350000000|127.00|2,691|40.33%|14|2022-08-30|15/06/2022|||||2022-03-10|15/12/2021|74.69||504800000|501000000
2022-07-24 13:53:22|05280|955642|SIX UBXN|806.07M|806070000|116.20|30,072|65.29%|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
2022-07-24 13:53:27|05281|943811|SIX UBSG|53.34B|53340000000|15.93|9,124,831|8.96%|32|2022-10-25|15/09/2022||0.5243||8760000000|2022-07-26|15/06/2022||0.5792||9240000000
2022-07-24 13:53:35|05282|955649|SIX VLRT|61.94M|61940000|15.70|2,602|78.41%|13|2022-04-05|15/12/2021|0.26||7200000||2021-08-26|15/06/2021|1.07||6040000|
2022-07-24 13:53:39|05283|49956|SIX VATN|1.34B|1340000000|84.80|19,055|-8.32%|32|2022-11-08|15/09/2022||1.64||109880000|2022-08-04|15/06/2022||2.11||115440000
2022-07-24 13:53:42|05284|48528|SIX VALN|1.13B|1130000000|258.00|31,901|26.47%|26|2022-07-20|15/06/2022|-1.23|-1.07|943300000|855300000|2022-06-01|15/03/2022||||
2022-07-24 13:53:45|05285|994260|SIX VARN|466.81M|466810000|46.10|9,987|19.43%|7|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022|9.58|9.58|29590000|29590000
2022-07-24 13:53:48|05286|976465|SIX VACN|7.85B|7850000000|261.80|74,985|-24.38%|24|2022-10-13|15/09/2022|||||2022-08-04|15/06/2022||4.87||541500000
2022-07-24 13:53:52|05287|955644|SIX VAHN|1.16B|1160000000|398.00|683|-15.68%|13|2022-03-30|15/12/2021|23.59||641000000||2021-09-02|15/06/2021|22.31||560500000|
2022-07-24 13:53:55|05288|955647|SIX VETN|714.66M|714660000|36.0|11,661|-38.88%|13|2022-03-15|15/12/2021|1.18||417300000|403950000|2021-08-24|15/06/2021|1.02||399200000|377800000
2022-07-24 13:53:59|05289|49957|SIX VIFN|11.32B|11320000000|174.50|40,367|37.94%|17|2022-08-08|15/06/2022|||||2022-02-17|15/12/2021|0.34|1.83|894900000|946000000
2022-07-24 13:54:02|05290|955648|SIX VILN|79.34M|79340000|760.00|10|3.4%|13|2022-05-11|15/12/2021|11.71||35770000||2021-09-07|15/06/2021|4.28||26170000|
2022-07-24 13:54:06|05291|955622|SIX ROL|268.39M|268390000|0.766|163,468|-17.63%|22|2022-09-05|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:54:10|05292|48542|SIX VONN|3.49B|3490000000|63.20|40,797|-18.66%|27|2022-07-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:54:13|05293|955650|SIX VPBN|497.07M|497070000|81.60|1,642|-25.95%|13|2022-03-08|15/12/2021|3.41||173000000||2021-08-17|15/06/2021|4.93||175600000|
2022-07-24 13:54:18|05294|955654|SIX METG|286.68M|286680000|24.00|12,681|34.45%|13|2022-04-15|15/12/2021|0.99||270700000||2021-08-19|15/06/2021|0.31|0.41|240100000|245000000
2022-07-24 13:54:21|05295|955652|SIX WARN|559.35M|559350000|2,260.0|93|-7.76%|13|2022-03-21|15/12/2021|44.54||18030000||2021-08-29|15/06/2021|66.27||17970000|
2022-07-24 13:54:24|05296|976078|SIX WIHN|29.11M|29110000|0.246|311,682|-79.84%|15|2022-09-30|15/06/2022||-0.01||6500000|2022-05-11|15/03/2022|-0.01|-0.01|5500000|5500000
2022-07-24 13:54:29|05297|955611|SIX YTME|15.01M|15010000|1.250|2,721|9.65%|9|2020-06-30|15/12/2019|-1.19||41690000||2019-11-01|15/06/2019|-1.26||98120000|
2022-07-24 13:54:33|05298|955655|SIX YPSN|1.83B|1830000000|134.40|6,981|-9.56%|14|2022-11-02|15/09/2022|||||2022-05-25|15/03/2022|1.26||242300000|
2022-07-24 13:54:36|05299|48553|SIX ZEHN|705.87M|705870000|60.80|17,281|-31.69%|12|2022-07-27|15/06/2022|||||2022-02-23|15/12/2022||||
2022-07-24 13:54:39|05300|955658|SIX ZUBN|81.56M|81560000|24.60|568|-10.87%|12|2021-11-10|15/09/2021|0.61||4180000||2021-06-27|15/03/2021|0.61||4510000|
2022-07-24 13:54:42|05301|955659|SIX ZUGN|1.04B|1040000000|2,040.0|307|2.77%|13|2022-03-04|15/12/2021|84.11||37930000||2021-08-27|15/06/2021|64.05||33920000|
2022-07-24 13:54:45|05302|955657|SIX ZUGER|1.99B|1990000000|6,920.0|30|0.29%|14|2022-07-11|15/06/2022|186.49||128600000||2022-01-21|15/12/2021|261.73||253200000|
2022-07-24 13:54:53|05303|1024762|SIX ROSEG|682.37M|682370000|65.50|134,164|-80.76%|26|2022-10-20|15/09/2022||||427000000|2022-08-18|15/06/2022||||414000000
2022-07-24 13:54:56|05304|329|SIX ZURN|60.62B|60620000000|408.80|335,503|11.48%|36|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|||11930000000|
2022-07-24 13:54:59|05305|955660|SIX ZWM|12.99M|12990000|190.00|8|0%|13|2022-04-08|15/12/2021|16.54||28560000||2021-09-30|15/06/2021|-2.07||27220000|
2022-07-24 13:55:03|05306|7010|BIT A2|3.8B|3800000000|1.212|9,741,993|-31.25%|35|2022-11-10|15/09/2022||||2550000000|2022-07-29|15/06/2022||||
2022-07-24 13:55:07|05307|26023|ST AAK|46.63B|46630000000|180.4|324,362|-9.73%|33|2022-10-25|15/09/2022||2||12320000000|2022-07-19|15/06/2022|0.6|1.01|12560000000|11000000000
2022-07-24 13:55:11|05308|6920|AS AALB|4.38B|4380000000|39.65|254,494|-22.95%|27|2022-07-20|15/06/2022|1.45||1610000000|1576000000|2022-05-19|15/03/2022||||
2022-07-24 13:55:13|05309|961622|AS ABNd|8.97B|8970000000|9.70|2,999,896|1.07%|26|2022-11-09|15/09/2022||0.2604||1760000000|2022-08-10|15/06/2022||0.313||1790000000
2022-07-24 13:55:19|05310|534|EBR ACKB|4.6B|4600000000|138.70|25,803|-3.07%|28|2022-08-31|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-24 13:55:23|05311|442|BME ACS|5.77B|5770000000|22.220|730,551|9.79%|37|2022-11-15|15/09/2022||0.47||7600000000|2022-07-28|15/06/2022||0.38||7580000000
2022-07-24 13:55:26|05312|1081623|AS ADYEN|50.23B|50230000000|1,622.00|95,226|-29.72%|21|2022-08-18|15/06/2022||9.19||688000000|2022-06-01|15/03/2022|9.05|9.05||576000000
2022-07-24 13:55:28|05313|15189|EBR AOO|3.63B|3630000000|100.10|59,636|-16.23%|22|2022-08-05|15/06/2022||5.39|||2022-05-11|15/03/2022|1.11||64850000|
2022-07-24 13:55:33|05314|304|AS AEGN|8.28B|8280000000|4.063|8,763,279|13.97%|37|2022-11-10|15/09/2022||0.1774||7090000000|2022-08-11|15/06/2022||0.1591||7120000000
2022-07-24 13:55:36|05315|945627|BME AENA|18.83B|18830000000|125.50|154,175|-7.07%|29|2022-10-26|15/09/2022||0.00||1140000000|2022-07-27|15/06/2022||0.00||1040000000
2022-07-24 13:55:40|05316|26031|ST AFRY|17.61B|17610000000|155.5|203,889|-46.78%|33|2022-10-28|15/09/2022||2.35||4850000000|2022-07-14|15/06/2022|2.33|2.66|5980000000|5680000000
2022-07-24 13:55:43|05317|13129|EBR AGES|7.56B|7560000000|40.90|385,983|-9.25%|37|2022-11-09|15/09/2022||1.61||2410000000|2022-08-10|15/06/2022||1.28||2150000000
2022-07-24 13:55:47|05318|6909|AS AD|26.27B|26270000000|26.45|2,867,742|2.32%|37|2022-11-09|15/09/2022||0.5541||20630000000|2022-08-10|15/06/2022||0.5419||20960000000
2022-07-24 13:55:51|05319|50563|IR AIBG|5.75B|5750000000|2.150|4,757,869.72|7.13%|27|2022-07-29|15/06/2022||0.10||1228000000|2022-05-05|15/03/2022||||
2022-07-24 13:55:54|05320|40260|OL AKRBP|198.98B|198980000000|315.00|1,065,833|29.1%|36|2022-10-26|15/09/2022||1.59||4080000000|2022-07-20|15/06/2022|0.52|1.08|2030000000|2020000000
2022-07-24 13:55:59|05321|6902|AS AKZO|11.47B|11470000000|65.74|625,703|-35.99%|37|2022-10-20|15/09/2022||1.24||2810000000|2022-07-18|15/06/2022|0.84|1.02|2850000000|2830000000
2022-07-24 13:56:03|05322|481|ST ALFA|123.54B|123540000000|298.9|1,028,995|-14.79%|37|2022-10-25|15/09/2022||3.5||12850000000|2022-07-20|15/06/2022|2.75|2.98|11850000000|11460000000
2022-07-24 13:56:06|05323|1166736|WA ALEP|28.37B|28370000000|26.88|3,553,432|-63.25%|13|2022-11-24|15/09/2022||0.2355|||2022-09-29|15/06/2022||0.2148||
2022-07-24 13:56:10|05324|958272|AS ATCA|6.49B|6490000000|5.34|9,189,783|0%|27|2022-05-19|15/03/2022|||||2022-03-23|15/12/2021||||
2022-07-24 13:56:14|05325|14615|BME AMA|25.19B|25190000000|56.000|678,583|-0.81%|37|2022-11-10|15/09/2022||0.4428||1200000000|2022-07-29|15/06/2022||0.4203||1140000000
2022-07-24 13:56:18|05326|26232|CSE AMBUb|20.33B|20330000000|80.0|1,801,753|-65.19%|31|2022-11-15|15/09/2022||0.2864||1300000000|2022-08-25|15/06/2023||||
2022-07-24 13:56:22|05327|18928|BIT AMPF|6.98B|6980000000|31.160|525,437|-24.68%|32|2022-10-26|15/09/2022||0.156||505000000|2022-07-28|15/06/2022||0.282||543800000
2022-07-24 13:56:26|05328|590|VIE ANDR|4.16B|4160000000|41.960|134,216|-10.65%|37|2022-11-04|15/09/2022||0.956||1690000000|2022-07-29|15/06/2022||0.9131||1670000000
2022-07-24 13:56:30|05329|13111|EBR ABI|105.13B|105130000000|53.07|1,541,559|-8.64%|36|2022-10-27|15/09/2022||0.883||15220000000|2022-07-28|15/06/2022||0.7327||14630000000
2022-07-24 13:56:34|05330|943396|EBR ARGX|19.32B|19320000000|353.70|88,914|32.03%|25|2022-10-27|15/09/2022||-4.74||48870000|2022-07-28|15/06/2022||-4.77||39040000
2022-07-24 13:56:37|05331|963108|F AT1|3.42B|3420000000|3.131|10,929|-52.75%|24|2022-08-25|15/06/2022||0.11||377090000|2022-05-25|15/03/2022|0.06|0.11|393700000|377300000
2022-07-24 13:56:40|05332|6888|AS ASMI|13.35B|13350000000|274.15|226,852|-9.97%|37|2022-10-25|15/09/2022||3.04||578540000|2022-07-20|15/06/2022|3.28|2.95|559500000|556630000
2022-07-24 13:56:43|05333|6917|AS ASML|207.54B|207540000000|522.50|788,029|-18.21%|37|2022-10-19|15/09/2022||4.24||5720000000|2022-07-20|15/06/2022|3.54|3.46|5430000000|5330000000
2022-07-24 13:56:47|05334|985157|AS ASRNL|5.27B|5270000000|38.81|408,689|12.92%|22|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 13:56:51|05335|483|ST ASSAb|257.92B|257920000000|232.2|1,630,167|-16.14%|37|2022-10-26|15/09/2022||2.87||29120000000|2022-07-19|15/06/2022|2.84|2.72|29470000000|28190000000
2022-07-24 13:56:55|05336|308|BIT GASI|22.59B|22590000000|14.2950|4,799,353|-14.58%|36|2022-11-10|15/09/2022||0.5084|||2022-08-02|15/06/2022||0.5288||40875000000
2022-07-24 13:56:59|05337|7011|BIT ATL|18.46B|18460000000|22.54|2,836,273|48.53%|37|2022-11-10|15/09/2022||||1530000000|2022-08-04|15/06/2022||||
2022-07-24 13:57:04|05338|476|ST ATCOa|518.15B|518150000000|110.2|5,224,171|-23.39%|37|2022-10-19|15/09/2022||1.17||34280000000|2022-07-19|15/06/2022|1.16|1.12|33110000000|32030000000
2022-07-24 13:57:07|05339|7029|BIT BAMI|3.54B|3540000000|2.346|13,076,280|-10.7%|37|2022-11-08|15/09/2022||0.0885||1080000000|2022-08-03|15/06/2022||0.1171||1090000000
2022-07-24 13:57:10|05340|473|BME SABE|3.52B|3520000000|0.6300|35,844,568|17.71%|37|2022-10-28|15/09/2022||0.0363||1270000000|2022-07-28|15/06/2022||0.025||1150000000
2022-07-24 13:57:13|05341|290|LON BIRG|6.08B|6080000000|5.80|2,169,595|36.6%|19|2022-08-01|15/06/2022|||||2022-04-27|15/03/2022||||
2022-07-24 13:57:17|05342|8759|WA PEO|18.88B|18880000000|71.94|917,919|-21.7%|37|2022-11-03|15/09/2022||4.36||3010000000|2022-08-04|15/06/2022||4.59||3010000000
2022-07-24 13:57:21|05343|447|BME BKT|4.35B|4350000000|4.837|3,362,563|7.73%|37|2022-10-27|15/09/2022||0.1481||497010000|2022-07-21|15/06/2022|0.13|0.1178|463320000|456790000
2022-07-24 13:57:24|05344|446|BME BBVA|25.83B|25830000000|4.148|20,939,307|-22.7%|37|2022-10-28|15/09/2022||0.18||5580000000|2022-07-29|15/06/2022||0.15||5240000000
2022-07-24 13:57:27|05345|26047|ST BEIJb|59.77B|59770000000|157.10|376,023|-11.84%|27|2022-10-20|15/09/2022||0.9472||5430000000|2022-07-15|15/06/2022|1.09|1.1|5940000000|5940000000
2022-07-24 13:57:32|05346|477|ST BOL|85.29B|85290000000|311.85|1,491,495|1.32%|37|2022-10-20|15/09/2022||9.72||19980000000|2022-07-21|15/06/2022|11.54|12.5|21570000000|22650000000
2022-07-24 13:57:35|05347|452|BME CABK|22.74B|22740000000|2.820|19,198,755|11.46%|37|2022-10-28|15/09/2022||0.0865||2720000000|2022-07-29|15/06/2022||0.0767||2690000000
2022-07-24 13:57:39|05348|13579|BIT CPRI|11.84B|11840000000|10.4800|1,654,386|-8.83%|37|2022-10-27|15/09/2022||||546250000|2022-07-27|15/06/2022||0.14||675420000
2022-07-24 13:57:42|05349|551|CSE CARLb|137.49B|137490000000|940.2|213,125|-19.57%|37|2022-10-27|15/09/2022||17.76||19170000000|2022-08-17|15/06/2022||17.76||19320000000
2022-07-24 13:57:46|05350|18976|BS CASTs|52.3B|52300000000|157.68|224,700|-35.3%|32|2022-10-20|15/09/2022||3.06||2180000000|2022-07-15|15/06/2022|3.26|3.07|2210000000|2210000000
2022-07-24 13:57:50|05351|37756|WA CDR|9.92B|9920000000|98.51|437,423|-47.12%|24|2022-09-01|15/06/2022||1.02||224740000|2022-05-26|15/03/2022|0.68|0.93|216100000|216120000
2022-07-24 13:57:55|05352|951681|BME CLNX|28.75B|28750000000|42.40|1,556,432|-23.66%|26|2022-11-04|15/09/2022||-0.0292||879380000|2022-07-28|15/06/2022||-0.0831||841280000
2022-07-24 13:58:00|05353|26250|CSE CHRH|61.87B|61870000000|469.9|240,455|-14.87%|37|2022-10-12|15/08/2022||0.4961||323730000|2022-07-07|15/05/2022|0.45|0.4631|318300000|312790000
2022-07-24 13:58:02|05354|6687|F CBRO|1.89B|1890000000|13.00|229|-26.55%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2022-07-24 13:58:06|05355|41180|NYSE CNHI|15.82B|15820000000|11.70|4,200,838|-27.6%|37|2022-11-08|15/09/2022||0.3288||5110000000|2022-07-29|15/06/2022||0.3605||5460000000
2022-07-24 13:58:10|05356|538|EBR COFB|3.52B|3520000000|111.10|45,897|-17.03%|37|2022-10-27|15/09/2022||1.8||90550000|2022-07-28|15/06/2022||1.83||85140000
2022-07-24 13:58:14|05357|14228|CSE COLOb|184.11B|184110000000|867.2|279,257|-22.64%|37|2022-11-07|15/09/2022||6.03||5980000000|2022-08-17|15/06/2022||5.93||5750000000
2022-07-24 13:58:17|05358|6891|AS CORB|1.96B|1960000000|33.26|67,152|-26.58%|29|2022-08-10|15/06/2022|||||2022-04-29|15/03/2022|||320050000|310300000
2022-07-24 13:58:20|05359|549|CSE DANSKE|83.96B|83960000000|98.6|1,895,318|-8.75%|30|2022-10-28|15/09/2022||3.99||10920000000|2022-07-22|15/06/2022|2|2.95|8750000000|9980000000
2022-07-24 13:58:24|05360|566|CSE DEMANT|63.01B|63010000000|285.9|300,929|-22.25%|37|2022-11-09|15/09/2022||||4870000000|2022-08-16|15/06/2022||4.91||5060000000
2022-07-24 13:58:28|05361|14609|BIT DIAS|7.64B|7640000000|140.90|131,673|-18.25%|37|2022-11-10|15/09/2022||0.98||325000000|2022-07-29|15/06/2022||1.1||314250000
2022-07-24 13:58:31|05362|1008705|WA DNP|32.7B|32700000000|333.50|234,920|10.25%|24|2022-11-03|15/09/2022||2.96||4630000000|2022-08-18|15/06/2022||2.55||4630000000
2022-07-24 13:58:35|05363|13140|OL DNB|288.76B|288760000000|186.25|1,454,502|6.43%|37|2022-10-20|15/09/2022||4.49||15950000000|2022-07-12|15/06/2022|4.86|4.4|16320000000|15810000000
2022-07-24 13:58:38|05364|961662|ST DOMETIC|22.35B|22350000000|69.94|1,243,162|-52.1%|26|2022-10-26|15/09/2022||1.63||7060000000|2022-07-15|15/06/2022|2.62|2.61|8500000000|8330000000
2022-07-24 13:58:41|05365|553|CSE DSV|260.81B|260810000000|1,149.0|485,917|-25.12%|37|2022-10-25|15/09/2022||16.78||54300000000|2022-07-26|15/06/2022||21.22||60410000000
2022-07-24 13:58:44|05366|18899|BS DUFNz|3.16B|3160000000|34.85|117,755|-27.56%|30|2022-08-09|15/06/2022|||||2022-05-19|15/03/2022|||1120000000|1040000000
2022-07-24 13:58:48|05367|424|ELI EDP|18.73B|18730000000|4.75|7,504,163|3.96%|37|2022-10-27|15/09/2022||0.0487||3660000000|2022-07-28|15/06/2022||0.0664||2800000000
2022-07-24 13:58:52|05368|475|ST ELUXb|39.61B|39610000000|144.1|2,327,224|-30.65%|37|2022-10-28|15/09/2022||3.1||34270000000|2022-07-21|15/06/2022|0.93|2.36|33750000000|31940000000
2022-07-24 13:58:56|05369|18977|BS EKTABs|28.02B|28020000000|73.16|222,028|-43.11%|29|2022-08-25|15/07/2022||0.4562||3310000000|2022-05-25|15/04/2022|1.09|1.09|4240000000|4240000000
2022-07-24 13:58:59|05370|15213|EBR ELI|9.88B|9880000000|143.80|82,700|51.56%|19|2022-07-27|15/06/2022|||||2022-02-23|15/12/2021|2.2||1320000000|
2022-07-24 13:59:02|05371|571|HE ELISA|8.48B|8480000000|52.90|291,249|-2.51%|35|2022-10-19|15/09/2022||0.6202||520840000|2022-07-15|15/06/2022|0.55|0.5621|521500000|506060000
2022-07-24 13:59:05|05372|453|BME ENAG|4.9B|4900000000|18.740|1,091,047|-0.82%|36|2022-10-25|15/09/2022||0.3948||228980000|2022-07-27|15/06/2022||0.4409||227370000
2022-07-24 13:59:09|05373|13816|BME ELE|18.81B|18810000000|17.770|1,206,357|-16.77%|37|2022-11-08|15/09/2022||0.7109|||2022-07-27|15/06/2022||0.3908||
2022-07-24 13:59:12|05374|6963|BIT ENEI|48B|48000000000|4.724|25,762,448|-41.32%|31|2022-11-03|15/09/2022||0.2233||23420000000|2022-07-28|15/06/2022||0.0966||12870000000
2022-07-24 13:59:16|05375|6974|BIT ENI|38.55B|38550000000|10.970|13,264,332|13.46%|27|2022-10-28|15/09/2022||0.9705||26720000000|2022-07-29|15/06/2022||0.9634||24890000000
2022-07-24 13:59:19|05376|1082093|ST EPIRa|197.87B|197870000000|169.90|1,239,128|-16.96%|23|2022-10-26|15/09/2022||1.77||12180000000|2022-07-20|15/06/2022|1.47|1.57|11870000000|11870000000
2022-07-24 13:59:21|05377|1153107|ST EQTAB|251.71B|251710000000|252.90|1,022,782|-41.21%|7|2022-10-18|15/09/2022|||||2022-07-14|15/06/2022||4.28||7287000000
2022-07-24 13:59:25|05378|376|OL EQNR|1.1T|1.1E+12|342.90|4,176,887|98.71%|36|2022-10-28|15/09/2022||1.61||39210000000|2022-07-27|15/06/2022||1.62||36630000000
2022-07-24 13:59:28|05379|592|VIE ERST|9.68B|9680000000|23.880|851,547|-24.36%|36|2022-11-04|15/09/2022||1.25||2070000000|2022-08-01|15/06/2022||1.21||2040000000
2022-07-24 13:59:31|05380|1013381|ST ESSITYb|178.84B|178840000000|254.70|1,496,157|-9.78%|24|2022-10-27|15/09/2022||3.47||38050000000|2022-07-21|15/06/2022|2.97|2.83|37930000000|35520000000
2022-07-24 13:59:34|05381|535|EBR COLR|3.52B|3520000000|27.27|500,981|-43.15%|23|2022-09-02|15/06/2022||2.94||9845000000|2022-06-13|15/03/2022|2.17|1.09|10050000000|5006000000
2022-07-24 13:59:39|05382|6978|F EURA|5.1B|5100000000|65.75|4|-14.5%|25|2022-07-28|15/06/2022|||||2022-05-18|15/03/2022|||1100000000|
2022-07-24 13:59:42|05383|948356|ST EVOG|200.35B|200350000000|939.70|1,019,109|-37.51%|13|2022-10-27|15/09/2022||0.9911||356200000|2022-07-21|15/06/2022|0.94|0.94|344000000|346400000
2022-07-24 13:59:45|05384|13380|BIT EXOR|14.93B|14930000000|63.84|219,951|-5.51%|28|2022-09-07|15/06/2022|||||2022-05-13|15/03/2022||||
2022-07-24 13:59:49|05385|18980|BS FABGs|32.85B|32850000000|103.60|128,680|-30.41%|32|2022-10-20|15/09/2022||1.17||745020000|2022-07-08|15/06/2022|5.01|1.17|717000000|726250000
2022-07-24 13:59:53|05386|26042|ST BALDb|71.55B|71550000000|63.94|2,782,391|-35.5%|30|2022-10-28|15/09/2022||1.21||2580000000|2022-07-16|15/06/2022|1.34|1.16|2550000000|2540000000
2022-07-24 13:59:56|05387|959205|NYSE RACE|36.64B|36640000000|200.43|483,721|-5.51%|28|2022-11-02|15/09/2022||1.19||1220000000|2022-08-02|15/06/2022||1.29||1240000000
2022-07-24 13:59:58|05388|459|BME FER|19.11B|19110000000|26.250|1,342,565|9.07%|37|2022-10-27|15/09/2022||0.03||1830000000|2022-07-28|15/06/2022||0.00||1740000000
2022-07-24 14:00:03|05389|103940|BIT FBK|6.85B|6850000000|11.2350|2,022,925|-22.09%|29|2022-11-08|15/09/2022||||218260000|2022-08-02|15/06/2022||||200100000
2022-07-24 14:00:10|05390|574|HE FORTUM|10.09B|10090000000|11.36|2,129,807|-51.22%|35|2022-11-10|15/09/2022||0.2683||25090000000|2022-08-12|15/06/2022||0.3417||27000000000
2022-07-24 14:00:14|05391|15225|AS GLPG|3.57B|3570000000|54.26|221,407|6.69%|33|2022-11-03|15/09/2022||-0.5995||119080000|2022-08-04|15/06/2022||-0.6493||122990000
2022-07-24 14:00:18|05392|421|ELI GALP|8.08B|8080000000|9.74|2,886,342|16.67%|37|2022-10-24|15/09/2022||0.5298||7220000000|2022-07-25|15/06/2022||0.2301||6520000000
2022-07-24 14:00:21|05393|457|BME SGREN|12.19B|12190000000|17.910|3,430,465|-21.86%|37|2022-11-04|15/09/2022||0.286||2930000000|2022-08-02|15/06/2022||-0.1875||2360000000
2022-07-24 14:00:25|05394|545|EBR GBLB|12.27B|12270000000|84.20|186,452|-13.55%|36|2022-07-29|15/06/2022|||||2022-05-05|15/03/2022|0.89||2000000000|
2022-07-24 14:00:29|05395|561|CSE GMAB|170.34B|170340000000|2,606.0|116,852|-8.24%|37|2022-11-09|15/09/2022||16.58||3360000000|2022-08-10|15/06/2022||13.59||2950000000
2022-07-24 14:00:33|05396|18981|BS GETIBs|62.84B|62840000000|233.06|259,970|-34.85%|32|2022-10-19|15/09/2022||3||7060000000|2022-07-19|15/06/2022|2.33|2.17|6670000000|6750000000
2022-07-24 14:00:37|05397|40266|OL GJFG|101.19B|101190000000|202.40|375,662|0.3%|37|2022-10-21|15/09/2022||3.15||8050000000|2022-07-13|15/06/2022|1.62|1.49|7770000000|7780000000
2022-07-24 14:00:40|05398|44478|IR GL9|3.11B|3110000000|11.33|449,096|-21.33%|25|2022-08-18|15/06/2022||0.38||2364000000|2022-05-05|15/03/2022||||
2022-07-24 14:00:43|05399|563|CSE GN|32.54B|32540000000|254.7|548,710|-56.21%|37|2022-11-11|15/09/2022||4.82||5190000000|2022-08-18|15/06/2022||3.08||4810000000
2022-07-24 14:00:47|05400|458|BME GRLS|9.6B|9600000000|16.435|1,053,453|-20.99%|37|2022-11-04|15/09/2022||||1600000000|2022-07-28|15/06/2022||||1570000000
2022-07-24 14:00:51|05401|490|ST HMb|222.18B|222180000000|134.5|4,784,629|-28.26%|33|2022-09-29|15/08/2022||2.52||59190000000|2022-06-29|15/05/2022|2.18|1.8|54500000000|52090000000
2022-07-24 14:00:54|05402|40231|AS HEIO|21.6B|21600000000|75.00|138,649|-10.87%|23|2022-08-01|15/06/2022|||||2022-04-20|15/03/2022|||5750000000|
2022-07-24 14:00:57|05403|303|AS HEIN|54.73B|54730000000|95.08|631,084|-4.92%|29|2022-08-01|15/06/2022||1.89||11713000000|2022-04-20|15/03/2022|||5750000000|
2022-07-24 14:01:01|05404|18949|BIT HRA|3.97B|3970000000|2.720|3,679,358|-23.16%|31|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022|0.09||5410000000|3890000000
2022-07-24 14:01:03|05405|18983|BS HEXABs|315.08B|315080000000|117.39|1,719,695|-14.82%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2022-07-24 14:01:07|05406|26111|ST HPOLb|35.06B|35060000000|101.8|574,681|-12.95%|34|2022-10-21|15/09/2022||1.78||5260000000|2022-07-15|15/06/2022|1.87|1.87|5650000000|5650000000
2022-07-24 14:01:10|05407|18984|BS HOLMBs|67.26B|67260000000|429.00|103,974|-2.33%|30|2022-10-20|15/09/2022||7.38||5500000000|2022-08-19|15/06/2022||7.3||6030000000
2022-07-24 14:01:14|05408|26410|HE HUH1V|3.77B|3770000000|36.08|288,251|-18.94%|37|2022-10-21|15/09/2022||0.595||1070000000|2022-07-21|15/06/2022|0.63|0.6233|1150000000|1080000000
2022-07-24 14:01:18|05409|18987|BS HUSQBs|46.72B|46720000000|81.66|390,816|-31.64%|32|2022-10-21|15/09/2022||0.7575||11190000000|2022-07-15|15/06/2022|2.48|2.19|15790000000|15590000000
2022-07-24 14:01:21|05410|463|BME IBE|63.49B|63490000000|9.992|14,091,686|-0.39%|36|2022-10-26|15/09/2022||0.1755||9550000000|2022-07-27|15/06/2022||0.0993||8950000000
2022-07-24 14:01:25|05411|18982|BS ICAs|107.8B|107800000000|535.92|112,321|27.28%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-07-24 14:01:28|05412|6983|EPA ILD|10.66B|10660000000|182.00|164,472|53.85%|28|2022-03-09|15/12/2021||2.58||1980000000|2021-12-01|15/09/2021||2.58||1940000000
2022-07-24 14:01:32|05413|943214|AS IMCD|8.36B|8360000000|146.75|153,669|1.63%|26|2022-11-08|15/09/2022||1.32||964000000|2022-08-04|15/06/2022||1.49||1100000000
2022-07-24 14:01:36|05414|598|VIE IMFI|2.09B|2090000000|15.100|191,682|-22.56%|27|2022-08-24|15/06/2022|||||2022-05-24|15/03/2022|0.55||97000000|97100000
2022-07-24 14:01:40|05415|461|BME ITX|76.44B|76440000000|24.560|4,488,632|-14.84%|30|2022-09-14|15/07/2022||0.3202||7740000000|2022-06-08|15/04/2022|0.244|0.2477|6740000000|6270000000
2022-07-24 14:01:44|05416|18989|BS INDUAs|108.42B|108420000000|249.40|204,200|-27.54%|32|2022-10-06|15/09/2022|||||2022-07-06|15/06/2022|-16.02|||
2022-07-24 14:01:48|05417|26116|ST INDT|83.32B|83320000000|228.7|824,264|-14.31%|33|2022-10-28|15/09/2022||1.85||6160000000|2022-07-19|15/06/2022|1.85|1.97|6680000000|6480000000
2022-07-24 14:01:51|05418|301|AS INGA|33.74B|33740000000|9.05|17,700,230|-14.06%|37|2022-11-03|15/09/2022||0.3297||4630000000|2022-08-04|15/06/2022||0.3002||4550000000
2022-07-24 14:01:55|05419|9060|BME COL|3.36B|3360000000|6.325|951,045|-29.57%|37|2022-11-17|15/09/2022||0.07||82910000|2022-07-28|15/06/2022||0.07||83520000
2022-07-24 14:01:59|05420|18953|BIT ITPG|4.21B|4210000000|40.100|255,695|-23.69%|32|2022-11-10|15/09/2022||||483000000|2022-08-02|15/06/2022||||
2022-07-24 14:02:03|05421|6951|BIT ISP|32.87B|32870000000|1.6600|125,511,443|-27.35%|37|2022-11-04|15/09/2022||0.0431||4940000000|2022-07-29|15/06/2022||0.0531||5060000000
2022-07-24 14:02:08|05422|487|ST INVEb|581.62B|581620000000|183.1|3,646,831|-15.31%|36|2022-10-20|15/09/2022|||||2022-07-15|15/06/2022|-21.38||12280000000|
2022-07-24 14:02:12|05423|954900|BIT INWT|9.55B|9550000000|9.948|1,079,189|-0.87%|25|2022-10-27|15/09/2022||0.0625||207000000|2022-07-28|15/06/2022||0.0729||209850000
2022-07-24 14:02:16|05424|942733|CSE ISS|22.02B|22020000000|119.20|543,998|-16.61%|32|2022-11-03|15/09/2022||0.8913||18540000000|2022-08-11|15/06/2022||2.34||18220000000
2022-07-24 14:02:19|05425|993186|BIT IG|4.28B|4280000000|5.285|1,429,441|-6.23%|25|2022-10-27|15/09/2022||0.1183||345240000|2022-07-25|15/06/2022||0.116||354000000
2022-07-24 14:02:22|05426|1161408|AS JDEP|13.99B|13990000000|27.82|361,315|-6.49%|12|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 14:02:26|05427|423|ELI JMT|13.32B|13320000000|21.20|869,131|27.1%|37|2022-10-26|15/09/2022||0.2465||6040000000|2022-07-27|15/06/2022||0.2325||6220000000
2022-07-24 14:02:29|05428|991179|AS TKWY|3.99B|3990000000|18.57|3,636,244|-73.94%|23|2022-08-03|15/06/2022||||2797000000|2022-04-20|15/03/2022||||
2022-07-24 14:02:33|05429|539|EBR KBC|20.74B|20740000000|49.75|714,244|-25.03%|37|2022-11-09|15/09/2022||1.48||2020000000|2022-08-11|15/06/2022||1.51||2060000000
2022-07-24 14:02:36|05430|44480|IR KYGa|17.51B|17510000000|99.96|266,528|-21.16%|27|2022-07-29|15/06/2022||1.57||3678000000|2022-04-28|15/03/2022||||
2022-07-24 14:02:40|05431|575|HE KESKOB|9.34B|9340000000|24.13|636,570|-33.12%|35|2022-10-27|15/09/2022||0.4262||3020000000|2022-07-26|15/06/2022||0.4241||3130000000
2022-07-24 14:02:44|05432|8777|WA KGH|21.5B|21500000000|107.50|771,227|-43.48%|37|2022-11-16|15/09/2022||7.41||9530000000|2022-08-17|15/06/2022||8.03||9530000000
2022-07-24 14:02:46|05433|32414|LON KSP|11.1B|11100000000|60.62|127,626|-32.04%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2022-07-24 14:02:50|05434|18993|BS KINVBs|49.82B|49820000000|177.71|166,389|-52.86%|32|2022-10-19|15/09/2022|||||2022-07-11|15/06/2022|-24.09|||
2022-07-24 14:02:54|05435|1081898|HE KOJAMO|4.12B|4120000000|16.66|339,855|-20.59%|21|2022-11-03|15/09/2022||0.2621||92210000|2022-08-18|15/06/2022||0.262||94880000
2022-07-24 14:02:57|05436|570|HE KNEBV|22.75B|22750000000|43.91|882,777|-38.9%|35|2022-10-27|15/09/2022||0.5193||2860000000|2022-07-20|15/06/2022|0.26|0.394|2560000000|2740000000
2022-07-24 14:03:01|05437|6905|AS DSMN|25.96B|25960000000|151.25|456,348|-11.21%|37|2022-11-01|15/09/2022||0.4304||2220000000|2022-08-02|15/06/2022||0.7918||2300000000
2022-07-24 14:03:04|05438|6913|AS KPN|13.22B|13220000000|3.287|12,370,201|21.61%|37|2022-10-26|15/09/2022||0.0355||1320000000|2022-07-27|15/06/2022||0.0357||1300000000
2022-07-24 14:03:14|05439|6961|BIT LDOF|5.64B|5640000000|9.802|2,830,515|53.16%|26|2022-11-03|15/09/2022||0.1503||3400000000|2022-07-28|15/06/2022||0.274||3600000000
2022-07-24 14:03:18|05440|480|ST ERICb|253.97B|253970000000|75.74|6,643,116|-25.72%|37|2022-10-20|15/09/2022||1.85||63880000000|2022-07-14|15/06/2022|1.35|1.61|62470000000|61360000000
2022-07-24 14:03:22|05441|18999|BS LUNDBs|114.43B|114430000000|460.88|23,082|-23.84%|22|2022-08-25|15/06/2022|||||2022-05-24|15/03/2022||||
2022-07-24 14:03:26|05442|489|ST ORRON|2.78B|2780000000|9.78|3,852,525|-96.44%|37|2022-11-02|15/09/2022||0.0277||1910000000|2022-07-27|15/06/2022||0.0259||1700000000
2022-07-24 14:03:30|05443|7024|BIT MDBI|6.8B|6800000000|8.032|3,832,980|-19.03%|35|2022-10-27|15/09/2022||0.31||675000000|2022-07-29|15/06/2022||0.2369||685330000
2022-07-24 14:03:35|05444|102931|BME MRL|4.65B|4650000000|9.970|819,354|6.04%|26|2022-11-11|15/09/2022||0.19||109180000|2022-07-29|15/06/2022||0.15||113630000
2022-07-24 14:03:38|05445|556|CSE MAERSKb|331.11B|331110000000|18,195|27,306|4.69%|36|2022-11-02|15/09/2022||309.27||19430000000|2022-08-03|15/06/2022||365.59||19830000000
2022-07-24 14:03:41|05446|48565|BIT MONC|11.71B|11710000000|43.61|712,700|-26.83%|35|2022-10-26|15/09/2022||0.4274||610850000|2022-07-27|15/06/2022||0.3577||341460000
2022-07-24 14:03:45|05447|369|OL MOWI|113.61B|113610000000|219.70|961,791|-3.13%|37|2022-11-09|15/09/2022||0.3185||1300000000|2022-08-24|15/06/2022||0.4603||1200000000
2022-07-24 14:03:48|05448|7021|NYSE 99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|-0.02%|34|2022-02-10|15/12/2021||0.06||2140000000|2021-11-05|15/09/2021||0.07||1940000000
2022-07-24 14:03:52|05449|456|BME NTGY|27.11B|27110000000|28.220|448,996|25.09%|37|2022-11-08|15/09/2022||0.3248||4340000000|2022-07-27|15/06/2022||0.2534||3760000000
2022-07-24 14:03:56|05450|49893|OL NEL|25.07B|25070000000|16.09|6,291,889|-9.89%|25|2022-10-20|15/09/2022||-0.0974||293030000|2022-08-11|15/06/2022||-0.1062||259910000
2022-07-24 14:04:00|05451|578|HE NESTE|35.14B|35140000000|45.75|978,515|-17.89%|35|2022-10-27|15/09/2022||0.5428||5830000000|2022-07-28|15/06/2022||0.6671||5770000000
2022-07-24 14:04:02|05452|1128905|BIT NEXII|10.87B|10870000000|8.290|2,977,252|-56.37%|17|2022-11-10|15/09/2022||||712000000|2022-07-29|15/06/2022||||789150000
2022-07-24 14:04:06|05453|26151|ST NIBEb|188.82B|188820000000|93.7|2,980,554|-7.55%|33|2022-11-15|15/09/2022||0.5338||9120000000|2022-08-18|15/06/2022||0.4748||9090000000
2022-07-24 14:04:10|05454|943213|AS NN|13.62B|13620000000|43.95|916,277|6.39%|32|2022-11-17|15/09/2022||1.35|||2022-08-11|15/06/2022||1.33||
2022-07-24 14:04:14|05455|647|HE NOKIA|28.18B|28180000000|5.013|10,897,090|1.14%|35|2022-10-20|15/09/2022||0.0946||5980000000|2022-07-21|15/06/2022|0.1|0.084|5870000000|5610000000
2022-07-24 14:04:18|05456|583|HE TYRES|1.55B|1550000000|11.20|1,151,557|-68.1%|36|2022-11-01|15/09/2022||0.1566||339030000|2022-08-02|15/06/2022||0.1696||449590000
2022-07-24 14:04:21|05457|8922|HE NDAFI|34.57B|34570000000|9.242|6,295,222|-5.53%|32|2022-10-20|15/09/2022||0.2619||2440000000|2022-07-18|15/06/2022|0.28|0.2396|2440000000|2410000000
2022-07-24 14:04:24|05458|1127857|ST VPLAYa|36.38B|36380000000|300.00|147|-36.44%|17|2022-07-21|15/06/2022|2.24||3730000000||2022-04-26|15/03/2022|6.17||3320000000|
2022-07-24 14:04:27|05459|367|OL NHY|122.36B|122360000000|59.60|5,414,494|6.13%|37|2022-10-25|15/09/2022||2.05||47230000000|2022-07-22|15/06/2022|3.63|3.05|64790000000|52290000000
2022-07-24 14:04:31|05460|555|CSE NOVOb|1.91T|1.91E+12|840.4|1,813,940|47.21%|37|2022-11-02|15/09/2022||6.08||42970000000|2022-08-04|15/06/2022||5.93||41420000000
2022-07-24 14:04:35|05461|558|CSE NZYMb|123.76B|123760000000|447.9|331,359|-6.24%|37|2022-11-03|15/09/2022||2.96||4240000000|2022-08-11|15/06/2022||2.7||4050000000
2022-07-24 14:04:39|05462|601|VIE OMVV|13.53B|13530000000|41.380|433,864|-9.75%|37|2022-10-28|15/09/2022||3.57||15630000000|2022-07-28|15/06/2022||3.44||14200000000
2022-07-24 14:04:47|05463|26435|HE ORNBV|6.46B|6460000000|45.90|366,481|29.48%|37|2022-10-20|15/09/2022||1.36||442180000|2022-07-15|15/06/2022|0.47|0.3629|283700000|262070000
2022-07-24 14:04:51|05464|373|OL ORK|81.49B|81490000000|81.72|1,600,867|0.42%|37|2022-10-27|15/09/2022||1.47||14360000000|2022-07-14|15/06/2022|1.33|1.14|14290000000|13150000000
2022-07-24 14:04:55|05465|8785|WA PKN|32.42B|32420000000|75.80|1,029,724|9.22%|37|2022-10-27|15/09/2022||6.25||46370000000|2022-08-05|15/06/2022||2.41||45540000000
2022-07-24 14:04:58|05466|985158|CSE ORSTED|345.38B|345380000000|822.00|434,068|-12.96%|26|2022-11-03|15/09/2022||7.32||18310000000|2022-08-11|15/06/2022||8.26||25150000000
2022-07-24 14:05:02|05467|42602|F OSRn|6.54B|6540000000|69.407|867|30.34%|33|2022-08-03|15/06/2022||-0.4071||662460000|2022-05-05|15/03/2022||0.1817||951330000
2022-07-24 14:05:06|05468|26322|CSE PNDORA|47.97B|47970000000|517.2|367,446|-38.28%|37|2022-11-08|15/09/2022||7.55||5120000000|2022-08-16|15/06/2022||10.2||5520000000
2022-07-24 14:05:10|05469|305|AS PHG|19.19B|19190000000|21.75|3,327,134|-46.65%|37|2022-10-24|15/09/2022||0.4592||4660000000|2022-07-25|15/06/2022||0.2882||4190000000
2022-07-24 14:05:14|05470|310|BIT PIRC|4.12B|4120000000|4.1170|1,674,094|-19.12%|32|2022-11-09|15/09/2022||0.1254||1540000000|2022-08-04|15/06/2022||0.0848||1540000000
2022-07-24 14:05:22|05471|8737|WA PKO|33.03B|33030000000|26.42|3,440,943|-28.92%|37|2022-11-10|15/09/2022||1.68||5220000000|2022-08-18|15/06/2022||1.47||5220000000
2022-07-24 14:05:26|05472|959218|BIT PST|10.52B|10520000000|8.094|2,795,623|-27.8%|28|2022-11-10|15/09/2022||||2950000000|2022-07-28|15/06/2022||||2800000000
2022-07-24 14:05:28|05473|1152300|AS PRX|96.35B|96350000000|68.59|3,136,412|-14.23%|0||
2022-07-24 14:05:32|05474|531|EBR PROX|4.3B|4300000000|13.34|835,217|-21.39%|37|2022-10-28|15/09/2022||0.3439||1410000000|2022-07-29|15/06/2022||0.3502||1380000000
2022-07-24 14:05:35|05475|6949|BIT PRY|7.48B|7480000000|28.3800|640,329|-4.54%|32|2022-11-10|15/09/2022||0.4833||3530000000|2022-07-28|15/06/2022||0.4927||3680000000
2022-07-24 14:05:39|05476|13805|WA PZU|25.99B|25990000000|30.10|1,607,887|-18.47%|36|2022-08-25|15/06/2022|||||2022-05-18|15/03/2022|0.88||6250000000|6350000000
2022-07-24 14:05:42|05477|602|VIE RBIV|3.47B|3470000000|10.540|995,246|-43.97%|37|2022-11-03|15/09/2022||0.7269|||2022-08-02|15/06/2022||0.911||1640000000
2022-07-24 14:05:46|05478|6889|AS RAND|9.21B|9210000000|50.36|457,834|-23.49%|37|2022-10-25|15/09/2022||1.24||6810000000|2022-07-26|15/06/2022||1.29||6800000000
2022-07-24 14:05:49|05479|18962|BIT RECI|8.82B|8820000000|42.90|255,091|-16.28%|33|2022-11-08|15/09/2022||0.4651||431900000|2022-07-28|15/06/2022||0.4943||444880000
2022-07-24 14:05:53|05480|460|BME REDE|9.88B|9880000000|18.320|1,621,198|12.19%|37|2022-11-02|15/09/2022||0.3057|||2022-07-27|15/06/2022||0.3055||496000000
2022-07-24 14:05:56|05481|462|BME REP|17.6B|17600000000|12.030|8,849,327|30.99%|37|2022-10-27|15/09/2022||1.23||21450000000|2022-07-28|15/06/2022||1.25||21960000000
2022-07-24 14:05:59|05482|302|AS SHEL|176.08B|176080000000|24.00|10,388,608|48.79%|27|2022-10-27|15/09/2022||1.32||89490000000|2022-07-28|15/06/2022||1.36||92760000000
2022-07-24 14:06:03|05483|26325|CSE RBREW|32.25B|32250000000|650|117,834|-22.88%|37|2022-11-08|15/09/2022||10.38||3200000000|2022-08-17|15/06/2022||10.5||3060000000
2022-07-24 14:06:09|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2022-07-24 14:06:12|05485|19010|BS SAABBs|54.15B|54150000000|413.32|75,456|59.26%|28|2022-10-28|15/09/2022||2.67||8590000000|2022-07-21|15/06/2022|3.15|4.2|10170000000|10310000000
2022-07-24 14:06:16|05486|41036|ST SAGAb|84.49B|84490000000|254.20|536,460|-14.41%|25|2022-10-27|15/09/2022||3.05||923780000|2022-07-14|15/06/2022|3.25|2.4|908000000|906000000
2022-07-24 14:06:20|05487|7037|BIT SPMI|1.41B|1410000000|0.7134|12,037,537|-85.41%|37|2022-10-27|15/09/2022||-0.0301||2330000000|2022-07-27|15/06/2022||-0.0338||2230000000
2022-07-24 14:06:24|05488|40285|OL SALM|80.39B|80390000000|683.00|233,421|15.41%|37|2022-11-10|15/09/2022||8.39||5080000000|2022-08-25|15/06/2022||6.95||3850000000
2022-07-24 14:06:28|05489|582|HE SAMPO|21.61B|21610000000|40.85|1,098,079|0.2%|36|2022-11-02|15/09/2022||0.5775||1390000000|2022-08-03|15/06/2022||0.6155||1360000000
2022-07-24 14:06:32|05490|486|ST SAND|220.77B|220770000000|176.00|2,534,736|-22.43%|27|2022-10-17|15/09/2022||3||26500000000|2022-07-15|15/06/2022|3.03|3.09|31660000000|26090000000
2022-07-24 14:06:36|05491|474|BME SAN|40.85B|40850000000|2.4330|53,105,106|-22.17%|37|2022-10-26|15/09/2022||0.1338||12570000000|2022-07-28|15/06/2022||0.1264||12630000000
2022-07-24 14:06:40|05492|8733|WA SPL1|23.5B|23500000000|230.00|66,680|-5.66%|38|2022-10-26|15/09/2022||6.97||3090000000|2022-07-28|15/06/2022||6.76||3270000000
2022-07-24 14:06:44|05493|6898|AS SBMO|2.29B|2290000000|12.97|430,294|7.95%|21|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||970000000|
2022-07-24 14:06:48|05494|491|ST SCAb|103.72B|103720000000|147.6|1,791,010|-7.17%|37|2022-10-31|15/09/2022||2.56||5280000000|2022-07-22|15/06/2022|3.05|3.02|5900000000|5670000000
2022-07-24 14:06:51|05495|942434|OL SCATC|16.65B|16650000000|104.90|616,028|-47.09%|25|2022-11-03|15/09/2022||0.5907||1510000000|2022-07-26|15/06/2022||0.3494||935010000
2022-07-24 14:06:56|05496|40286|OL SCHA|39.23B|39230000000|173.90|501,206|-63.22%|37|2022-10-27|15/09/2022||1.29||3710000000|2022-07-15|15/06/2022|0.74|1.15|3880000000|3780000000
2022-07-24 14:06:59|05497|485|ST SEBa|231.36B|231360000000|107.60|3,661,422|-6.15%|37|2022-10-26|15/09/2022||2.77||14620000000|2022-07-14|15/06/2022|2.71|2.57|14440000000|14070000000
2022-07-24 14:07:04|05498|492|ST SECUb|33.54B|33540000000|92.00|1,269,261|-35.91%|37|2022-11-08|15/09/2022||2.92||30430000000|2022-07-28|15/06/2022||2.55||29480000000
2022-07-24 14:07:09|05499|979019|AS LIGHT|4.39B|4390000000|35.42|524,173|-26.21%|25|2022-10-28|15/09/2022||0.8973||1820000000|2022-07-29|15/06/2022||0.8098||1770000000
2022-07-24 14:07:12|05500|26341|CSE SIM|21.86B|21860000000|556.8|72,312|-35.35%|36|2022-11-15|15/09/2022||0.5751||129360000|2022-08-12|15/06/2022||0.5||126520000
2022-07-24 14:07:19|05501|495|ST SKAb|70.7B|70700000000|171.55|1,250,793|-33.71%|37|2022-10-26|15/09/2022||3.36||37310000000|2022-07-21|15/06/2022|4.28|4.92|44840000000|40410000000
2022-07-24 14:07:23|05502|500|ST SKFb|77.98B|77980000000|169.8|1,859,401|-26.14%|37|2022-10-25|15/09/2022||4.25||23170000000|2022-07-20|15/06/2022|2.9|3.9|23660000000|22560000000
2022-07-24 14:07:27|05503|309|BIT SRG|15.75B|15750000000|4.813|6,130,456|-3.93%|37|2022-11-10|15/09/2022||0.0898||739830000|2022-07-27|15/06/2022||0.0988||826000000
2022-07-24 14:07:30|05504|15264|EBR SOF|7.1B|7100000000|211.20|39,586|-46.72%|17|2022-03-23|15/12/2021|29.1||25180000||2021-09-02|15/06/2021|46.8||16360000|
2022-07-24 14:07:33|05505|1153447|SIX SWON|1.97B|1970000000|12.71|197,525|-46.14%|7|2022-03-03|15/12/2021|0.77||964400000||2021-08-26|15/06/2021|0.25||4370000000|
2022-07-24 14:07:38|05506|307|BIT STLA|39.77B|39770000000|12.648|12,262,398|-19.71%|33|2022-11-03|15/09/2022||1.13||40510000000|2022-07-28|15/06/2022||1.13||41590000000
2022-07-24 14:07:41|05507|580|HE STERV|11.76B|11760000000|14.790|2,008,556|-10.9%|35|2022-10-21|15/09/2022||0.4225||2840000000|2022-07-22|15/06/2022|0.38|0.525|3050000000|2980000000
2022-07-24 14:07:45|05508|379|OL STB|37.36B|37360000000|79.38|1,245,734|5.03%|37|2022-10-26|15/09/2022||1.44||3370000000|2022-07-14|15/06/2022|1.09|1.07|3330000000|3140000000
2022-07-24 14:07:49|05509|383|OL SUBC|22.72B|22720000000|78.16|1,010,482|-2.25%|37|2022-11-17|15/09/2022||0.0574||1360000000|2022-07-28|15/06/2022||0.0194||1300000000
2022-07-24 14:07:52|05510|945677|SIX SRCG|4.92B|4920000000|108.60|161,011|0%|24|2022-06-13|15/03/2022|||||2022-02-23|15/12/2021||||
2022-07-24 14:07:56|05511|496|ST SHBa|176.29B|176290000000|88.78|4,660,488|-7.73%|37|2022-10-19|15/09/2022||2.51||11890000000|2022-07-15|15/06/2022|2.07|2.23|11040000000|11310000000
2022-07-24 14:08:00|05512|494|ST SWEDa|153.86B|153860000000|137.00|3,334,816|-16.57%|37|2022-10-27|15/09/2022||4.66||12470000000|2022-07-19|15/06/2022|4.18|4.28|11610000000|11800000000
2022-07-24 14:08:04|05513|501|ST SWMA|161.2B|161200000000|106.0|6,135,773|35.2%|37|2022-10-28|15/09/2022||1.21||5790000000|2022-07-22|15/06/2022|1.07|1.06|5560000000|5250000000
2022-07-24 14:08:08|05514|26197|ST SOBIV|64.7B|64700000000|218.70|753,083|27.52%|37|2022-10-27|15/09/2022||1.21||3880000000|2022-07-19|15/06/2022|0.91|0.7894|3880000000|3550000000
2022-07-24 14:08:12|05515|498|ST TEL2b|79.05B|79050000000|114.45|2,701,360|-10.34%|37|2022-10-20|15/09/2022||1.62||6830000000|2022-07-19|15/06/2022|1.22|1.33|6820000000|6730000000
2022-07-24 14:08:15|05516|306|BIT TLIT|4.51B|4510000000|0.2158|91,910,951|-41.94%|37|2022-11-09|15/09/2022||0.00||3650000000|2022-08-03|15/06/2022||0.00||3950000000
2022-07-24 14:08:19|05517|469|BME TEF|25.32B|25320000000|4.3850|19,280,407|21.09%|36|2022-07-28|15/06/2022||||9650000000|2022-05-12|15/03/2022|0.12|0.11|9410000000|9290000000
2022-07-24 14:08:23|05518|7134|EBR TNET|1.74B|1740000000|15.96|150,149|-50.95%|37|2022-10-27|15/09/2022||1.01||654470000|2022-07-28|15/06/2022||1.08||643980000
2022-07-24 14:08:26|05519|380|OL TEL|162.85B|162850000000|116.40|1,722,123|-24.49%|37|2022-10-26|15/09/2022||2.08||27730000000|2022-07-19|15/06/2022|-0.8|1.76|28040000000|27300000000
2022-07-24 14:08:29|05520|499|ST TELIA|151.09B|151090000000|37.14|10,550,170|-4.57%|37|2022-10-21|15/09/2022||0.5072||22130000000|2022-07-21|15/06/2022|0.37|0.3976|22290000000|22210000000
2022-07-24 14:08:33|05521|6968|BIT TENR|14.74B|14740000000|12.49|3,009,931|46.29%|37|2022-11-03|15/09/2022||0.4102||2720000000|2022-08-03|15/06/2022||0.3992||2610000000
2022-07-24 14:08:37|05522|7020|BIT TRN|14.44B|14440000000|7.198|4,083,155|7.5%|37|2022-11-09|15/09/2022||0.1||647790000|2022-07-28|15/06/2022||0.1014||666670000
2022-07-24 14:08:41|05523|1166527|LON THG|879.29M|879290000|70.56|9,724,764|-87.96%|7|2022-09-15|15/06/2022||-0.04||1137000000|2022-04-21|15/03/2022|||520200000|559100000
2022-07-24 14:08:44|05524|378|OL TOM|60.72B|60720000000|205.30|553,115|-19.68%|37|2022-10-21|15/09/2022||0.8759||3240000000|2022-07-15|15/06/2022|0.8039|0.7673|3050000000|3050000000
2022-07-24 14:08:48|05525|565|CSE TOP|31.1B|31100000000|352.6|61,610|9.5%|37|2022-10-25|15/09/2022||4.55||2510000000|2022-07-15|15/06/2022|1.8|2.71|2460000000|2480000000
2022-07-24 14:08:52|05526|19020|BS TRELBs|62.84B|62840000000|238.68|156,938|13.7%|30|2022-10-22|15/09/2022||3.13||6630000000|2022-07-21|15/06/2022|3.63|3.48|7350000000|6980000000
2022-07-24 14:08:57|05527|567|CSE TRYG|105.48B|105480000000|163.1|900,541|5.02%|37|2022-10-13|15/09/2022||2.17||9050000000|2022-07-12|15/06/2022|0.97|1.28|9260000000|9050000000
2022-07-24 14:09:00|05528|547|EBR UCB|15.2B|15200000000|80.36|354,677|-10.93%|37|2022-11-01|15/09/2022||||1650000000|2022-07-28|15/06/2022||2.90||1520000000
2022-07-24 14:09:05|05529|13831|EBR UMI|8.03B|8030000000|33.43|612,952|-37.95%|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
2022-07-24 14:09:09|05530|6955|BIT CRDI|17.19B|17190000000|8.5000|23,095,890|-11.96%|37|2022-10-26|15/09/2022||0.4667||4430000000|2022-07-27|15/06/2022||0.38||4510000000
2022-07-24 14:09:12|05531|989550|AS ULVR|117.03B|117030000000|45.92|2,318,358|-5.26%|25|2022-10-27|15/09/2022||||14640000000|2022-07-26|15/06/2022||||15430000000
2022-07-24 14:09:16|05532|585|HE UPM|15.49B|15490000000|29.05|1,113,580|-15.53%|26|2022-10-25|15/09/2022||0.712||3130000000|2022-07-21|15/06/2022|0.6|0.5716|2560000000|2820000000
2022-07-24 14:09:20|05533|49950|HE VALMT|4.7B|4700000000|25.51|520,948|-30.45%|35|2022-10-26|15/09/2022||0.5023||1230000000|2022-07-27|15/06/2022||0.3996||1200000000
2022-07-24 14:09:24|05534|612|VIE VERB|36.97B|36970000000|106.400|170,595|26.29%|36|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|1.48||2530000000|
2022-07-24 14:09:27|05535|564|CSE VWS|175.86B|175860000000|175.0|2,920,607|-25.21%|36|2022-11-02|15/09/2022||0.0486||4670000000|2022-08-10|15/06/2022||-0.075||3440000000
2022-07-24 14:09:30|05536|610|VIE VOES|3.75B|3750000000|21.000|467,536|-41.44%|28|2022-11-09|15/09/2022||1.11||4080000000|2022-08-04|15/06/2022||2.19||4460000000
2022-07-24 14:09:34|05537|497|ST VOLVb|362.63B|362630000000|176.94|3,986,741|-15.34%|37|2022-10-20|15/09/2022||4.18||101120000000|2022-07-19|15/06/2022|5.14|4.56|118900000000|107370000000
2022-07-24 14:09:37|05538|6903|AS VOPA|2.96B|2960000000|23.64|311,107|-38.2%|30|2022-07-27|15/06/2022||0.54||616000000|2022-04-20|15/03/2022|0.6||324100000|306000000
2022-07-24 14:09:40|05539|15282|EBR WDPP|5.96B|5960000000|32.06|474,170|-11.09%|35|2022-10-19|15/09/2022|||||2022-07-29|15/06/2022||||
2022-07-24 14:09:44|05540|8748|HE WRT1V|5.18B|5180000000|8.77|2,113,698|-31.08%|35|2022-10-25|15/09/2022||0.1194||1330000000|2022-07-19|15/06/2022|0.09|0.0925|1410000000|1280000000
2022-07-24 14:09:47|05541|613|VIE WBSV|2.35B|2350000000|21.520|416,235|-36.89%|37|2022-11-10|15/09/2022||||1200000000|2022-08-10|15/06/2022||||1320000000
2022-07-24 14:09:50|05542|6897|AS WLSNc|26.07B|26070000000|102.40|504,183|8.09%|28|2022-08-03|15/06/2022||1.70||2455000000|2022-05-04|15/03/2022||||
2022-07-24 14:09:56|05543|381|OL YAR|103.83B|103830000000|407.60|768,535|-13.41%|37|2022-10-20|15/09/2022||1.84||5760000000|2022-07-17|15/06/2022|3.32|3.45|6390000000|6680000000
2022-07-24 14:09:59|05544|962346|NYSE RACE|35.87B|35870000000|197.45|342,297|10.18%|27|2022-11-02|15/09/2022||1.16||1180000000|2022-08-02|15/06/2022||1.26||1210000000
2022-07-24 14:10:02|05545|25986|BS HEXAb|315.08B|315080000000|116.9|3,187,276|-16.32%|27|2022-10-27|15/09/2022||0.11||1290000000|2022-07-27|15/06/2022||0.1088||1270000000
2022-07-24 14:10:05|05546|1052403|NYSE SE|43.28B|43280000000|77.32|7,095,414|-74.02%|23|2022-11-22|15/09/2022||-1.2||3450000000|2022-08-23|15/06/2022||-1.21||3070000000
2022-07-24 14:10:10|05547|484|ST ATCOb|518.15B|518150000000|98.6|3,028,377|-18.38%|37|2022-10-19|15/09/2022||1.17||34280000000|2022-07-19|15/06/2022|1.16|1.12|33110000000|32030000000
2022-07-24 14:10:13|05548|42603|NYSE CNHI|15.49B|15490000000|11.535|2,922,580|-15.96%|33|2022-11-08|15/09/2022||0.3288||5110000000|2022-07-29|15/06/2022||0.3605||5460000000
2022-07-24 14:10:18|05549|50577|LON KSP|11.1B|11100000000|61.10|350,872|-32.76%|27|2022-08-19|15/06/2022||1.89||3919000000|2022-04-30|15/03/2022|||1890000000|
2022-07-24 14:10:21|05550|50581|LON FLTRF|17.1B|17100000000|97.02|329,152|-37.76%|30|2022-11-09|15/09/2022||||1910000000|2022-08-12|15/06/2022||1.08||1860000000
2022-07-24 14:10:24|05551|43253|ASX FPH|12.6B|12600000000|21.82|513,256|-33.17%|17|2022-11-23|15/09/2022||36.00||882000000|2022-08-31|15/06/2022||||
2022-07-24 14:10:28|05552|8271|NASDAQ CCEP|23.65B|23650000000|51.50|1,181,863|-16.04%|37|2022-10-27|15/09/2022||1.02||4390000000|2022-08-04|15/06/2022||0.78||4430000000
2022-07-24 14:10:32|05553|25996|BS KINVb|49.82B|49820000000|177.7|1,138,016|-52.9%|30|2022-10-19|15/09/2022|||||2022-07-11|15/06/2022|-24.09||3080000000|
2022-07-24 14:10:36|05554|559|CSE MAERSKa|331.11B|331110000000|18,040|7,555|7.25%|37|2022-11-02|15/09/2022||2205.13||138620000000|2022-08-03|15/06/2022||2606.21||141440000000
2022-07-24 14:10:39|05555|1082092|ST EPIRb|183.04B|183040000000|151.60|470,289|-13.37%|23|2022-10-26|15/09/2022||1.77||12180000000|2022-07-20|15/06/2022|1.47|1.57|11870000000|11870000000
2022-07-24 14:10:42|05556|948495|BIT 0ROY|11.84B|11840000000|10.12|384,959|0%|25|2022-10-27|15/09/2022||||546250000|2022-07-27|15/06/2022||||675420000
2022-07-24 14:10:45|05557|1174890|ASX EDV|14.27B|14270000000|7.97|3,214,831|23.76%|6|2022-08-24|15/06/2022||8.00||5212000000|2022-04-20|15/03/2022|||2730000000|
2022-07-24 14:10:49|05558|958894|ST SINCH|22.95B|22950000000|27.40|14,845,809|-84.36%|24|2022-11-08|15/09/2022||0.005||6930000000|2022-07-25|15/06/2022|-0.05|-0.0925|6620000000|6660000000
2022-07-24 14:10:52|05559|1137420|HK 1821|84.93B|84930000000|19.44|3,633,780|-30.82%|0||
2022-07-24 14:10:55|05560|25990|BS HUSQb|46.72B|46720000000|81.50|1,759,644|-31.83%|30|2022-10-21|15/09/2022||0.7575||11190000000|2022-07-15|15/06/2022|2.48|2.19|15790000000|15590000000
2022-07-24 14:10:58|05561|1076785|TYO 4385|353.95B|353950000000|2,201.0|8,500,755|-61.25%|18|2022-08-08|15/06/2022||0.00||36440000000|2022-04-28|15/03/2022|-31.16|0.00|38510000000|39950000000
2022-07-24 14:11:02|05562|25998|BS LATOb|152.61B|152610000000|238.7|251,534|-27.56%|27|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|1.76||5020000000|
2022-07-24 14:11:05|05563|52856|SGX SINGF|25B|25000000000|3.7800|4,787|5.59%|0||
2022-07-24 14:11:08|05564|993283|ST EMBRACb|98.01B|98010000000|79.2800|4,140,364|-28.99%|25|2022-11-16|15/09/2022||1.88||9390000000|2022-08-17|15/06/2022||0.9807||7170000000
2022-07-24 14:11:11|05565|14606|ELI EDPR|23.05B|23050000000|24.00|679,064|14.39%|33|2022-10-26|15/09/2022||0.05||330310000|2022-07-27|15/06/2022||0.1456||498230000
2022-07-24 14:11:15|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000
2022-07-24 14:11:20|05567|26021|BS VOLVa|362.63B|362630000000|183.30|182,876|-14.98%|30|2022-10-20|15/09/2022||4.18||101120000000|2022-07-19|15/06/2022|5.14|4.56|118900000000|107370000000
2022-07-24 14:11:23|05568|953847|OL SCHB|39.23B|39230000000|162.60|370,018|-60.59%|28|2022-10-27|15/09/2022||1.29||3710000000|2022-07-15|15/06/2022|0.74|1.15|3880000000|3780000000
2022-07-24 14:11:26|05569|943483|HK 1308|73.36B|73360000000|27.35|4,847,234|-13.99%|22|2022-08-19|15/06/2022|||||2022-04-25|15/03/2022||||1030000000
2022-07-24 14:11:30|05570|26330|CSE ROCKb|38.1B|38100000000|1,764|45,646|-46.3%|36|2022-11-23|15/09/2022||5.35||1000000000|2022-08-24|15/06/2022||4.35||990720000
2022-07-24 14:11:33|05571|43228|NZ AIA|10.75B|10750000000|7.30|941,723|2.1%|21|2022-08-18|15/06/2022||-1.00||153000000|2022-05-12|15/03/2022||||
2022-07-24 14:11:36|05572|991493|TYO 2702|666.12B|666120000000|5,010.0|696,823|1.73%|25|2022-11-10|15/09/2022||||87530000000|2022-08-10|15/06/2022||||79470000000
2022-07-24 14:11:38|05573|1169191|AS INPST|3.27B|3270000000|6.55|1,250,000|-62.78%|8|2022-11-09|15/09/2022||0.2||1700000000|2022-09-01|15/06/2022||0.17||1610000000
2022-07-24 14:11:41|05574|43224|NZ ATM|3.76B|3760000000|5.05|626,340|-29.27%|16|2022-08-24|15/06/2022||5.00||773500000|2022-06-01|15/03/2022||||
2022-07-24 14:11:43|05575|1123144|NASDAQ FUTU|6.56B|6560000000|44.65|3,730,242|-64.17%|16|2022-11-24|15/09/2022||3.9||1620000000|2022-08-30|15/06/2022||3.67||1670000000
2022-07-24 14:11:46|05576|941652|NASDAQ CYBR|5.69B|5690000000|139.72|391,611|-4.5%|33|2022-11-03|15/09/2022||-0.2101||148770000|2022-08-10|15/06/2022||-0.2993||138450000
2022-07-24 14:11:50|05577|33069|ETR FPE3d|3.72B|3720000000|29.04|91,322|-29.79%|25|2022-10-28|15/09/2022||0.4184|||2022-07-29|15/06/2022||0.4446||799400000
2022-07-24 14:11:53|05578|992046|TYO 6324|476.67B|476670000000|4,980.0|449,462|-16.02%|25|2022-11-10|15/09/2022||21.59||17060000000|2022-08-09|15/06/2022||21.59||15350000000
2022-07-24 14:11:57|05579|26002|BS LUNDb|114.43B|114430000000|461.4|149,305|-24.11%|27|2022-08-25|15/06/2022|||||2022-05-24|15/03/2022|-7.97||7380000000|
2022-07-24 14:12:00|05580|100089|HK 1128|26.62B|26620000000|5.09|7,520,888|-53.64%|30|2022-11-03|15/09/2022||-0.16||3960000000|2022-07-28|15/06/2022||-0.35||1500000000
2022-07-24 14:12:04|05581|100061|HK 0880|18.75B|18750000000|3.30|13,623,237|-56.12%|34|2022-11-01|15/09/2022||-0.15||3010000000|2022-08-02|15/06/2022||-0.21||1320000000
2022-07-24 14:12:06|05582|1054308|OTC NMHLY|23.16M|23160000|0.00|9,366|-93.94%|0||
2022-07-24 14:12:10|05583|9013|HE NDASE|360.91B|360910000000|96.40|6,847,050|-3.46%|34|2022-10-20|15/09/2022||0.2619||2440000000|2022-07-18|15/06/2022|0.28|0.2396|2440000000|2410000000
2022-07-24 14:12:14|05584|50559|LON CRH|26.58B|26580000000|35.28|1,704,388.55|-14.9%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2022-07-24 14:12:16|05585|1177390|AS UMG|38.83B|38830000000|21.42|1,766,721|-|9|2022-10-26|15/09/2022||0.2||2430000000|2022-07-27|15/06/2022||0.1967||2410000000
2022-07-24 14:12:18|05586|52697|HK HOKCF|19.52B|19520000000|1.0600|40,006|264,899.99%|0||
2022-07-24 14:12:22|05587|50586|LON SKG|8.33B|8330000000|32.26|595,242|-28.74%|33|2022-07-27|15/06/2022||1.80||5554000000|2022-04-29|15/03/2022|||3020000000|2462000000
2022-07-24 14:12:25|05588|6356|NYSE TEVA|7.92B|7920000000|7.01|10,397,472|-20.43%|38|2022-11-03|15/09/2022||0.6321||3970000000|2022-07-27|15/06/2022||0.5629||3780000000
2022-07-24 14:12:29|05589|1036819|TYO 8951|1.18T|1.18E+12|696,000|4,860|0.58%|23|2022-08-15|15/06/2022||15269.35||51141000000000|2022-05-13|15/03/2022||||
2022-07-24 14:12:33|05590|1036820|TYO 8952|882.38B|882380000000|637,000|4,243|-6.32%|25|2022-11-16|15/09/2022||11671.6||34487000000|2022-11-16|15/03/2023||11675.88||34255000000
2022-07-24 14:12:35|05591|1056308|TYO 3283|921.27B|921270000000|345,000|6,494|-3.77%|18|2022-07-15|15/05/2022|4250.78|4201.17|26860000000|25752000000|2022-04-27|15/02/2022||||
2022-07-24 14:12:38|05592|1056306|TYO 3281|772.34B|772340000000|172,000|13,507|-10.56%|18|2022-10-12|15/08/2022||2638.38||23837000000|2022-08-03|15/05/2022||||
2022-07-24 14:12:42|05593|1056337|TYO 8984|736.6B|736600000000|317,500|5,412|-2.76%|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
2022-07-24 14:12:45|05594|1056319|TYO 8953|738.95B|738950000000|105,700|18,179|-5.96%|24|2022-10-25|15/08/2022||||40689000000|2022-10-17|15/02/2022|2421.52||40600000000|38012000000
2022-07-24 14:12:49|05595|1056314|TYO 3462|789.32B|789320000000|167,400|11,563|-1.82%|13|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000|2021-10-13|15/08/2021|2637.00|2672|37520000000|37800000000
2022-07-24 14:12:52|05596|25985|BS ICAA|107.81B|107810000000|536.0|838,834|26.8%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-07-24 14:12:55|05597|26117|ST INDUc|108.42B|108420000000|249.10|678,908|-24.4%|37|2022-10-06|15/09/2022|||||2022-07-06|15/06/2022|-16.02||-6880000000|
2022-07-24 14:12:59|05598|102050|HK 6823|82.92B|82920000000|10.94|7,461,406|2.63%|17|2022-08-01|15/06/2022|||||2022-02-24|15/12/2021|0.38||18320000000|19501000000
2022-07-24 14:13:02|05599|1096371|ASX MEL|12.42B|12420000000|4.82|1,063,537|-8.8%|13|2022-08-22|15/06/2022||4.00||1519000000|2022-02-23|15/12/2021|0.06|4.00|1670000000|1889000000
2022-07-24 14:13:04|05600|1096393|SG RYM|4.48B|4480000000|9.00|538,390|-30.88%|14|2022-11-16|15/09/2022|||||2022-05-18|15/03/2022|0.82||260900000|
2022-07-24 14:13:08|05601|25992|BS INDUa|108.42B|108420000000|252.30|506,047|-26.66%|28|2022-10-06|15/09/2022|||||2022-07-06|15/06/2022|-16.02||-6880000000|
2022-07-24 14:13:11|05602|8556|HK 0083|87.83B|87830000000|11.38|5,516,644|-8.96%|18|2022-08-22|15/06/2022||0.22||6484000000|2022-02-17|15/12/2021|0.57|0.33|10890000000|4896000000
2022-07-24 14:13:14|05603|50007|HK 1929|154.8B|154800000000|15.48|4,337,804|-3.37%|17|2022-11-21|15/09/2022||0.31||40636000000|2022-06-09|15/03/2022|0.31|0.33|54750000000|52278000000
2022-07-24 14:13:17|05604|1056320|TYO 8954|521.64B|521640000000|189,000|18,066|-9.4%|23|2022-10-18|15/08/2022||||24864000000|2022-08-03|15/05/2022||||
2022-07-24 14:13:20|05605|1056325|TYO 8960|437.81B|437810000000|140,400|9,665|-12.3%|14|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000
2022-07-24 14:13:23|05606|32487|HK 1972|108.46B|108460000000|18.54|2,563,126|-19.39%|18|2022-08-11|15/06/2022||0.57||5952000000|2022-03-10|15/12/2021|0.58|0.72|6820000000|7592000000
2022-07-24 14:13:27|05607|8553|HK 0019|62.9B|62900000000|44.85|1,029,309|-10.3%|18|2022-08-11|15/06/2022|||||2022-03-10|15/12/2021|5.01||44060000000|
2022-07-24 14:13:30|05608|1096370|ASX MCY|8.18B|8180000000|5.85|473,075|-14.22%|13|2022-08-14|15/06/2022||5.00||642250000|2022-02-21|15/12/2021|0.31|8.00||677090000
2022-07-24 14:13:33|05609|978756|HK 2638|61.94B|61940000000|7.01|4,114,017|-10.7%|13|2022-03-15|15/12/2021|0.23||6100000000||2021-08-03|15/06/2021|0.1||5250000000|
2022-07-24 14:13:37|05610|39332|NASDAQ MLCO|2.66B|2660000000|5.63|4,883,313|-61.12%|37|2022-11-10|15/09/2022||-0.43||481210000|2022-07-26|15/06/2022||-0.5175||355760000
2022-07-24 14:13:41|05611|29949|BIT TLITn|4.51B|4510000000|0.2035|24,838,546|-49.04%|37|2022-11-09|15/09/2022||0.00||3650000000|2022-08-03|15/06/2022||0.00||3950000000
2022-07-24 14:13:44|05612|25984|BS GETIb|62.84B|62840000000|230.7|1,173,139|-36.16%|30|2022-10-19|15/09/2022||3||7060000000|2022-07-19|15/06/2022|2.33|2.17|6670000000|6750000000
2022-07-24 14:13:48|05613|20797|NYSE AER|10.31B|10310000000|42.98|1,050,295|-17.74%|37|2022-11-02|15/09/2022||1.14||1680000000|2022-08-11|15/06/2022||1.02||1620000000
2022-07-24 14:13:52|05614|949763|ST LIFCOb|85.62B|85620000000|188.50|480,111|-23.09%|26|2022-10-21|15/09/2022||1.69||4740000000|2022-07-15|15/06/2022|1.66|1.9|5510000000|5170000000
2022-07-24 14:13:56|05615|579|HE MOCORP|6.26B|6260000000|7.578|1,905,393|-22.13%|36|2022-10-28|15/09/2022||0.1413||1200000000|2022-07-22|15/06/2022|-0.02|0.1291|1300000000|1220000000
2022-07-24 14:13:59|05616|989669|ST 0QI7|43.24B|43240000000|160.20|138,624|-4.36%|25|2022-10-27|15/09/2022||1.03||4060000000|2022-07-15|15/06/2022|1.2|1.27|4380000000|4000000000
2022-07-24 14:14:03|05617|942727|ST THULE|31.7B|31700000000|303.20|429,381|-33.45%|26|2022-10-27|15/09/2022||4.29||2780000000|2022-07-21|15/06/2022|5.99|6.01|3310000000|3410000000
2022-07-24 14:14:06|05618|25979|BS CAST|52.3B|52300000000|159.25|1,110,224|-34.55%|30|2022-10-20|15/09/2022||3.06||2180000000|2022-07-15|15/06/2022|3.26|3.07|2210000000|2210000000
2022-07-24 14:14:10|05619|7185|AS BESI|4.19B|4190000000|52.02|808,745|-28.52%|34|2022-10-20|15/09/2022||0.7557||181220000|2022-07-21|15/06/2022|0.9|1|213960000|224980000
2022-07-24 14:14:13|05620|942724|ST SBBb|29.18B|29180000000|17.52|22,695,873|-59.26%|24|2022-10-27|15/09/2022||0.4267||1840000000|2022-07-14|15/06/2022|-0.32|0.5166|1880000000|1850000000
2022-07-24 14:14:16|05621|40274|OL NOD|32.31B|32310000000|169.20|939,223|-40.08%|22|2022-10-20|15/09/2022||0.1318||205830000|2022-07-12|15/06/2022|0.17|0.1674|200190000|200170000
2022-07-24 14:14:20|05622|26020|BS TRELb|62.84B|62840000000|239.50|704,965|13.24%|30|2022-10-22|15/09/2022||3.13||6630000000|2022-07-21|15/06/2022|3.63|3.48|7350000000|6980000000
2022-07-24 14:14:24|05623|26038|ST AVANZ|28.1B|28100000000|180.7|638,744|-32.37%|35|2022-10-18|15/09/2022||2.42||696390000|2022-07-14|15/06/2022|1.9|2.07|617500000|664360000
2022-07-24 14:14:27|05624|14001|LON ABCA|2.74B|2740000000|1,197.00|287,584|-9.86%|16|2022-07-21|15/06/2022||38.80|||2022-03-14|15/12/2022||||
2022-07-24 14:14:31|05625|25983|BS FABG|32.85B|32850000000|103.50|682,113|-31.02%|30|2022-10-20|15/09/2022||1.17||745020000|2022-07-08|15/06/2022|5.01|1.17|717000000|726250000
2022-07-24 14:14:33|05626|1054668|VIE BAWG|3.91B|3910000000|43.960|160,713|-4.43%|23|2022-10-20|15/09/2022||1.48||327650000|2022-07-21|15/06/2022|2.74|1.39|650700000|321850000
2022-07-24 14:14:36|05627|1077012|CSE NETCG|19.17B|19170000000|390.20|171,270|-49.49%|23|2022-11-03|15/09/2022||3.55||1370000000|2022-08-11|15/06/2022||3.03||1360000000
2022-07-24 14:14:40|05628|40255|OL BAKKA|39.45B|39450000000|667.50|70,126|-13.96%|34|2022-11-08|15/09/2022||4.82||1800000000|2022-08-23|15/06/2022||7.84||1790000000
2022-07-24 14:14:43|05629|25980|BS EKTAb|28.02B|28020000000|73.34|1,319,598|-43.19%|24|2022-08-25|15/07/2022||0.4562||3310000000|2022-05-25|15/04/2022|1.09|1.09|4240000000|4240000000
2022-07-24 14:14:47|05630|1127858|ST VPLAYb|23.34B|23340000000|298.30|172,924|-37.67%|19|2022-10-25|15/09/2022||-0.7674||4130000000|2022-07-21|15/06/2022|2.47|0.7488|3730000000|3700000000
2022-07-24 14:14:51|05631|449|BME ANA|10.09B|10090000000|184.700|143,609|40.46%|36|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-24 14:14:54|05632|1131126|BIT RPYTF|4.92B|4920000000|121.8029|230|-3.75%|0||
2022-07-24 14:14:58|05633|25987|BS HOLMb|67.26B|67260000000|413.2|446,876|-7.6%|30|2022-10-20|15/09/2022||7.38||5500000000|2022-08-19|15/06/2022||7.3||6030000000
2022-07-24 14:15:02|05634|26051|ST BILL|30.73B|30730000000|123.75|665,681|-27.9%|33|2022-10-25|15/09/2022||2.9||10490000000|2022-07-20|15/06/2022|5.83|4.76|11410000000|10230000000
2022-07-24 14:15:15|05635|15287|EBR IETB|8.25B|8250000000|154.70|87,102|17.55%|21|2022-09-05|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 14:15:18|05636|666|ETR TUIGn|2.81B|2810000000|1.575|8,701,222|-51.01%|36|2022-08-10|15/06/2022||-0.02||4190000000|2022-05-11|15/03/2022|-0.21|-0.0755|2130000000|1890000000
2022-07-24 14:15:22|05637|989991|ST 0YAY|41.97B|41970000000|310.90|45,716|-34.79%|25|2022-10-27|15/09/2022||0.625||800160000|2022-07-15|15/06/2022|0.96|0.5|829000000|785010000
2022-07-24 14:15:25|05638|26137|ST TIGOsdb|23.82B|23820000000|139.0|925,282|-51.49%|36|2022-10-27|15/09/2022||0.2896||1470000000|2022-07-28|15/06/2022||0.2702||1460000000
2022-07-24 14:15:29|05639|26328|CSE RILBA|20.69B|20690000000|758|32,150|7.67%|31|2022-10-26|15/09/2022||13.37||697950000|2022-08-03|15/06/2022||15.93||675900000
2022-07-24 14:15:33|05640|6930|AS ARDS|3.1B|3100000000|34.86|120,059|-3.81%|37|2022-10-27|15/09/2022||0.49||891000000|2022-07-28|15/06/2022||0.48||912000000
2022-07-24 14:15:36|05641|942509|LON FEVR|1.25B|1250000000|1,070.00|580,563|-53.92%|13|2022-03-16|15/12/2021|0.21||169300000||2021-09-15|15/06/2021|0.17||141800000|
2022-07-24 14:15:40|05642|26224|ST WIHL|26.01B|26010000000|84.60|517,947|-16.07%|37|2022-10-21|15/09/2022||1.48||827700000|2022-07-11|15/06/2022|1.52|1.44|804000000|804000000
2022-07-24 14:15:44|05643|32285|BME FLUI|3.65B|3650000000|19.250|436,378|-46.68%|33|2022-10-28|15/09/2022||0.5243||599840000|2022-07-29|15/06/2022||0.7318||764130000
2022-07-24 14:15:47|05644|989966|ST 0H0G|38.99B|38990000000|108.10|72,876|-22.4%|25|2022-10-27|15/09/2022||0.9775||5110000000|2022-07-15|15/06/2022|1.14|1.21|6120000000|6070000000
2022-07-24 14:15:51|05645|999066|ST MIPS|14.22B|14220000000|543.20|134,925|-43.09%|24|2022-10-26|15/09/2022||3.68||220490000|2022-07-21|15/06/2022|3.06|2.99|206000000|199080000
2022-07-24 14:15:53|05646|986591|ST FNOX|34.07B|34070000000|55.87|1,373,705|24.99%|25|2022-10-26|15/09/2022||0.179||324500000|2022-08-19|15/06/2022||0.1311||304080000
2022-07-24 14:15:57|05647|948856|BIT 0NVV|3.97B|3970000000|2.73|103,441|-22.66%|24|2022-07-27|15/06/2022|||||2022-05-12|15/03/2022|||5410000000|3890000000
2022-07-24 14:15:59|05648|949094|IR GL9|3.11B|3110000000|11.22|105,671|-23.15%|16|2022-08-18|15/06/2022|||||2022-05-05|15/03/2022||||
2022-07-24 14:16:03|05649|989873|ST 0OA9|16.39B|16390000000|60.85|15,101|-32.98%|25|2022-10-27|15/09/2022||0.77||2720000000|2022-07-20|15/06/2022|0.7|0.6867|2910000000|2630000000
2022-07-24 14:16:07|05650|13378|BIT AZMT|2.28B|2280000000|16.320|609,722|-24.97%|36|2022-11-10|15/09/2022||0.7334||343800000|2022-07-28|15/06/2022||0.7169||316620000
2022-07-24 14:16:11|05651|26217|ST KINDsdb|18.7B|18700000000|85.0|801,340|-41.5%|36|2022-10-27|15/09/2022||1.06||3550000000|2022-07-22|15/06/2022|0.3685|0.1802|2930000000|3000000000
2022-07-24 14:16:15|05652|960714|ST BRAV|20.57B|20570000000|101.00|223,743|-25.84%|26|2022-10-26|15/09/2022||1.25||5530000000|2022-07-15|15/06/2022|1.39|1.39|6430000000|6430000000
2022-07-24 14:16:19|05653|26228|CSE ALKb|30.79B|30790000000|140|178,728|-8.5%|37|2022-11-10|15/09/2022||0.129||1030000000|2022-08-11|15/06/2022||0.0083||973480000
2022-07-24 14:16:23|05654|942516|OL ENTRA|24.28B|24280000000|133.30|158,894|-35.35%|27|2022-10-19|15/09/2022||2||791880000|2022-07-13|15/06/2022|2.32|2.24|783000000|789500000
2022-07-24 14:16:27|05655|1056353|ST ARJOb|15.09B|15090000000|55.40|411,723|-43.12%|24|2022-10-28|15/09/2022||0.6083||2550000000|2022-07-14|15/06/2022|0.3974|0.3955|2400000000|2400000000
2022-07-24 14:16:31|05656|26223|ST WALLb|34.12B|34120000000|51.70|840,739|-29.03%|32|2022-10-25|15/09/2022||0.5058||630840000|2022-07-14|15/06/2022|0.5|0.5|620000000|620000000
2022-07-24 14:16:34|05657|1112820|ST NYFO|18.38B|18380000000|96.20|468,683|-27.56%|21|2022-10-20|15/09/2022||2.1||787160000|2022-07-12|15/06/2022|1.96|2.06|791000000|791000000
2022-07-24 14:16:37|05658|26238|CSE BAVA|23.49B|23490000000|334.0|1,008,738|33.87%|37|2022-11-09|15/09/2022||-3.73||638030000|2022-08-24|15/06/2022||-3.76||509210000
2022-07-24 14:16:40|05659|28514|LON JET2|1.91B|1910000000|890.00|574,090|-22.3%|15|2022-11-16|15/09/2022|||||2022-07-07|15/03/2022|-0.71||802100000|
2022-07-24 14:16:44|05660|26292|CSE JYSK|23.59B|23590000000|367.6|241,758|23.56%|37|2022-11-01|15/09/2022||11.48||2130000000|2022-08-16|15/06/2022||10.91||2090000000
2022-07-24 14:16:47|05661|940863|LON KWS|1.86B|1860000000|2,428.00|136,882|-14.02%|11|2022-09-13|15/06/2022|||||2022-03-30|15/12/2021||||
2022-07-24 14:16:50|05662|26018|BS SSABb|49.66B|49660000000|47.28|5,865,352|14.92%|30|2022-10-25|15/09/2022||4.85||30710000000|2022-07-22|15/06/2022|7.79|7.14|35520000000|34810000000
2022-07-24 14:16:53|05663|40271|OL LSG|44.18B|44180000000|74.20|730,054|-7.78%|37|2022-11-15|15/09/2022||1.2||6920000000|2022-08-24|15/06/2022||1.39||6280000000
2022-07-24 14:16:57|05664|40243|OL KOG|60.16B|60160000000|339.60|385,390|36.5%|37|2022-10-28|15/09/2022||3.67||7160000000|2022-07-11|15/06/2022|2.98|3.22|7570000000|7450000000
2022-07-24 14:17:01|05665|977688|HE QTCOM|2B|2000000000|80.3600|118,168|-21.22%|25|2022-10-27|15/09/2022||0.345||39240000|2022-08-04|15/06/2022||0.3093||40310000
2022-07-24 14:17:03|05666|28554|LON ITM|1.23B|1230000000|201.10|2,637,338|-50.27%|17|2022-10-14|15/07/2022|||||2022-08-08|15/04/2022||-3.50||18780000
2022-07-24 14:17:06|05667|994717|LON SFOR|680.7M|680700000|123.50|2,867,094|-82.28%|15|2022-09-14|15/06/2022|||||2022-05-30|15/03/2022|||206800000|
2022-07-24 14:17:09|05668|32274|BME VIS|2.65B|2650000000|57.300|59,716|-2.72%|36|2022-07-28|15/06/2022||0.71||271900000|2022-04-28|15/03/2022|0.59|0.62|262950000|253250000
2022-07-24 14:17:14|05669|49920|OL SRBNK|28.25B|28250000000|110.50|217,609|-4.33%|35|2022-10-27|15/09/2022||3||1760000000|2022-08-11|15/06/2022||2.75||1660000000
2022-07-24 14:17:18|05670|584|HE TIETO|3.1B|3100000000|26.14|223,722|-9.99%|35|2022-10-27|15/09/2022||0.5361||663590000|2022-07-22|15/06/2022|0.32|0.4047|739000000|732680000
2022-07-24 14:17:23|05671|572|HE KCRA|2.06B|2060000000|25.99|273,022|-32.86%|35|2022-10-26|15/09/2022||0.671||863090000|2022-07-27|15/06/2022||0.4921||821190000
2022-07-24 14:17:26|05672|26062|ST BURE|18.39B|18390000000|248.00|134,583|-45.42%|28|2022-08-19|15/06/2022|||||2022-04-21|15/03/2022|-89.32|||
2022-07-24 14:17:29|05673|948493|BIT 0DQZ|3.11B|3110000000|27.51|23,906|-20.54%|24|2022-07-28|15/06/2022|||||2022-05-13|15/03/2022|||160800000|152270000
2022-07-24 14:17:33|05674|985181|AS BFIT|2.63B|2630000000|39.90|112,732|8.96%|23|2022-07-29|15/06/2022|||||2022-04-21|15/03/2022|||162000000|163700000
2022-07-24 14:17:42|05675|15241|EBR MLXS|2.99B|2990000000|74.00|34,786|-14.84%|32|2022-10-26|15/09/2022||1.1||199550000|2022-07-27|15/06/2022||1.15||200330000
2022-07-24 14:17:44|05676|26249|CSE CHEMM|14.73B|14730000000|846.00|44,098|-8.34%|21|2022-09-15|15/06/2022|||||2022-05-05|15/03/2022||||
2022-07-24 14:17:49|05677|948498|BIT 0E5M|2.8B|2800000000|18.82|12,489|-49.41%|25|2022-11-10|15/09/2022||||740000000|2022-07-28|15/06/2022||||679670000
2022-07-24 14:17:52|05678|25978|BS AXFO|66.51B|66510000000|308.2|394,552|31.15%|30|2022-10-20|15/09/2022||3.13||17740000000|2022-07-15|15/06/2022|2.74|2.81|18470000000|18160000000
2022-07-24 14:17:55|05679|40233|AS OCI|6.54B|6540000000|31.08|612,506|50.87%|26|2022-11-09|15/09/2022||1.43||2400000000|2022-09-02|15/06/2022||1.43||2400000000
2022-07-24 14:17:57|05680|940877|LON BOOH|829.29M|829290000|67.12|10,859,245|-76.07%|24|2022-09-28|15/08/2022||4.80||538000000|2022-06-16|15/05/2022|||445700000|454550000
2022-07-24 14:18:01|05681|25999|BS LIAB|13.23B|13230000000|173.00|259,845|-29.85%|30|2022-10-25|15/09/2022||4.17||2990000000|2022-07-20|15/06/2022|3.92|3.78|3170000000|3000000000
2022-07-24 14:18:05|05682|943157|LON INDV|2.16B|2160000000|310.20|1,506,866|106.8%|29|2022-07-28|15/06/2022||||81000000|2022-04-28|15/03/2022|0.06||207000000|73000000
2022-07-24 14:18:08|05683|941901|AS GLPGF|3.64B|3640000000|53.75|34|-9.66%|0||
2022-07-24 14:18:12|05684|6932|AS BOSN|4.14B|4140000000|32.02|177,975|21.56%|18|2022-08-18|15/06/2022|||||2022-03-10|15/12/2021|0.61|0.55|1640000000|1462000000
2022-07-24 14:18:16|05685|989849|OL 0IVM|15.6B|15600000000|121.60|12,047|-0.98%|25|2022-10-28|15/09/2022||3.32||1650000000|2022-08-11|15/06/2022||3.13||1620000000
2022-07-24 14:18:19|05686|1167618|ST SAVE|31.6B|31600000000|126.60|359,727|-4.09%|11|2022-10-28|15/09/2022||0.9481||767000000|2022-07-22|15/06/2022|1.31|0.7433|727920000|752170000
2022-07-24 14:18:22|05687|6822|LON ASOS|1.15B|1150000000|1,157.0|711,583|-70.33%|31|2022-10-12|15/08/2022||29.80||2006000000|2022-06-16|15/05/2022|||983400000|
2022-07-24 14:18:25|05688|989676|OL 0MJX|54.09B|54090000000|731.75|9,330|15.37%|23|2022-08-17|15/06/2022|||||2022-05-04|15/03/2022||||
2022-07-24 14:18:29|05689|18954|BIT IREE|2.3B|2300000000|1.789|1,688,520|-29.95%|31|2022-07-28|15/06/2022||||1330000000|2022-05-11|15/03/2022|0.05||2190000000|1860000000
2022-07-24 14:18:32|05690|28561|LON CVSG|1.22B|1220000000|1,710.00|188,730|-26.13%|14|2022-09-21|15/06/2022|||||2022-03-24|15/12/2021|0.24|29.20|273700000|233600000
2022-07-24 14:18:36|05691|14069|LON RWS|1.47B|1470000000|377.60|1,559,955|-32.21%|13|2022-06-09|15/03/2022|0.06||357300000||2021-12-14|15/09/2021|0.07||368100000|
2022-07-24 14:18:39|05692|466|BME MAP|4.69B|4690000000|1.536|4,847,084|-13%|26|2022-10-28|15/09/2022||0.0548||5270000000|2022-07-28|15/06/2022||0.04||4530000000
2022-07-24 14:18:42|05693|989959|OL 0R3I|16.65B|16650000000|104.10|65,430|-47.47%|25|2022-11-03|15/09/2022||0.5907||1510000000|2022-07-26|15/06/2022||0.3494||935010000
2022-07-24 14:18:46|05694|8745|HE OUT1V|1.85B|1850000000|4.0760|3,129,685|-25.16%|36|2022-11-03|15/09/2022||0.3502||2780000000|2022-08-04|15/06/2022||0.6433||3140000000
2022-07-24 14:18:50|05695|989711|BIT 0Q7S|3.57B|3570000000|52.67|2,553|3.07%|24|2022-10-19|15/09/2022|||||2022-08-30|15/06/2022||||218200000
2022-07-24 14:18:54|05696|948733|BS 0MHT|19.93B|19930000000|68.03|202,220|-32.81%|25|2022-10-28|15/09/2022||3.09||16770000000|2022-07-15|15/06/2022|2.34|2.55|16860000000|16660000000
2022-07-24 14:18:57|05697|7151|AS TWKNc|1.6B|1600000000|38.88|64,079|-9.2%|27|2022-08-16|15/06/2022|||||2022-05-05|15/03/2022||||
2022-07-24 14:19:00|05698|1072318|AS ALFEN|2.34B|2340000000|107.70|84,286|25.6%|17|2022-08-25|15/06/2022|||||2022-05-11|15/03/2022|||95500000|95750000
2022-07-24 14:19:05|05699|948535|BS 0GRG|26.04B|26040000000|121.20|34,520|5.3%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2022-07-24 14:19:08|05700|27874|LON GBGP|1.19B|1190000000|470.20|707,924|-44.49%|23|2022-08-31|15/06/2022|||||2022-06-16|15/03/2022|0.02|9.00|133300000|113500000
2022-07-24 14:19:11|05701|1169380|LON DOCS|2.7B|2700000000|270.20|1,308,883|-42.49%|6|2022-06-01|15/03/2022|0.13|10.41|229000000|229000000|2021-12-09|15/09/2021|0.05||369900000|
2022-07-24 14:19:15|05702|948767|BIT 0MU6|1.83B|1830000000|1.30|937,891|-19.25%|25|2022-11-07|15/09/2022||0.09||829000000|2022-08-04|15/06/2022||0.05||857670000
2022-07-24 14:19:18|05703|49922|OL BRGB|16.76B|16760000000|168.00|80,808|-24.32%|34|2022-10-21|15/09/2022||2.21||1720000000|2022-07-15|15/06/2022|2.5|2.28|1740000000|1700000000
2022-07-24 14:19:21|05704|1130890|SIX 0A0C|3.05B|3050000000|30.56|12,771|-24.36%|0||
2022-07-24 14:19:25|05705|948955|BIT 0Q6M|2.75B|2750000000|3.84|102,674|-13.71%|24|2022-08-04|15/06/2022|||||2022-05-20|15/03/2022|0.26|0.255|3450000000|3410000000
2022-07-24 14:19:28|05706|948735|BS 0MI3|12.75B|12750000000|189.75|62,798|-38.02%|25|2022-10-27|15/09/2022||6.55||3750000000|2022-07-12|15/06/2022|4.88|6.17|3730000000|3960000000
2022-07-24 14:19:32|05707|948651|BS 0JYZ|19.79B|19790000000|270.70|121,831|-1.64%|25|2022-10-28|15/09/2022||6.53||6000000000|2022-07-22|15/06/2022|4.02|5.17|6220000000|5810000000
2022-07-24 14:19:35|05708|1056374|ST COREb|13.8B|13800000000|13.1100|1,049,583|-37.87%|23|2022-10-25|15/09/2022||0.2109||1100000000|2022-07-13|15/06/2022|0.2324|0.1826|1090000000|1090000000
2022-07-24 14:19:40|05709|1010688|ST INSTAL|12.59B|12590000000|48.360|471,260|-45.66%|23|2022-11-09|15/09/2022||0.35||2490000000|2022-08-25|15/06/2022||0.4167||2810000000
2022-07-24 14:19:44|05710|13814|AS PTNL|1.31B|1310000000|2.562|4,102,611|-45.22%|37|2022-11-07|15/09/2022||0.0288||727030000|2022-08-08|15/06/2022||0.0134||774080000
2022-07-24 14:19:47|05711|989718|BIT 0RDO|4.6B|4600000000|6.29|114,262|-23.57%|24|2022-08-04|15/06/2022||||510000000|2022-05-10|15/03/2022|||486400000|508700000
2022-07-24 14:19:50|05712|573|HE CGCBV|2.1B|2100000000|32.60|166,981|-31.08%|35|2022-10-26|15/09/2022||0.7991||972010000|2022-07-20|15/06/2022|1.07|0.7443|959000000|960860000
2022-07-24 14:19:54|05713|948805|EPA 0NM7|2.98B|2980000000|352.00|2,118|6.99%|25|2022-10-18|15/09/2022||||309900000|2022-09-15|15/06/2022||||286300000
2022-07-24 14:19:56|05714|52216|IR AIBRF|5.87B|5870000000|2.220|3,502|-3.48%|0||
2022-07-24 14:20:00|05715|948855|BIT 0NVQ|3.22B|3220000000|17.09|20,912|-22.77%|25|2022-11-08|15/09/2022||||781000000|2022-08-03|15/06/2022||||
2022-07-24 14:20:04|05716|948544|BS 0GWL|54.15B|54150000000|411.85|123,473|60.75%|25|2022-10-28|15/09/2022||2.67||8590000000|2022-07-21|15/06/2022|3.15|4.2|10170000000|10310000000
2022-07-24 14:20:07|05717|1166999|LON BUR|2.35B|2350000000|10.58|255,572|-1.21%|3|2022-07-28|15/06/2022||0.3||99900000|2022-06-01|15/03/2022|0.25|0.25|96000000|96000000
2022-07-24 14:20:10|05718|985177|LON GROW|730.99M|730990000|480.60|518,070|-51.21%|23|2022-08-31|15/06/2022|||||2022-06-13|15/03/2022|0.53||89200000|
2022-07-24 14:20:13|05719|18946|BIT ERG|4.5B|4500000000|30.100|160,825|16.76%|31|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.59||214000000|217000000
2022-07-24 14:20:16|05720|27787|LON LIO|580.49M|580490000|958.00|257,044|-51.37%|13|2022-06-22|15/03/2022|0.98||245600000||2021-12-01|15/09/2021|0.43|24.50|114900000|60400000
2022-07-24 14:20:21|05721|568|CSE SYDB|12.53B|12530000000|218.0|114,755|11.97%|37|2022-11-02|15/09/2022||7.29||1260000000|2022-08-24|15/06/2022||6.47||1250000000
2022-07-24 14:20:24|05722|28180|LON BREE|1.25B|1250000000|73.80|4,841,272|-31.67%|21|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 14:20:28|05723|948920|BME 0OIQ|2.4B|2400000000|8.85|533,153|-18.13%|25|2022-10-27|15/09/2022||||2640000000|2022-07-28|15/06/2022||1.03||2470000000
2022-07-24 14:20:31|05724|948705|EBR 0MFW|2.62B|2620000000|33.76|13,896|-7.73%|0||
2022-07-24 14:20:36|05725|948541|BS 0GW3|27.82B|27820000000|136.70|69,736|-12.99%|25|2022-11-10|15/09/2022||1.3||498500000|2022-08-24|15/06/2022||1.24||497250000
2022-07-24 14:20:40|05726|948921|CSE 0OJA|10.5B|10500000000|184.70|61,635|-26.52%|25|2022-11-08|15/09/2022||3.14||4610000000|2022-08-19|15/06/2022||2.28||4620000000
2022-07-24 14:20:43|05727|949772|ST TROAX|12.15B|12150000000|203.00|82,455|-33.88%|14|2022-10-25|15/09/2022||0.19||71700000|2022-08-16|15/06/2022||0.19||75000000
2022-07-24 14:20:45|05728|948917|OL 0OGK|22.72B|22720000000|78.17|449,043|-2.88%|0||
2022-07-24 14:20:49|05729|26054|ST BIOT|14.6B|14600000000|221.20|64,033|-4.49%|30|2022-11-02|15/09/2022||0.82||363400000|2022-07-19|15/06/2022|0.9|0.86|395000000|363350000
2022-07-24 14:20:51|05730|993037|EBR VGP1|99.25B|99250000000|4,500.00|10|123.88%|0||
2022-07-24 14:20:55|05731|942503|LON GAMA|1.1B|1100000000|1,140.00|206,284|-43.7%|14|2022-09-05|15/06/2022|||||2022-03-21|15/12/2021|0.33|33.20|230300000|233000000
2022-07-24 14:20:58|05732|948926|BIT 0RPV|3.22B|3220000000|9.96|24,067|-7.35%|25|2022-11-09|15/09/2022||||788000000|2022-07-28|15/06/2022||0.185||832900000
2022-07-24 14:21:01|05733|948862|BIT 0NWJ|1.41B|1410000000|3.160|16,596|-12.25%|24|2022-08-05|15/06/2022||||281000000|2022-05-10|15/03/2022|||255000000|245000000
2022-07-24 14:21:06|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|2022-08-17|15/06/2022||2.41||4250000000
2022-07-24 14:21:10|05735|29884|BIT SES|2.12B|2120000000|137.00|14,689|-9.51%|24|2022-09-13|15/07/2022||||552800000|2022-08-25|15/04/2022||||631970000
2022-07-24 14:21:14|05736|948710|CSE 0MGC|14.57B|14570000000|336.30|18,879|16.57%|0||
2022-07-24 14:21:19|05737|948569|BS 0H9P|24.83B|24830000000|204.45|53,987|-22.11%|25|2022-10-27|15/09/2022||4.92||4320000000|2022-07-21|15/06/2022|7.79|7.85|4880000000|4570000000
2022-07-24 14:21:23|05738|9219|VIE CAIV|3.19B|3190000000|31.700|87,797|-12.43%|36|2022-08-24|15/06/2022|||||2022-05-24|15/03/2022|1.36||62200000|
2022-07-24 14:21:26|05739|26063|ST CATE|21.21B|21210000000|467.80|77,144|-7.55%|25|2022-10-28|15/09/2022||5.12||387420000|2022-07-07|15/06/2022|5.31|5.21|383000000|390530000
2022-07-24 14:21:29|05740|1162564|ST EPROb|18.11B|18110000000|63.00|272,690|-5.97%|15|2022-10-27|15/09/2022||0.7679||2600000000|2022-07-22|15/06/2022|0.5506|0.6746|2730000000|2680000000
2022-07-24 14:21:32|05741|1056273|VIE LENV|1.94B|1940000000|75.9000|130|-25.59%|24|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|0.87||615000000|615000000
2022-07-24 14:21:36|05742|945662|EBR EURN|2.67B|2670000000|13.000|1,720,632|53.12%|31|2022-10-27|15/09/2022||0.0989||173060000|2022-08-04|15/06/2022||-0.0683||130900000
2022-07-24 14:21:40|05743|26258|CSE DFDS|14.43B|14430000000|251.6|72,856|-26.04%|37|2022-11-17|15/09/2022||||6080000000|2022-08-16|15/06/2022||||6020000000
2022-07-24 14:21:43|05744|948936|EBR 0OQJ|1.8B|1800000000|31.43|27,581|-17.33%|23|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|||960500000|
2022-07-24 14:21:47|05745|989987|OL 0GF6|12.93B|12930000000|96.70|30,026|-14.88%|25|2022-11-09|15/09/2022||3.3||9690000000|2022-08-18|15/06/2022||2.24||9790000000
2022-07-24 14:21:51|05746|955678|ST PANDXb|27.91B|27910000000|151.80|188,461|7.66%|26|2022-10-27|15/09/2022||2.45||1420000000|2022-07-15|15/06/2022|3.5|1.98|1480000000|1210000000
2022-07-24 14:21:54|05747|992767|LON BIFF|1.09B|1090000000|361.20|1,087,113|2.03%|24|2022-11-16|15/09/2022||||648700000|2022-08-31|15/06/2022||||
2022-07-24 14:21:58|05748|989874|OL 0J1N|9.2B|9200000000|91.14|14,181|7.35%|25|2022-10-28|15/09/2022||2.31||1050000000|2022-08-10|15/06/2022||2.11||984340000
2022-07-24 14:22:01|05749|948801|VIE 0NKL|3.98B|3980000000|6.08|45,389|-15.2%|25|2022-10-18|15/09/2022|||||2022-07-11|15/06/2022|||1210000000|
2022-07-24 14:22:06|05750|26417|HE KEMIRA|1.87B|1870000000|12.17|131,893|-14.24%|37|2022-10-25|15/09/2022||0.2625||798560000|2022-07-15|15/06/2022|0.3|0.294|861000000|809020000
2022-07-24 14:22:09|05751|989695|OL 0JWO|12.9B|12900000000|115.20|9,813|-33.29%|25|2022-10-20|15/09/2022||1.77||9310000000|2022-07-14|15/06/2022|1.98|1.92|12180000000|12180000000
2022-07-24 14:22:13|05752|948486|BIT 0DHJ|2.43B|2430000000|6.39|183,131|11.91%|21|2022-07-29|15/06/2022|||||2022-05-26|15/03/2022|||1040000000|
2022-07-24 14:22:15|05753|961787|EBR XIOR|1.19B|1190000000|42.75|27,563|-21.99%|21|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.47|0.42|24800000|25000000
2022-07-24 14:22:18|05754|948840|BME 0NRN|3.41B|3410000000|28.90|3,270|-9.12%|22|2022-07-28|15/06/2022|||||2022-04-29|15/03/2022|||1630000000|910000000
2022-07-24 14:22:21|05755|948875|BME 0NYH|2.42B|2420000000|15.60|4,189|-10.09%|24|2022-07-26|15/06/2022||||683250000|2022-04-27|15/03/2022|0.27||725850000|725880000
2022-07-24 14:22:24|05756|6799|LON CWR|1.12B|1120000000|583.00|923,265|-38.98%|17|2022-09-01|15/06/2022||-7.27||16240000|2022-03-17|15/12/2021|-0.08|-6.13|13670000|14280000
2022-07-24 14:22:28|05757|26136|ST MYCR|14.62B|14620000000|149.30|112,387|-40.38%|37|2022-10-20|15/09/2022||1.61||1160000000|2022-07-14|15/06/2022|1.78|2.05|1270000000|1290000000
2022-07-24 14:22:32|05758|955651|SIX VZN|2.93B|2930000000|74.30|21,187|-6.42%|24|2022-08-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 14:22:35|05759|948530|EBR 0GAF|1.74B|1740000000|16.04|93,133|-50.74%|25|2022-10-27|15/09/2022||1.01||654470000|2022-07-28|15/06/2022||1.08||643980000
2022-07-24 14:22:38|05760|1168296|LON BYIT|1.05B|1050000000|439.60|404,949|-3.81%|6|2022-05-24|15/02/2022|0.06||196600000||2021-10-28|15/08/2021|0.08||251400000|
2022-07-24 14:22:41|05761|569|HE NELES|1.39B|1390000000|9.24|276,940|-32.21%|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2022-07-24 14:22:43|05762|28351|LON LTGL|1.02B|1020000000|128.80|2,163,913|-39.02%|14|2022-09-19|15/06/2022||3.49||273470000|2022-04-26|15/12/2021|0.03|2.38|175700000|172390000
2022-07-24 14:22:46|05763|1162559|LON AAF|6.18B|6180000000|164.70|3,859,597|100.24%|0||
2022-07-24 14:22:48|05764|25967|HE UPNRF|1.06B|1060000000|14.20|367|-51.63%|0||
2022-07-24 14:22:51|05765|948668|EBR 0KDK|2.26B|2260000000|22.890|46,018|0%|21|2022-10-19|15/09/2022|||||2022-07-19|15/06/2022||||223000000
2022-07-24 14:22:55|05766|948572|BME 0HA9|1.63B|1630000000|9.34|170,565|16.46%|25|2022-11-08|15/09/2022||0.24||796800000|2022-07-29|15/06/2022||0.2434||923480000
2022-07-24 14:22:58|05767|989774|BIT 0RIE|2.28B|2280000000|4.19|10,888|9.69%|24|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022|-0.028||168100000|161170000
2022-07-24 14:23:02|05768|26445|HE REG1V|1.27B|1270000000|47.98|17,174|-27.3%|27|2022-10-27|15/09/2022||0.217||23210000|2022-08-04|15/06/2022||0.1833||22320000
2022-07-24 14:23:06|05769|577|HE METSB|2.93B|2930000000|8.185|325,383|-13.84%|36|2022-10-27|15/09/2022||0.255||605640000|2022-07-28|15/06/2022||0.2978||623030000
2022-07-24 14:23:09|05770|960701|AS INTER|1.71B|1710000000|19.00|80,316|32.68%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.28|0.28|147600000|147600000
2022-07-24 14:23:12|05771|1170366|LON ATG|1.19B|1190000000|989.00|229,047|-24.85%|3|2022-05-19|15/03/2022|0.03||57740000|54000000|2021-12-02|15/09/2021|-0.04||35590000|
2022-07-24 14:23:16|05772|989972|BIT 0RG1|1.35B|1350000000|6.72|22,577|-37.14%|23|2022-11-03|15/09/2022||||148000000|2022-08-03|15/06/2022||||
2022-07-24 14:23:19|05773|948499|ETR 0E6Y|3.04B|3040000000|17.26|32,606|-31.56%|25|2022-11-10|15/09/2022||0.5159||998370000|2022-08-04|15/06/2022||0.4823||991270000
2022-07-24 14:23:23|05774|1006171|BIT BFF|1.21B|1210000000|6.560|659,718|-23.9%|23|2022-11-10|15/09/2022||0.16||76000000|2022-08-04|15/06/2022||0.15||
2022-07-24 14:23:25|05775|6866|LON GCC|766.06M|766060000|195.80|1,237,392|-13.44%|15|2022-10-26|15/08/2022|||||2022-08-03|15/05/2022||||
2022-07-24 14:23:28|05776|992975|ST BICO|2.28B|2280000000|35.56|746,424|-93.28%|23|2022-11-09|15/09/2022||-0.185||616870000|2022-08-24|15/06/2022||-0.68||552070000
2022-07-24 14:23:32|05777|948913|BS 0OFP|10.93B|10930000000|102.08|74,890|-35.58%|25|2022-11-01|15/09/2022||5.84||13570000000|2022-07-19|15/06/2022|3.58|4.07|14000000000|13320000000
2022-07-24 14:23:36|05778|32232|BME CIEA|3.08B|3080000000|25.100|207,163|0.97%|32|2022-10-19|15/09/2022|||||2022-07-27|15/06/2022||||979250000
2022-07-24 14:23:40|05779|942431|BIT ANIM|1.15B|1150000000|3.374|1,054,299|-17.57%|26|2022-11-04|15/09/2022||0.1118|||2022-07-29|15/06/2022||0.1089||82660000
2022-07-24 14:23:43|05780|958919|ST HTRO|22.46B|22460000000|109.05|1,213,858|238.24%|24|2022-11-09|15/09/2022||0.66||1460000000|2022-08-19|15/06/2022||0.6474||1480000000
2022-07-24 14:23:47|05781|1013395|BME UNI|2.22B|2220000000|0.839|3,133,735|4.16%|22|2022-07-27|15/06/2022||-0.03||412500000|2022-04-27|15/03/2022|0.035|0.08|382000000|382000000
2022-07-24 14:23:50|05782|32244|BME ZOT|3.32B|3320000000|7.060|330,746|22.36%|36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2022-07-24 14:23:54|05783|948985|BME 0QTZ|916.27M|916270000|6.42|58,137|-24.02%|24|2022-07-26|15/06/2022||||488000000|2022-05-10|15/03/2022|||462000000|456080000
2022-07-24 14:23:57|05784|7350|LON REDD|893.45M|893450000|376.50|580,061|-8.84%|19|2022-07-06|15/04/2022|0.18||630600000||2021-12-01|15/10/2021|0.22||612900000|
2022-07-24 14:24:03|05785|948664|BS 0KBQ|16.19B|16190000000|47.77|116,959|-19.69%|23|2022-10-24|15/09/2022||0.66||6750000000|2022-07-18|15/06/2022|1.87|1.88|8420000000|8340000000
2022-07-24 14:24:09|05786|29887|BIT MOL|937.92M|937920000|24.660|27,337|-47.86%|28|2022-11-14|15/09/2022||||74100000|2022-09-07|15/06/2022||||
2022-07-24 14:24:13|05787|989924|CSE 0O0N|12.25B|12250000000|517.50|3,115|-22.24%|24|2022-08-16|15/06/2022|||||2022-05-21|15/03/2022|7.88||6300000000|5410000000
2022-07-24 14:24:17|05788|948673|ST 0KII|49.66B|49660000000|50.67|376,965|10.8%|25|2022-10-25|15/09/2022||4.85||30710000000|2022-07-22|15/06/2022|7.79|7.14|35520000000|34810000000
2022-07-24 14:24:20|05789|1174544|ST CINT|14.34B|14340000000|67.35|338,476|-37.64%|5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2022-07-24 14:24:23|05790|961782|ST SFRG|14.83B|14830000000|29.02|3,055,153|-50.42%|25|2022-10-26|15/09/2022||0.6284||1770000000|2022-07-21|15/06/2022|0.23|0.4625|1810000000|1810000000
2022-07-24 14:24:25|05791|1172313|OL KAHOTNOK|10.71B|10710000000|22.05|7,075|-47.35%|0||
2022-07-24 14:24:28|05792|948876|ELI 0RJN|2.15B|2150000000|0.14|25,932,329|16.67%|25|2022-10-31|15/09/2022||0.0043||625590000|2022-07-27|15/06/2022||0.0003||548050000
2022-07-24 14:24:32|05793|989714|ST 0RQ2|13.08B|13080000000|145.35|21,843|-30.19%|24|2022-07-22|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 14:24:35|05794|44421|LON JUSTJ|716.19M|716190000|68.95|1,258,384|-28.92%|27|2022-08-09|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 14:24:38|05795|42776|LON CEE|1.45B|1450000000|1.230|41,177|-28.9%|32|2022-10-19|15/09/2022||||304030000|2022-07-20|15/06/2022||0.0895|266680000|259360000
2022-07-24 14:24:41|05796|26108|ST HMSN|20.52B|20520000000|440.00|61,845|13.84%|26|2022-10-19|15/09/2022||2.71||619250000|2022-07-14|15/06/2022|2.34|1.79|601000000|531770000
2022-07-24 14:24:45|05797|948845|VIE 0NTM|1.9B|1900000000|28.05|17,204|-39.48%|25|2022-11-17|15/09/2022||0.329||556140000|2022-08-12|15/06/2022||0.3763||577300000
2022-07-24 14:24:48|05798|997109|LON LXIL|2.54B|2540000000|148.40|6,970,744|2.77%|14|2022-08-31|15/06/2022|||||2022-06-07|15/03/2022|0.11||33100000|
2022-07-24 14:24:52|05799|948989|BME 0QWA|2.61B|2610000000|19.80|26,563|10.74%|24|2022-07-21|15/06/2022|||313950000|308600000|2022-05-09|15/03/2022|||298050000|298040000
2022-07-24 14:24:55|05800|1172943|BME LDA|1.17B|1170000000|1.0770|561,492|-38%|8|2022-08-31|15/06/2022||0.02||237380000|2022-06-01|15/03/2022|0.0235|0.02|232000000|225500000
2022-07-24 14:24:58|05801|989701|OL 0DNW|23.75B|23750000000|117.20|33,389|4.27%|25|2022-11-15|15/09/2022||2.79||8350000000|2022-08-24|15/06/2022||3.32||7700000000
2022-07-24 14:25:01|05802|33695|EBR GIMBb|1.37B|1370000000|51.44|5,823|-3.36%|19|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-24 14:25:05|05803|948867|BIT 0RPI|1.41B|1410000000|0.74|78,869|-99.2%|24|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2022-07-24 14:25:09|05804|7126|LON OXB|446.75M|446750000|465.00|155,730|-65.09%|25|2022-09-21|15/06/2022||-11.90||56800000|2022-05-04|15/03/2022||||
2022-07-24 14:25:12|05805|6699|LON MTO|994.47M|994470000|71.80|1,489,140|15.43%|27|2022-11-16|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 14:25:16|05806|1054857|OL CRAYN|13.29B|13290000000|150.00|169,498|5.26%|24|2022-10-25|15/09/2022||0.5133||5300000000|2022-08-17|15/06/2022||2.41||7820000000
2022-07-24 14:25:20|05807|8809|HE SANOMA|2.38B|2380000000|14.600|37,808|-4.33%|36|2022-10-27|15/09/2022||0.6391||503690000|2022-07-27|15/06/2022||0.2525||317810000
2022-07-24 14:25:22|05808|1084278|SIX 0SE5|1.59B|1590000000|102.60|995|16.46%|0||
2022-07-24 14:25:25|05809|28054|LON SMSS|1.18B|1180000000|886.00|210,490|2.31%|17|2022-09-12|15/06/2022|||||2022-03-14|15/12/2021|0.02|0.1405|56800000|75730000
2022-07-24 14:25:28|05810|989961|CSE 0RES|12.62B|12620000000|139.35|19,091|7.32%|25|2022-11-09|15/09/2022||4.92||2330000000|2022-08-24|15/06/2022||4.59||2250000000
2022-07-24 14:25:30|05811|1024183|BME SEYMF|2.76B|2760000000|22.800|205|20%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2022-07-24 14:25:33|05812|1010690|ST SDIPb|9.36B|9360000000|263.000|62,694|-38.48%|23|2022-10-27|15/09/2022||3.07||884000000|2022-07-21|15/06/2022|3.1|2.78|847000000|847000000
2022-07-24 14:25:36|05813|6829|LON RCH|356.66M|356660000|114.40|1,432,836|-64.91%|30|2022-07-26|15/06/2022|||||2022-05-05|15/03/2022||||
2022-07-24 14:25:39|05814|989812|EPA 0IUJ|3.12B|3120000000|49.83|17,842|-2.79%|24|2022-10-25|15/09/2022||||124230000|2022-09-09|15/06/2022||||98060000
2022-07-24 14:25:43|05815|949193|LON SIRE|1.49B|1490000000|461.00|779,533|13.13%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 14:25:46|05816|29948|BIT TIP|1.3B|1300000000|7.760|125,369|-6.73%|29|2022-09-12|15/06/2022|||||2022-05-13|15/03/2022|0.01||311200|
2022-07-24 14:25:49|05817|968981|LON PRSMB|1.24B|1240000000|1,274.00|713,922|49.88%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2022-07-24 14:25:52|05818|948546|BS 0GXJ|11.21B|11210000000|93.35|54,728|-24.17%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2022-07-24 14:25:54|05819|1141818|IR UPR|837.37M|837370000|308.500|42,795|0.49%|0||
2022-07-24 14:25:57|05820|949753|ST BUFAB|11.04B|11040000000|294.50|89,236|-7.39%|25|2022-10-27|15/09/2022||4.2||1870000000|2022-07-13|15/06/2022|5.4|4.9|2240000000|2010000000
2022-07-24 14:26:02|05821|948903|BME 0O9B|1.86B|1860000000|10.28|71,043|-31.33%|25|2022-11-10|15/09/2022||0.18||204150000|2022-07-25|15/06/2022||0.18||213780000
2022-07-24 14:26:06|05822|963042|F ATSV|1.99B|1990000000|51.50|12,058|34.64%|23|2022-08-02|15/06/2022|||||2022-05-17|15/03/2022|1.01|-0.02|443000000|336200000
2022-07-24 14:26:10|05823|948704|EBR 0MFT|1.28B|1280000000|47.45|31,793|32.65%|19|2022-07-28|15/06/2022|||||2022-05-17|15/03/2022||||
2022-07-24 14:26:12|05824|1159368|LON N91|1.83B|1830000000|200.80|1,292,152|-11.23%|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
2022-07-24 14:26:15|05825|13056|VIE VIGR|2.75B|2750000000|21.500|71,559|-6.93%|36|2022-08-18|15/06/2022|||||2022-05-16|15/03/2022|||3450000000|3330000000
2022-07-24 14:26:19|05826|949768|ST PLAZb|10.53B|10530000000|87.90|91,388|-43.87%|25|2022-10-18|15/09/2022||1.4||304300000|2022-07-06|15/06/2022|1.46|1.4|302000000|306710000
2022-07-24 14:26:23|05827|33241|BIT FKRm|2.86B|2860000000|8.79|121,796.05|54.21%|23|2022-08-08|15/06/2022|||||2022-05-12|15/03/2022|||265000000|
2022-07-24 14:26:26|05828|6560|LON MGNS|911.95M|911950000|1,980.00|75,761|-15.74%|18|2022-08-02|15/06/2022|||||2022-02-24|15/12/2021|1.19||1650000000|
2022-07-24 14:26:30|05829|942521|ST GRANG|10.2B|10200000000|95.95|271,979|-13.01%|26|2022-10-20|15/09/2022||2.3||5780000000|2022-07-15|15/06/2022|2.77|2.33|6880000000|5510000000
2022-07-24 14:26:34|05830|955872|AS FLOW|980.47M|980470000|22.42|159,713|-34.29%|27|2022-10-27|15/09/2022||0.4688||81580000|2022-07-22|15/06/2022|0.26|0.5552|83500000|87240000
2022-07-24 14:26:37|05831|1159419|HE MUSTI|634.87M|634870000|19.07|69,919|-46.13%|15|2022-11-16|15/09/2022||0.2725||102750000|2022-08-09|15/06/2022||0.1675||94100000
2022-07-24 14:26:39|05832|948765|OL 0MSJ|15.59B|15590000000|134.15|58,454|33.88%|0||
2022-07-24 14:26:42|05833|994313|NASDAQ GOGLTNOK|21.59B|21590000000|111.2000|34,997|31.44%|25|2022-11-22|15/09/2022||6.65||2290000000|2022-08-31|15/06/2022||5.54||2140000000
2022-07-24 14:26:46|05834|32178|BME ROVI|3.28B|3280000000|59.750|90,282|-0.58%|31|2022-07-27|15/06/2022||||171730000|2022-05-11|15/03/2022|0.97||205800000|205900000
2022-07-24 14:26:49|05835|1073139|ST BHGF|5.29B|5290000000|37.72|1,025,586|-74.51%|23|2022-10-27|15/09/2022||0.5467||3100000000|2022-07-20|15/06/2022|1.43|0.73|3910000000|3540000000
2022-07-24 14:26:51|05836|1055079|IR GLV|725.45M|725450000|1.04|690,093|8.67%|0||
2022-07-24 14:26:55|05837|7018|BIT WBD|1.43B|1430000000|1.437|1,011,741|-32.02%|33|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-24 14:26:58|05838|989757|BIT 0N4I|1.2B|1200000000|13.22|3,364|-15.15%|19|2022-09-27|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-24 14:27:02|05839|977689|HE TOKMAN|724.7M|724700000|12.3200|195,178|-53.61%|25|2022-10-28|15/09/2022||0.3048||282320000|2022-07-29|15/06/2022||0.3238||302890000
2022-07-24 14:27:05|05840|26053|ST BIOGb|10.08B|10080000000|99.8|119,486|1.22%|33|2022-10-21|15/09/2022||0.4687||217730000|2022-07-22|15/06/2022|0.456|0.452|271800000|252930000
2022-07-24 14:27:08|05841|948943|BIT 0P52|2.77B|2770000000|16.77|53,706|-1.81%|25|2022-11-08|15/09/2022||0.0228||278400000|2022-07-28|15/06/2022||0.1734||326450000
2022-07-24 14:27:12|05842|23597|BIT ACEm|2.94B|2940000000|13.84|16,215|-29.89%|30|2022-11-09|15/09/2022||||930000000|2022-07-27|15/06/2022||||
2022-07-24 14:27:16|05843|1010841|ST MTRS|12.48B|12480000000|68.7000|318,178|-13.09%|23|2022-10-21|15/09/2022||1.08||2600000000|2022-07-15|15/06/2022|1.12|1.13|2610000000|2300000000
2022-07-24 14:27:20|05844|1081634|BIT CRLI|2.13B|2130000000|21.30|38,755|8.12%|22|2022-11-10|15/09/2022||0.13||115250000|2022-08-04|15/06/2022||0.15||113380000
2022-07-24 14:27:23|05845|989910|ELI 0KBT|1.81B|1810000000|2.672|283,744|13.12%|25|2022-11-10|15/09/2022||0.05||207000000|2022-07-28|15/06/2022||0.05||188000000
2022-07-24 14:27:27|05846|7064|AS ECMPA|1.16B|1160000000|22.20|76,817|5.81%|29|2022-08-03|15/06/2022|||||2022-05-06|15/03/2022|0.51||58910000|
2022-07-24 14:27:31|05847|989780|VIE 0EEI|3.95B|3950000000|22.30|17,667|10.89%|20|2022-08-25|15/06/2022|||||2022-05-22|15/03/2022|0.26||1230000000|
2022-07-24 14:27:34|05848|989950|CSE 0JH4|10.04B|10040000000|68.80|11,994|0%|25|2022-11-03|15/09/2022||2.85||959980000|2022-08-18|15/06/2022||2.43||959400000
2022-07-24 14:27:38|05849|1056296|VIE UNIQ|2.01B|2010000000|6.5400|5,181|-8.53%|24|2022-08-19|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-24 14:27:41|05850|989777|OL 0RAI|9.18B|9180000000|57.12|93,449|-6.48%|25|2022-11-03|15/09/2022||0.7259||1920000000|2022-07-14|15/06/2022|1.99|1.29|2220000000|2210000000
2022-07-24 14:27:44|05851|989784|BME 0K9H|1.25B|1250000000|4.07|51,485|22.96%|19|2022-07-29|15/06/2022||||116900000|2022-04-25|15/03/2022|0.09||120600000|122070000
2022-07-24 14:27:49|05852|964568|ETR AR4G|618.31M|618310000|22.44|69,946|-12%|27|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.62||759900000|
2022-07-24 14:27:50|05853|949103|IR HBRN|891.98M|891980000|136.900|28,758.31|25.02%|0||
2022-07-24 14:27:52|05854|995934|LON DEC|970.1M|970100000|114.00|2,072,677|14%|12|2022-08-11|15/06/2022|||||2022-05-16|15/03/2022|||226570000|
2022-07-24 14:27:55|05855|1123217|BIT ILTY|787.81M|787810000|9.5950|162,506|-18.69%|15|2022-08-05|15/06/2022|||||2022-05-11|15/03/2022|0.19||78500000|75300000
2022-07-24 14:27:58|05856|1024305|BME PHMMF|1.33B|1330000000|74.460|381|-15.67%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2022-07-24 14:28:01|05857|985189|ST SECARE|10.16B|10160000000|64.24|390,348|-44.24%|24|2022-10-27|15/09/2022||0.4138||521000000|2022-07-28|15/06/2022||0.2572||462000000
2022-07-24 14:28:05|05858|6788|LON CHG|982.61M|982610000|347.00|848,503|18.43%|29|2022-09-28|15/07/2022|||||2022-06-08|15/04/2022|0.09|9.00|220400000|205100000
2022-07-24 14:28:08|05859|942380|LON SPI|964.34M|964340000|239.00|1,137,676|7.66%|18|2022-09-08|15/06/2022||2.80||590800000|2022-06-01|15/03/2022||||
2022-07-24 14:28:11|05860|28689|LON NCCG|620.06M|620060000|200.00|436,341|-35.06%|24|2022-07-25|15/05/2022||5.80||160570000|2022-04-27|15/02/2022||||
2022-07-24 14:28:13|05861|1080046|LON TM17|603.43M|603430000|420.00|1,261,306|-45.45%|11|2022-09-12|15/06/2022|||||2022-03-30|15/12/2021|0.1||50400000|
2022-07-24 14:28:15|05862|1009008|IR DLTTF|931.16M|931160000|4.16|10,678|0%|0||
2022-07-24 14:28:19|05863|15203|EBR CFEB|231.37M|231370000|9.14|43,463|-89.31%|28|2022-08-31|15/06/2022|||||2022-05-19|15/03/2022|||273000000|
2022-07-24 14:28:23|05864|6775|LON KLR|542.15M|542150000|745.00|54,751|-12.76%|24|2022-08-02|15/06/2022|||||2022-05-18|15/03/2022||||
2022-07-24 14:28:27|05865|40129|LON CLINC|1.23B|1230000000|925.00|1,519,907|51.52%|18|2022-09-14|15/06/2022|||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000
2022-07-24 14:28:31|05866|26128|ST KNOW|8.09B|8090000000|295.20|27,811|0.75%|31|2022-10-25|15/09/2022||3.85||1390000000|2022-07-15|15/06/2022|4.71|4.5|1650000000|1650000000
2022-07-24 14:28:35|05867|989808|EPA 0QAG|1.66B|1660000000|291.50|116|12.98%|22|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022|||539000000|
2022-07-24 14:28:38|05868|948915|BME 0OFU|1.46B|1460000000|2.284|354,016|12.85%|24|2022-07-29|15/06/2022|||||2022-05-04|15/03/2022|||1200000000|1170000000
2022-07-24 14:28:41|05869|1177648|SIX MEDX|910.75M|910750000|22.26|55,283|-|4|2022-02-21|15/12/2021|0.44||229000000||2021-08-20|15/06/2020|0.12||166100000|
2022-07-24 14:28:44|05870|943384|ST PCELL|8.63B|8630000000|165.60|279,870|-13.91%|23|2022-10-20|15/09/2022|||||2022-07-15|15/06/2022|-0.33||57290000|
2022-07-24 14:28:48|05871|26046|ST BEIAb|11.46B|11460000000|190.2|40,694|-7.67%|33|2022-10-27|15/09/2022||2.95||1550000000|2022-08-19|15/06/2022||3.07||1620000000
2022-07-24 14:28:51|05872|989887|CSE 0REQ|4.15B|4150000000|211.25|1,646|-23.53%|24|2022-08-29|15/06/2022||7.5||3990000000|2022-05-31|15/03/2022|2.3|5.7|4120000000|3740000000
2022-07-24 14:28:55|05873|989994|CSE 0NZU|5.81B|5810000000|127.35|45,188|-32.03%|24|2022-11-10|15/09/2022||-5.96||54600000|2022-08-11|15/06/2022||-6.14||56000000
2022-07-24 14:28:58|05874|989811|ST 0QXM|6.92B|6920000000|118.10|39,517|-26.51%|25|2022-10-25|15/09/2022||4.04||2220000000|2022-07-15|15/06/2022|3.7|3.54|2480000000|2450000000
2022-07-24 14:29:01|05875|1165547|OL ACCA|11.96B|11960000000|19.80|972,354|7.03%|10|2022-11-01|15/09/2022||-0.083||215000000|2022-07-11|15/06/2022|-0.089|-0.089|155000000|155000000
2022-07-24 14:29:03|05876|1072227|ST CIBUS|8.61B|8610000000|177.75|160,083|-20.51%|14|2022-11-09|15/09/2022||0.4053||29910000|2022-07-21|15/06/2022|0.63|0.3848|27100000|29080000
2022-07-24 14:29:07|05877|989760|ST 0GTM|11.12B|11120000000|77.78|37,267|-20.09%|25|2022-10-21|15/09/2022||1.9||562160000|2022-07-07|15/06/2022|2.52|2|451000000|550060000
2022-07-24 14:29:11|05878|989834|ST 0IHM|19.54B|19540000000|154.30|16,205|-25.01%|25|2022-10-14|15/09/2022||2.25||655440000|2022-07-08|15/06/2022|2|2.07|619000000|619750000
2022-07-24 14:29:14|05879|963647|VIE SIAG|1.61B|1610000000|22.80|218|16.92%|23|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|||35800000|
2022-07-24 14:29:17|05880|989820|EBR 0QV7|1.3B|1300000000|48.69|8,963|9.81%|19|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 14:29:21|05881|7061|AS ACCG|1.54B|1540000000|57.40|50,792|21.74%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2022-07-24 14:29:24|05882|945695|ST DUST|7.28B|7280000000|64.40|150,151|-32.77%|25|2022-10-11|15/08/2022||1.05||5450000000|2022-07-05|15/05/2022|0.825|1.29|5890000000|5950000000
2022-07-24 14:29:27|05883|948529|BME 0G9W|1.07B|1070000000|3.43|70,086|-32.61%|24|2022-07-27|15/06/2022|||||2022-05-11|15/03/2022|||188000000|186980000
2022-07-24 14:29:30|05884|15256|EBR RETE|913.95M|913950000|69.10|11,060|1.47%|21|2022-08-29|15/06/2022|||||2022-05-23|15/03/2022|10.23||127700000|116000000
2022-07-24 14:29:33|05885|1076601|OL 0SFN|24.05B|24050000000|38.31|173,038|16.8%|20|2022-10-26|15/09/2022||2.95||10620000000|2022-07-19|15/06/2022|4.17|4.49|12310000000|12270000000
2022-07-24 14:29:37|05886|948972|EBR 0QF5|1.2B|1200000000|6.04|133,900|-39.9%|25|2022-11-09|15/09/2022||0.0881||987050000|2022-08-04|15/06/2022||0.1855||1010000000
2022-07-24 14:29:40|05887|27760|LON AMSU|602.22M|602220000|278.00|275,275|-2.46%|27|2022-09-14|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 14:29:43|05888|976461|LON FORT|601.82M|601820000|279.50|456,848|-7.76%|14|2022-07-28|15/06/2022|||||2022-03-10|15/12/2021|0.1||190100000|176300000
2022-07-24 14:29:52|05889|1073019|HE HARVIA|428.36M|428360000|22.92|77,177|-62.05%|22|2022-11-03|15/09/2022||0.4232||48250000|2022-08-11|15/06/2022||0.4635||52850000
2022-07-24 14:29:55|05890|6890|AS FUGR|1.19B|1190000000|11.740|412,889|50.03%|31|2022-10-28|15/09/2022||||432000000|2022-07-28|15/06/2022||-0.07||467000000
2022-07-24 14:29:59|05891|948633|ELI 0J1Z|1.93B|1930000000|3.76|370,603|18.99%|25|2022-10-24|15/09/2022||0.0894||381420000|2022-07-20|15/06/2022|0.09|0.0796|369000000|364440000
2022-07-24 14:30:02|05892|958982|ST XVIVO|6.68B|6680000000|226.00|17,886|-43.22%|25|2022-10-27|15/09/2022||0.3467||94900000|2022-07-13|15/06/2022|0.25|0.2933|94290000|94100000
2022-07-24 14:30:05|05893|1050738|LON WHRW|628.8M|628800000|148.00|1,015,283|-2.37%|17|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 14:30:08|05894|940774|LON TRMR|622.41M|622410000|416.00|946,372|-46.25%|14|2022-11-10|15/09/2022||0.1828||87290000|2022-09-27|15/06/2022||0.1677||79200000
2022-07-24 14:30:10|05895|1162800|BIT GVS|1.57B|1570000000|9.00|94,376|-30.29%|14|2022-09-06|15/06/2022|||||2022-05-10|15/03/2022|0.07||81000000|
2022-07-24 14:30:14|05896|26378|HE AKTIA|672.98M|672980000|9.340|47,777|-18.36%|27|2022-11-04|15/09/2022||0.2688||65910000|2022-08-05|15/06/2022||0.2623||65890000
2022-07-24 14:30:18|05897|989677|BME 0HA8|2.92B|2920000000|50.50|160|7.45%|20|2022-09-20|15/06/2022|||||2022-05-13|15/03/2022||||
2022-07-24 14:30:22|05898|298|LON PFD|972.02M|972020000|113.00|1,996,196|2.73%|32|2022-11-14|15/09/2022|||||2022-07-21|15/06/2022|||197000000|
2022-07-24 14:30:26|05899|993275|LON CSH|509.96M|509960000|83.50|2,192,944|-28.02%|10|2022-06-30|15/03/2022|0.04||25920000||2021-12-09|15/09/2021|0.03||25710000|
2022-07-24 14:30:30|05900|989732|BME 0RKF|954.72M|954720000|27.93|10,268|-20.72%|22|2022-07-29|15/06/2022|||||2022-05-06|15/03/2022|||736000000|688330000
2022-07-24 14:30:34|05901|29804|BIT CASS|1.53B|1530000000|6.74|670,551|-3.09%|35|2022-09-22|15/06/2022|||||2022-05-18|15/03/2022||||
2022-07-24 14:30:36|05902|1177463|ETR VTSCn|2.1B|2100000000|52.50|106,391|-|10|2022-11-14|15/09/2022||0.3287||2310000000|2022-08-10|15/06/2022||0.0965||2130000000
2022-07-24 14:30:40|05903|948600|EBR 0HNZ|1.12B|1120000000|15.41|36,869|-12.89%|20|2022-10-13|15/09/2022|||||2022-08-04|15/06/2022||||
2022-07-24 14:30:42|05904|948688|AS 0LO9|778.47M|778470000|24.71|57,421|-11.15%|0||
2022-07-24 14:30:47|05905|26195|ST SKISb|12.14B|12140000000|154.90|101,825|-3.73%|37|2022-10-04|15/08/2022||-2.07||330210000|2022-06-17|15/05/2022|5.6|5.6|1540000000|1540000000
2022-07-24 14:30:50|05906|940904|LON VCP|507.76M|507760000|435.00|334,541|-60.27%|28|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 14:30:54|05907|954908|ST COOR|7.78B|7780000000|81.65|210,016|4.41%|26|2022-10-27|15/09/2022||1.3||2910000000|2022-07-15|15/06/2022|0.8|1.44|2980000000|2910000000
2022-07-24 14:30:57|05908|942711|BIT TNXT|1.07B|1070000000|23.240|57,112|-38.58%|23|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022|0.08||96000000|93600000
2022-07-24 14:31:02|05909|15254|EBR RECT|835.94M|835940000|15.00|75,219|8.38%|24|2022-08-26|15/06/2022||||544000000|2022-04-28|15/03/2022||||270900000
2022-07-24 14:31:05|05910|1006463|LON AFX|717.34M|717340000|1,700.00|56,052|2.72%|13|2022-08-30|15/06/2022|||||2022-03-16|15/12/2021|0.28||43290000|
2022-07-24 14:31:09|05911|948745|BME 0MKO|1.3B|1300000000|5.92|130,535|3.14%|25|2022-11-09|15/09/2022||0.1525||449610000|2022-07-26|15/06/2022||-0.0139||386610000
2022-07-24 14:31:12|05912|32424|LON EMISG|1.17B|1170000000|1,856.00|335,239|49.68%|18|2022-09-07|15/06/2022|||||2022-03-15|15/12/2021|0.25||84710000|
2022-07-24 14:31:18|05913|7464|AS VLAN|867.33M|867330000|21.55|55,316|1.89%|27|2022-08-25|15/06/2022||0.89||275000000|2022-05-11|15/03/2022||||
2022-07-24 14:31:21|05914|40153|LON IDEA|1.05B|1050000000|349.00|7,409,252|32.2%|14|2022-07-05|15/04/2022|||||2022-01-24|15/10/2021|0.02||38800000|
2022-07-24 14:31:24|05915|28365|LON GGPL|470.15M|470150000|11.550|14,481,478|-37.23%|14|2022-11-09|15/06/2022|||||2022-03-09|15/12/2021|-0|||
2022-07-24 14:31:27|05916|1166927|OL VACC|8.83B|8830000000|77.00|316,335|23.6%|14|2022-08-24|15/06/2022||0.00||40340000|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000
2022-07-24 14:31:30|05917|994376|ST SVOLb|6.58B|6580000000|63.68|181,825|-14.47%|22|2022-09-16|15/08/2022|||||2022-06-14|15/05/2022|1.6||174000000|
2022-07-24 14:31:34|05918|29838|BIT EMBI|1.81B|1810000000|5.310|211,486|-0.56%|37|2022-11-10|15/09/2022||||327000000|2022-08-04|15/06/2022||||323000000
2022-07-24 14:31:37|05919|954889|LON CRN|633.66M|633660000|90.900|702,558|1.56%|14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2022-07-24 14:31:41|05920|29836|BIT ELEN|1.16B|1160000000|14.49|91,028|28.66%|29|2022-09-12|15/06/2022|||||2022-05-13|15/03/2022|||144400000|
2022-07-24 14:31:45|05921|29867|BIT ITMI|1.12B|1120000000|26.50|8,921|-13.68%|31|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-24 14:31:48|05922|989750|ELI 0O7J|1.34B|1340000000|10.09|10,364|-6.83%|20|2022-11-07|15/09/2022||0.15||200000000|2022-08-02|15/06/2022||0.19||256000000
2022-07-24 14:31:51|05923|1031738|LON KETL|332.68M|332680000|160.40|548,829|-49.88%|14|2022-09-20|15/06/2022|||||2022-03-31|15/12/2021|0.06||64740000|
2022-07-24 14:31:54|05924|949054|LON CLG|869.26M|869260000|837.00|2,388,032.45|0.24%|15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2022-07-24 14:31:57|05925|1052374|CSE NLFSK|4.39B|4390000000|162.000|27,974|-26.2%|22|2022-11-17|15/09/2022||0.61||273000000|2022-08-18|15/06/2022||0.34||235000000
2022-07-24 14:32:01|05926|989857|BIT 0QEP|838.91M|838910000|2.562|18,750|-14.63%|24|2022-07-28|15/06/2022||||822000000|2022-05-11|15/03/2022|0.056||722930000|787670000
2022-07-24 14:32:06|05927|6919|AS NSTEc|643.7M|643700000|32.50|19,545|-9.72%|26|2022-10-13|15/09/2022|||||2022-07-14|15/06/2022|1.38||35570000|
2022-07-24 14:32:09|05928|1010887|ST BOOZT|5.02B|5020000000|76.30|281,283|-59.84%|23|2022-11-08|15/09/2022||0.0909||1390000000|2022-08-12|15/06/2022||1.02||1650000000
2022-07-24 14:32:12|05929|28560|LON CRW|626.45M|626450000|1,780.0|53,852|-18.35%|12|2022-09-19|15/06/2022|||||2022-03-14|15/12/2021||||37700000
2022-07-24 14:32:15|05930|28050|LON PCTN|492.16M|492160000|90.20|931,051|0.11%|14|2022-11-08|15/09/2022|||||2022-05-26|15/03/2022|0.17||23920000|
2022-07-24 14:32:19|05931|29878|BIT MARR|871.48M|871480000|13.10|67,317|-33.06%|35|2022-08-04|15/06/2022|||||2022-05-13|15/03/2022|-0.04||325900000|325930000
2022-07-24 14:32:22|05932|28494|LON ALAPH|523.55M|523550000|97.00|1,256,152|-3%|18|2022-09-19|15/06/2022||2.80||81500000|2022-03-22|15/12/2021|-0|2.90|84580000|85800000
2022-07-24 14:32:25|05933|28641|LON RSTP|615.03M|615030000|450.00|188,616|0%|17|2022-07-27|15/06/2022|||||2022-05-20|15/03/2022||||
2022-07-24 14:32:29|05934|26066|ST CEVI|8.61B|8610000000|361.00|13,056|-14.05%|27|2022-10-26|15/09/2022||1.32||147550000|2022-07-20|15/06/2022|1.58|1.49|183800000|160650000
2022-07-24 14:32:33|05935|6915|AS BAMN|632.95M|632950000|2.316|819,490|4.61%|29|2022-08-18|15/06/2022||||3294000000|2022-05-05|15/03/2022|||1550000000|1550000000
2022-07-24 14:32:37|05936|989867|ST 0KIZ|10.02B|10020000000|151.70|3,738|12.54%|25|2022-11-08|15/09/2022||3.62||1900000000|2022-08-17|15/06/2022||3.39||1860000000
2022-07-24 14:32:40|05937|993187|ST SAGAd|12.76B|12760000000|28.7500|454,171|-17.27%|21|2022-07-14|15/06/2022|0.36||902000000||2022-05-11|15/03/2022|3.56||885000000|
2022-07-24 14:32:44|05938|26405|HE WITH|317.99M|317990000|1.822|205,011|6.87%|30|2022-10-27|15/09/2022||-0.0124||34520000|2022-07-20|15/06/2022|-0.07|-0.0237|32450000|33450000
2022-07-24 14:32:47|05939|989788|EPA 0HV8|2.28B|2280000000|92.70|1,237|-15.65%|19|2022-09-13|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 14:32:50|05940|6601|LON HFD|371.35M|371350000|170.90|1,094,158|-54.69%|17|2022-11-08|15/09/2022||20.80||638000000|2022-06-16|15/03/2022|0.34||1369600000|637000000
2022-07-24 14:32:52|05941|28486|LON AVON|311.98M|311980000|1,054.0|65,108|-60.32%|17|2022-05-24|15/03/2022||16.19||94260000|2021-12-15|15/09/2021|-0.8|11.78|248300000|95100000
2022-07-24 14:32:56|05942|1017270|ST SEDANA|2.53B|2530000000|25.48|392,673|-66.99%|23|2022-10-25|15/09/2022||-0.2008||34050000|2022-07-21|15/06/2022|-0.11|-0.2363|27000000|37430000
2022-07-24 14:32:59|05943|968983|LON WJG|562.72M|562720000|222.00|460,109|-2.63%|13|2022-05-17|15/03/2022|-0.05||193000000||2022-01-18|15/09/2021|0.08||251800000|
2022-07-24 14:33:01|05944|949086|LON ESP|555.6M|555600000|92.10|742,980|-3.05%|14|2022-08-10|15/06/2022|||||2022-03-03|15/12/2021|0.04||30050000|
2022-07-24 14:33:04|05945|1135895|CSE 0A1R|12.63B|12630000000|306.10|13,327|27.01%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2022-07-24 14:33:07|05946|940860|LON FDEV|567.9M|567900000|1,458.00|90,398|-41.68%|14|2022-09-06|15/05/2022|||||2022-02-01|15/11/2021|-0.04||49120000|
2022-07-24 14:33:10|05947|1031111|OL SPOLS|13.55B|13550000000|117.00|35,427|-1.68%|23|2022-10-28|15/09/2022||2.99||1130000000|2022-08-09|15/06/2022||2.79||1100000000
2022-07-24 14:33:14|05948|989813|IR 0QT8|719.17M|719170000|1.345|91,030|-14.11%|20|2022-08-11|15/06/2022||0.043|||2022-06-01|15/03/2022||||
2022-07-24 14:33:17|05949|989898|OL 0JXF|9.33B|9330000000|113.60|7,338|22.55%|25|2022-10-27|15/09/2022||2.6||976000000|2022-07-08|15/06/2022|0.3553|0.36|1790000000|1530000000
2022-07-24 14:33:30|05950|1057033|LON SUMO|869.93M|869930000|512.00|1,203,235|3.43%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2022-07-24 14:33:34|05951|989897|EBR 0MTK|714.07M|714070000|23.80|4,061|0%|19|2022-08-04|15/06/2022|||||2022-05-04|15/03/2022|0.51|||
2022-07-24 14:33:36|05952|28261|LON DOTD|246.91M|246910000|82.70|1,023,775|-66.92%|14|2022-11-14|15/06/2022||1.50||32100000|2022-03-03|15/12/2021|0.02||30910000|
2022-07-24 14:33:40|05953|989722|OL 0DTI|16.29B|16290000000|388.25|2,125|37.68%|20|2022-10-26|15/09/2022||6.6||2600000000|2022-07-14|15/06/2022|-0.3|1.5|2390000000|2170000000
2022-07-24 14:33:44|05954|948959|BME 0Q8P|887.69M|887690000|1.65|50,065|-40.65%|25|2022-11-09|15/09/2022||0.04||946980000|2022-07-29|15/06/2022||0.04||957960000
2022-07-24 14:33:48|05955|989933|ST 0RD7|8.34B|8340000000|43.91|147,035|26.83%|25|2022-10-28|15/09/2022||3.04||5620000000|2022-07-15|15/06/2022|2.82|3.06|5280000000|5390000000
2022-07-24 14:33:51|05956|586|HE YIT|719.46M|719460000|3.43|368,306|-34.85%|36|2022-10-27|15/09/2022||0.0614||584550000|2022-07-28|15/06/2022||0.0387||544230000
2022-07-24 14:33:55|05957|943188|LON ERGO|494.81M|494810000|992.00|90,157|-14.11%|14|2022-09-26|15/06/2022|||||2022-03-29|15/12/2021|0.12||62540000|
2022-07-24 14:33:59|05958|955674|ST IVSO|6.28B|6280000000|141.00|79,166|-26.94%|26|2022-10-27|15/09/2022||0.47||200100000|2022-07-22|15/06/2022|-0.16|0.1267|153700000|164500000
2022-07-24 14:34:02|05959|989761|CSE 0HDP|10.52B|10520000000|295.70|16,548|70.04%|0||
2022-07-24 14:34:05|05960|948973|HE 0QFC|651.66M|651660000|4.74|11,586|-34.62%|25|2022-11-03|15/09/2022||0.0993||523660000|2022-08-04|15/06/2022||0.0846||571740000
2022-07-24 14:34:09|05961|989845|ST 0HDJ|7.07B|7070000000|125.25|19,119|-15.11%|25|2022-11-02|15/09/2022||||3090000000|2022-08-24|15/06/2022||||3270000000
2022-07-24 14:34:13|05962|948793|BIT 0NE1|1.41B|1410000000|1.209|181,544|-55.39%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2022-07-24 14:34:17|05963|948986|ST 0A37|9.37B|9370000000|68.19|19,692|-1.88%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2022-07-24 14:34:19|05964|6700|LON POG|47.51M|47510000|1.20|30,222,796|-94.51%|19|2022-10-19|15/09/2022|||||2022-09-07|15/06/2022||||
2022-07-24 14:34:23|05965|28232|LON FDPF|577.22M|577220000|2,065.0|60,561|-5.92%|15|2022-10-31|15/08/2022|||||2022-05-16|15/02/2022|0.23||263500000|131900000
2022-07-24 14:34:25|05966|1090524|LON ARB|193.04M|193040000|40.40|2,939,428|-63.47%|12|2022-11-01|15/09/2022||0.0104||26040000|2022-09-20|15/06/2022||-0.0011||18100000
2022-07-24 14:34:28|05967|6838|LON STEMS|514.77M|514770000|388.00|307,645|-19.92%|28|2022-09-19|15/08/2022|||||2022-07-25|15/05/2022||||
2022-07-24 14:34:31|05968|6763|LON HLCL|472.79M|472790000|386.50|133,039|-14.68%|15|2022-11-21|15/09/2022|||||2022-05-24|15/03/2022|0.53||22170000|
2022-07-24 14:34:35|05969|26009|BS NOBI|5.01B|5010000000|29.76|359,631|-58.7%|30|2022-11-02|15/09/2022||0.7966||3500000000|2022-07-19|15/06/2022|0.7554|0.6217|3890000000|3880000000
2022-07-24 14:34:38|05970|958973|ST STORYb|3.88B|3880000000|56.86|263,165|-73.98%|23|2022-11-03|15/09/2022||-0.2927||841920000|2022-08-05|15/06/2022||-0.9054||779550000
2022-07-24 14:34:41|05971|26097|ST FINGb|2.59B|2590000000|8.79|2,907,528|-70.57%|26|2022-10-19|15/09/2022||0.1028||411950000|2022-07-18|15/06/2022|-0.03|0.088|228100000|353080000
2022-07-24 14:34:45|05972|964907|ETR STOG_p|938.2M|938200000|146.00|3,851|-26.93%|26|2022-08-31|15/06/2022|||||2022-05-17|15/03/2022||||
2022-07-24 14:34:48|05973|948980|ELI 0QIM|475.94M|475940000|3.19|114,459|-27.5%|25|2022-11-03|15/09/2022||0.08||218000000|2022-07-27|15/06/2022||0.06||217000000
2022-07-24 14:34:51|05974|32421|LON VLX|488.69M|488690000|308.00|438,089|-10.2%|22|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 14:34:53|05975|1163795|OL FLNG|1.56B|1560000000|29.13|645,482|115.14%|24|2022-08-30|15/06/2022||0.6504||83420000|2022-05-11|15/03/2022|0.45|0.6018|74600000|82820000
2022-07-24 14:34:56|05976|948751|ELI 0ML0|2.12B|2120000000|1.10|728,175|39.24%|21|2022-11-09|15/09/2022||0.03||1860000000|2022-07-28|15/06/2022||0.01||1690000000
2022-07-24 14:35:00|05977|1072992|OL ELMRA|2.21B|2210000000|20.30|824,057|-60.27%|23|2022-11-03|15/09/2022||0.2267||2840000000|2022-08-18|15/06/2022||0.49||4660000000
2022-07-24 14:35:04|05978|989941|AS 0MKM|852.49M|852490000|19.42|5,988|-18.3%|22|2022-10-20|15/09/2022||||586000000|2022-07-21|15/06/2022|||661000000|571000000
2022-07-24 14:35:07|05979|994298|ST CREADa|12.3B|12300000000|90.60|105,382|-15.68%|22|2022-07-14|15/06/2022|-15.19||-2190000000||2022-04-07|15/03/2022|-15.96||-2300000000|
2022-07-24 14:35:10|05980|28057|LON JSG|477.7M|477700000|107.60|733,702|-30.76%|16|2022-08-30|15/06/2022||||84000000|2022-03-08|15/12/2021|0.04||171800000|65400000
2022-07-24 14:35:14|05981|968997|ST GARO|8.5B|8500000000|170.00|52,150|42.62%|25|2022-11-11|15/09/2022||0.815||347500000|2022-08-16|15/06/2022||0.95||385400000
2022-07-24 14:35:18|05982|989871|ST 0R8O|9.33B|9330000000|108.00|578|39.3%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2022-07-24 14:35:21|05983|976471|BME DOMI|633.32M|633320000|3.990|160,317|-13.54%|24|2022-10-25|15/09/2022|||||2022-07-22|15/06/2022|||275000000|267250000
2022-07-24 14:35:25|05984|15212|EBR ECONB|675.24M|675240000|3.320|84,542|-4.87%|30|2022-07-28|15/06/2022|||||2022-04-12|15/03/2022|||543000000|
2022-07-24 14:35:27|05985|1173162|LON WIX|440.95M|440950000|169.70|606,568|-34.28%|4|2022-03-25|15/12/2021|0.1||722900000||2021-09-16|15/06/2020|-0.01||612700000|
2022-07-24 14:35:31|05986|949736|OL AKSOA|12.99B|12990000000|26.64|1,108,634|65.98%|31|2022-10-25|15/09/2022||0.2876||9280000000|2022-07-14|15/06/2022|0.46|0.2914|10600000000|8660000000
2022-07-24 14:35:34|05987|1006174|BME GEST|1.99B|1990000000|3.46|496,119|-16.26%|24|2022-10-26|15/09/2022||0.1307|||2022-07-26|15/06/2022||0.1039||2320000000
2022-07-24 14:35:38|05988|989800|OL 0GW8|16.14B|16140000000|142.55|39,923|64.8%|25|2022-11-11|15/09/2022||2.2||1730000000|2022-08-23|15/06/2022||4.58||2020000000
2022-07-24 14:35:41|05989|989843|CSE 0QFA|2.9B|2900000000|76.90|10,368|-29.84%|24|2022-08-23|15/06/2022|||||2022-05-31|15/03/2022|1.1|1.25|970600000|982000000
2022-07-24 14:35:43|05990|989769|SIX 0QJX|2.27B|2270000000|7.37|2,834|0%|0||
2022-07-24 14:35:46|05991|958836|LON OTB|204.81M|204810000|123.20|833,122|-58.24%|13|2022-05-24|15/03/2022|-0.03||52900000||2021-12-09|15/09/2021|-0.19||30500000|
2022-07-24 14:35:49|05992|989762|VIE 0E64|736.65M|736650000|75.75|5,342|7.37%|24|2022-08-11|15/06/2022|||||2022-06-15|15/03/2022|-0.31||210200000|
2022-07-24 14:35:52|05993|948850|BIT 0NV4|1.1B|1100000000|33.14|1,923|-37.29%|25|2022-11-10|15/09/2022||||215000000|2022-09-07|15/06/2022||||240970000
2022-07-24 14:35:56|05994|989888|VIE 0MJ1|862.77M|862770000|23.52|3,248|-33.75%|25|2022-10-28|15/09/2022||||461200000|2022-07-29|15/06/2022||||416200000
2022-07-24 14:36:00|05995|948717|EPA 0MGL|1.79B|1790000000|14.18|56,992|-17.56%|24|2022-07-26|15/06/2022|||||2022-04-26|15/03/2022|||322500000|
2022-07-24 14:36:04|05996|985183|ST ACADE|5.17B|5170000000|49.00|203,574|-41.32%|24|2022-08-30|15/06/2022||1.24||3860000000|2022-05-05|15/03/2022|1.68|1.58|3800000000|3800000000
2022-07-24 14:36:07|05997|940911|LON CREI|470.83M|470830000|106.80|615,583|4.5%|17|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.016||19740000|
2022-07-24 14:36:10|05998|1122210|BS SASDF|462.13M|462130000|0.07|86,660|-72%|0||
2022-07-24 14:36:14|05999|948988|EBR 0QVQ|540.04M|540040000|6.66|36,251|-29.6%|25|2022-11-10|15/09/2022||||512300000|2022-07-29|15/06/2022||||500900000
2022-07-24 14:36:17|06000|989720|ST 0RHA|4.01B|4010000000|37.18|63,180|-60.27%|25|2022-10-27|15/09/2022||0.8511||2750000000|2022-07-21|15/06/2022|2|1.6|3750000000|3620000000
2022-07-24 14:36:21|06001|431|ELI NVGR|2.87B|2870000000|4.03|994,597|35.78%|35|2022-10-25|15/09/2022||0.14||552000000|2022-07-21|15/06/2022|0.16|0.16|650000000|572750000
2022-07-24 14:36:25|06002|28039|LON POLR|459.09M|459090000|474.50|176,035|-45.77%|13|2022-06-27|15/03/2022|0.28|29.20|122700000||2021-11-22|15/09/2021|0.25|19.90|102900000|
2022-07-24 14:36:30|06003|6904|AS TOM2|1.14B|1140000000|8.90|633,746|33.03%|37|2022-10-14|15/09/2022||-0.083||129700000|2022-07-15|15/06/2022|0.0552|-0.0828|132600000|135180000
2022-07-24 14:36:34|06004|6922|AS WEHA|603.51M|603510000|15.07|91,931|1.48%|33|2022-07-21|15/06/2022|||||2022-04-22|15/03/2022||||34000000
2022-07-24 14:36:37|06005|52769|OL DTNOF|1.27B|1270000000|1.3000|1,630|6.56%|25|2022-11-03|15/09/2022||0.15||368100000|2022-08-11|15/06/2022||0.17||398000000
2022-07-24 14:36:40|06006|989825|EPA 0F07|555.97M|555970000|26.60|5,005|-31.18%|24|2022-10-03|15/08/2022|||||2022-07-12|15/05/2022|||295200000|
2022-07-24 14:36:44|06007|15272|EBR TESB|1.3B|1300000000|30.20|12,887|-14.08%|31|2022-08-25|15/06/2022||||1095000000|2022-05-19|15/03/2022||||
2022-07-24 14:36:48|06008|6884|LON WINEW|122.08M|122080000|165.00|503,954|-80.79%|22|2022-11-16|15/09/2022|||||2022-06-23|15/03/2022|0.02||190900000|
2022-07-24 14:36:51|06009|6940|AS PHAR|516.36M|516360000|0.791|2,157,695|-18.62%|30|2022-05-12|15/03/2022|||||2022-03-17|15/12/2021|0.00||167700000|49360000
2022-07-24 14:36:55|06010|989674|EPA 0OK7|1.49B|1490000000|48.90|17,010.16|113.26%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2022-07-24 14:36:59|06011|1081633|ST BETCO|8.58B|8580000000|157.30|42,348|-24.74%|16|2022-11-16|15/09/2022||0.23||62670000|2022-08-30|15/06/2022||0.22||54670000
2022-07-24 14:37:02|06012|989912|ST 0RFP|4.67B|4670000000|23.60|79,966|-41.83%|25|2022-10-25|15/09/2022||1.04||786740000|2022-07-21|15/06/2022|1.06|0.919|772900000|765480000
2022-07-24 14:37:05|06013|1006175|ST AMBEA|4.84B|4840000000|51.15|191,099|-17.83%|24|2022-11-03|15/09/2022||2.37||3100000000|2022-08-18|15/06/2022||0.6958||3080000000
2022-07-24 14:37:09|06014|989733|ST 0RD1|12.54B|12540000000|228.20|1,379|22.29%|25|2022-11-10|15/09/2022||0.1138||243730000|2022-07-15|15/06/2022|0.1499|0.1477|226680000|226480000
2022-07-24 14:37:13|06015|26164|ST ORES|4.84B|4840000000|108.60|23,643|-33.46%|30|2022-10-11|15/09/2022|||||2022-07-08|15/06/2022|-11.22||-472800000|
2022-07-24 14:37:16|06016|958925|ST KAMBI|5.88B|5880000000|191.65|152,741|-52.44%|20|2022-10-26|15/09/2022||0.13||38330000|2022-07-27|15/06/2022||0.1433||36670000
2022-07-24 14:37:18|06017|1129422|ST CLOEF|572.12M|572120000|1.59|1,002|-34.57%|0||
2022-07-24 14:37:22|06018|1024871|BIT DOVA|457.57M|457570000|5.790|116,941|-39.44%|23|2022-11-10|15/09/2022||||111000000|2022-08-03|15/06/2022||||
2022-07-24 14:37:25|06019|989918|BIT 0R40|1.31B|1310000000|4.87|15,436|-2.6%|25|2022-11-10|15/09/2022||||59000000|2022-07-27|15/06/2022||||60600000
2022-07-24 14:37:28|06020|960687|LON RGLR|377M|377000000|73.10|1,112,234|-19.32%|18|2022-09-15|15/06/2022|||||2022-05-25|15/03/2022||||
2022-07-24 14:37:30|06021|1170132|LON MOONM|693.12M|693120000|202.60|902,436|-51.23%|6|2022-06-29|15/04/2022|0.05||161700000||2021-12-09|15/10/2021|0.04||142600000|
2022-07-24 14:37:34|06022|964903|ETR ST5G|1.09B|1090000000|77.20|9,044|-31.56%|22|2022-10-19|15/09/2022|||||2022-07-25|15/06/2022||||115000000
2022-07-24 14:37:38|06023|948496|HE 0A0F|1.18B|1180000000|7.42|378,663|0%|25|2022-11-10|15/09/2022||0.1142||73030000|2022-08-10|15/06/2022||0.116||72940000
2022-07-24 14:37:41|06024|999061|BME HOME|836.74M|836740000|11.10|180,416|-3.31%|21|2022-11-09|15/09/2022||0.3028||222130000|2022-07-27|15/06/2022||0.3028||98100000
2022-07-24 14:37:44|06025|989909|OL 0FS8|6.9B|6900000000|16.80|109,983|3.13%|0||
2022-07-24 14:37:47|06026|989680|CSE 0DJI|16.77B|16770000000|10.80|288,445|-76.82%|25|2022-11-10|15/09/2022||0.1333|||2022-08-18|15/06/2022||0.06||
2022-07-24 14:37:50|06027|7298|LON SQZ|970.82M|970820000|357.00|2,543,883|135.49%|15|2022-09-27|15/06/2022|||||2022-05-13|15/03/2022||||
2022-07-24 14:37:54|06028|26083|ST DUNI|4.51B|4510000000|96.00|31,978|-15.79%|27|2022-10-27|15/09/2022||2.13||1630000000|2022-07-15|15/06/2022|1.53|1.39|1720000000|1580000000
2022-07-24 14:37:58|06029|989681|ELI 0DJV|1.25B|1250000000|6.04|165,808|16.38%|23|2022-11-24|15/09/2022||0.1563||246000000|2022-07-28|15/06/2022||0.1861||251000000
2022-07-24 14:38:01|06030|940869|LON AO|281.63M|281630000|49.26|1,798,846|-78.03%|15|2022-11-22|15/09/2022||||792000000|2022-06-15|15/03/2022||||459500000
2022-07-24 14:38:04|06031|961119|ST TBIIF|264.68M|264680000|3|2,602|-57.14%|0||
2022-07-24 14:38:07|06032|989738|BIT 0HY2|959.56M|959560000|6.29|1,641|-29.8%|25|2022-11-03|15/09/2022||||314000000|2022-07-27|15/06/2022||||401100000
2022-07-24 14:38:12|06033|985139|ST PDXI|19.38B|19380000000|183.550|75,367|1.46%|23|2022-11-01|15/09/2022||1.13||429780000|2022-08-02|15/06/2022||1.33||443920000
2022-07-24 14:38:14|06034|1169494|OL AKH|11.27B|11270000000|16.32|964,412|-33.85%|6|2022-07-12|15/06/2022|0.41||1030000000||2022-04-29|15/03/2022||||
2022-07-24 14:38:17|06035|27828|LON EUA|171.21M|171210000|6.00|14,834,090|-70%|14|2022-09-28|15/06/2022|||||2022-06-29|15/12/2021|-0||1910000|
2022-07-24 14:38:19|06036|26402|HE FIA1S|569.84M|569840000|0.405|1,699,696|-38.77%|33|2022-10-28|15/09/2022||-0.0192||650760000|2022-07-19|15/06/2022|-0.15|-0.0568|550000000|541940000
2022-07-24 14:38:22|06037|28134|LON CAML|405.85M|405850000|234.00|331,823|-2.3%|16|2022-09-13|15/06/2022||0.26|||2022-03-29|15/12/2021||0.27||
2022-07-24 14:38:25|06038|1056288|VIE SBOE|813.21M|813210000|51.7000|612|65.97%|24|2022-08-18|15/06/2022|||||2022-05-19|15/03/2022|||101000000|98000000
2022-07-24 14:38:29|06039|1010692|HE KAMUX|320.33M|320330000|8.005|78,568|-53.99%|23|2022-11-18|15/09/2022||0.2221||313890000|2022-08-12|15/06/2022||0.1266||258630000
2022-07-24 14:38:32|06040|989768|BME 0QS9|571.25M|571250000|4.52|18,183|-32.03%|22|2022-09-01|15/06/2022|||||2022-05-26|15/03/2022|-0.13|-0.13|118900000|108000000
2022-07-24 14:38:36|06041|532|EBR AGFB|554.26M|554260000|3.58|193,742|-10.72%|29|2022-08-24|15/06/2022||||458000000|2022-05-10|15/03/2022|-0.02||424000000|424000000
2022-07-24 14:38:40|06042|27740|LON OGN|476.09M|476090000|4.38|68,818|33.54%|29|2022-09-27|15/07/2022|||||2022-06-10|15/04/2022|||880600000|
2022-07-24 14:38:42|06043|1167757|OL MWTR|3.79B|3790000000|12.45|792,042|-69.18%|8|2022-11-22|15/09/2022||-0.0127||115410000|2022-08-30|15/06/2022||-0.0231||110510000
2022-07-24 14:38:45|06044|29870|BIT JUVE|906.86M|906860000|0.3588|6,097,478|-51.22%|26|2022-09-23|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-24 14:38:49|06045|989893|BIT 0FM1|863.99M|863990000|2.434|45,316|-24.55%|25|2022-10-28|15/09/2022||||413000000|2022-07-28|15/06/2022||||595500000
2022-07-24 14:38:52|06046|14161|BIT SRS|1.07B|1070000000|1.135|11,733,692|75.37%|36|2022-11-07|15/09/2022||0.015||2370000000|2022-07-29|15/06/2022||0.0162||2360000000
2022-07-24 14:38:56|06047|1116048|ST SBBd|30.81B|30810000000|19.12|1,993,392|-38.08%|18|2022-04-27|15/03/2022|1.85||1830000000||2022-02-23|15/12/2021|8.63||1700000000|
2022-07-24 14:38:59|06048|989726|BIT 0DUK|374.32M|374320000|13.80|696|-53.01%|23|2022-07-29|15/06/2022|||||2022-05-12|15/03/2022|||196600000|
2022-07-24 14:39:01|06049|1167617|ST RENEW|3.69B|3690000000|108.80|77,492|-44.77%|12|2022-10-28|15/09/2022||-1.39||22000000|2022-08-26|15/06/2022||-2.2||1500000
2022-07-24 14:39:06|06050|989700|ST 0RCY|3.51B|3510000000|21.84|50,367|-48.06%|25|2022-10-26|15/09/2022||0.91||3510000000|2022-07-21|15/06/2022|-0.3|0.01|3550000000|3490000000
2022-07-24 14:39:09|06051|29964|BIT ZV|1.04B|1040000000|11.760|121,371|-30.25%|29|2022-11-08|15/09/2022||||132000000|2022-07-29|15/06/2022||||
2022-07-24 14:39:13|06052|26307|CSE NTGNT|6.86B|6860000000|310.000|18,549|-32.9%|29|2022-11-07|15/09/2022||||2020000000|2022-08-10|15/06/2022||||2150000000
2022-07-24 14:39:17|06053|964562|ETR ADNGk|1.04B|1040000000|160.00|6,580|6.1%|25|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|1.91||209800000|209800000
2022-07-24 14:39:20|06054|963706|LON CMCX|886.88M|886880000|312.00|407,950|-30.82%|14|2022-11-15|15/09/2022||||161680000|2022-06-09|15/03/2022|0.15||155200000|
2022-07-24 14:39:23|06055|1097842|LON RENX|82.24M|82240000|110.00|156,040|-90.05%|8|2022-09-06|15/06/2022||-0.0778||5040000|2022-06-30|15/03/2022|-0.2|-0.0863|812000|2020000
2022-07-24 14:39:25|06056|32250|BME MVC|1.03B|1030000000|6.790|185,156|0.3%|22|2022-07-29|15/06/2022||||106200000|2022-05-04|15/03/2022|0.07||148500000|149350000
2022-07-24 14:39:28|06057|52767|OL HXGCF|611.56M|611560000|2.5100|3,055|-34.64%|0||
2022-07-24 14:39:31|06058|1115133|BME SPK|879.54M|879540000|26.45|3,957|1.34%|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2022-07-24 14:39:36|06059|985180|F M8G|365.32M|365320000|2.294|134,545|-60.82%|21|2022-08-31|15/06/2022||0.06||72000000|2022-05-31|15/03/2022|0.0289|0.03|65870000|65920000
2022-07-24 14:39:39|06060|954906|ST ALIG|4.63B|4630000000|86.30|29,207|-40.07%|25|2022-10-20|15/09/2022||1.68||1030000000|2022-07-19|15/06/2022|1.83|1.66|1080000000|1050000000
2022-07-24 14:39:42|06061|28201|LON JDG|482.94M|482940000|7,600.0|6,851|18.75%|14|2022-09-22|15/06/2022|||||2022-03-21|15/12/2021|1.11||48330000|
2022-07-24 14:39:46|06062|26125|ST KARO|14.21B|14210000000|52.00|72,805|-7.45%|37|2022-10-25|15/09/2022||0.01||1046000000|2022-07-21|15/06/2022||0.02||1056000000
2022-07-24 14:39:49|06063|989900|BIT 0NFS|345.65M|345650000|7.04|1,932|-53.9%|22|2022-09-13|15/06/2022|||||2022-05-10|15/03/2022|||1140000000|
2022-07-24 14:39:55|06064|18938|BIT CIRI|430.65M|430650000|0.3960|524,534|-21.43%|23|2022-07-22|15/06/2022|||||2022-04-29|15/03/2022||||
2022-07-24 14:39:59|06065|1155961|BIT SNL|1.19B|1190000000|34.30|29,261|40.86%|15|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.4||161700000|161700000
2022-07-24 14:40:02|06066|955682|EBR MITRA|326.76M|326760000|6.46|123,572|-68.64%|14|2022-09-23|15/03/2022|||||2022-03-08|15/12/2021|-1.41||10530000|
2022-07-24 14:40:07|06067|1155850|ST KFASTb|5.3B|5300000000|24.62|301,213|-65.1%|17|2022-11-10|15/09/2022||0.23||98650000|2022-07-28|15/06/2022||0.25||92150000
2022-07-24 14:40:11|06068|948739|BME 0MJT|752.55M|752550000|3.35|32,788|-8.47%|25|2022-10-27|15/09/2022||0.1309|||2022-07-27|15/06/2022||0.1536||247400000
2022-07-24 14:40:13|06069|940856|LON ABDP|260.2M|260200000|1,150.0|64,618|-42.93%|14|2022-11-22|15/08/2022|||||2022-04-27|15/02/2022|0.08||37830000|
2022-07-24 14:40:17|06070|26094|ST FAG|9.14B|9140000000|51.9|82,904|-34.88%|26|2022-08-23|15/06/2022||0.89||1992000000|2022-04-26|15/03/2022|0.68||1870000000|1770000000
2022-07-24 14:40:20|06071|26248|CSE CBRAIN|4.04B|4040000000|206.60|37,167|-31.59%|13|2022-02-24|15/12/2021|0.91||79560000||2021-08-26|15/06/2021|0.66||75100000|
2022-07-24 14:40:23|06072|14104|LON IQE|319.41M|319410000|39.70|2,932,133|-18.4%|27|2022-09-06|15/06/2022||-0.88||69000000|2022-05-18|15/03/2022||||
2022-07-24 14:40:27|06073|1052370|ST BIOAb|8.23B|8230000000|93.5000|89,029|-34.62%|23|2022-10-20|15/09/2022||1.14||159350000|2022-07-12|15/06/2022|-0.52|-0.39|4240000|7310000
2022-07-24 14:40:31|06074|989775|BME 0K96|768.73M|768730000|3.16|108,710|14.08%|24|2022-07-26|15/06/2022||||270000000|2022-04-26|15/03/2022|||234000000|237670000
2022-07-24 14:40:34|06075|942332|LON KAPE|1.01B|1010000000|287.50|435,751|-4.17%|11|2022-09-19|15/06/2022|||||2022-03-15|15/12/2021||||
2022-07-24 14:40:36|06076|942376|LON SAGA|212.18M|212180000|151.20|359,083|-55.45%|15|2022-09-20|15/07/2022|||||2022-03-23|15/01/2022|-0.18||220800000|
2022-07-24 14:40:40|06077|26385|HE BAS1V|572.46M|572460000|39.60|61,230|6.59%|31|2022-10-25|15/09/2022||0.0509||39270000|2022-07-21|15/06/2022|0.07|0.0535|40600000|40210000
2022-07-24 14:40:44|06078|49841|OL BWLPG|10.34B|10340000000|76.60|348,088|44.8%|33|2022-11-16|15/09/2022||0.3609||129870000|2022-08-29|15/06/2022||0.3232||130600000
2022-07-24 14:40:47|06079|997807|BME CASHP|970.56M|970560000|0.645|572,656|-19.58%|24|2022-11-09|15/09/2022||0.01||400680000|2022-07-29|15/06/2022||0.01||423770000
2022-07-24 14:40:50|06080|989943|VIE 0G29|405.71M|405710000|19.60|1,605|-37.28%|24|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|||232000000|232000000
2022-07-24 14:40:53|06081|7284|LON NUM|286.58M|286580000|263.00|78,829|-26.94%|15|2022-05-06|15/03/2022|0.15||74600000||2021-12-08|15/09/2021|0.23||106900000|99760000
2022-07-24 14:40:56|06082|989993|OL 0N0B|26.63B|26630000000|63.30|6,672|129.51%|0||
2022-07-24 14:40:59|06083|1153071|AS CMCOM|405.08M|405080000|14.00|91,699|-58.7%|12|2022-10-18|15/09/2022|||||2022-07-28|15/06/2022||||
2022-07-24 14:41:02|06084|958918|ST HNSA|3.61B|3610000000|80.90|359,253|-28.41%|25|2022-10-20|15/09/2022||-1.92||20290000|2022-07-19|15/06/2022|-3.82|-1.88|26200000|18680000
2022-07-24 14:41:06|06085|948747|BME 0MKT|333.94M|333940000|6.27|20,108|-31.7%|24|2022-07-29|15/06/2022||-0.28||750000000|2022-05-13|15/03/2022|0.065|-0.01|773000000|765000000
2022-07-24 14:41:09|06086|989785|BIT 0QWN|966.79M|966790000|0.58|199,778|-20.55%|25|2022-11-08|15/09/2022||||1680000000|2022-07-26|15/06/2022||||1760000000
2022-07-24 14:41:13|06087|19717|EPA ALCLS|131.34M|131340000|2.57|318,147|-78.46%|29|2022-11-15|15/09/2022||-0.4149||32190000|2022-08-03|15/06/2022||-0.4917||22430000
2022-07-24 14:41:17|06088|1115207|ST LIMET|3.67B|3670000000|276.00|8,010|-29.66%|21|2022-10-20|15/09/2022||1.4||105400000|2022-07-15|15/06/2022|1.4|1.6|123900000|118400000
2022-07-24 14:41:20|06089|1155593|OL ASA|2.86B|2860000000|18.95|291,791|-75.02%|18|2022-08-26|15/06/2022||-0.137||227690000|2022-06-01|15/03/2022|-0.6855|-1.14|182500000|178600000
2022-07-24 14:41:22|06090|1167070|OL LINK|3.64B|3640000000|12.360|443,110|-62.32%|12|2022-11-03|15/09/2022||0.165||1280000000|2022-08-16|15/06/2022||0.0967||1260000000
2022-07-24 14:41:25|06091|28455|LON AVCT|272.59M|272590000|109.00|1,205,908|-22.14%|21|2022-09-28|15/01/2022|||||2022-04-20|15/07/2021||||
2022-07-24 14:41:29|06092|29858|BIT IF|667.92M|667920000|12.66|107,003|-6.64%|34|2022-08-04|15/06/2022||||164000000|2022-05-12|15/03/2022|0.65||163000000|152250000
2022-07-24 14:41:32|06093|33698|EBR IBABb|499.92M|499920000|17.06|2,927|6.49%|21|2022-08-31|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-24 14:41:36|06094|955882|BME GREG|1.03B|1030000000|34.320|59,850|19.37%|19|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.16||18800000|18800000
2022-07-24 14:41:39|06095|25674|LON YNGa|577.6M|577600000|1,168.00|20,329|-27.23%|17|2022-11-09|15/09/2022|||||2022-05-18|15/03/2022|0.25||159400000|
2022-07-24 14:41:41|06096|1096236|LON FCH|168.69M|168690000|47.20|384,455|-65.14%|11|2022-09-07|15/06/2022|||||2022-03-10|15/12/2021|0.07|-0.56|111700000|98270000
2022-07-24 14:41:44|06097|992769|LON LUCEL|171.14M|171140000|111.40|536,106|-72.29%|14|2022-09-05|15/06/2022|||||2022-03-22|15/12/2021|0.09||120000000|
2022-07-24 14:41:47|06098|954921|HE TNOM|479.11M|479110000|10.74|29,145|-31.24%|24|2022-10-25|15/09/2022||0.0579||24730000|2022-08-02|15/06/2022||0.079||26570000
2022-07-24 14:41:50|06099|1156935|OL QFUEL|2.08B|2080000000|12.57|586,258|-60.37%|18|2022-11-18|15/09/2022||-0.1607||25000000|2022-08-31|15/06/2022||-0.2146||2000000
2022-07-24 14:41:52|06100|1117820|F NB2|339.64M|339640000|23.3000|34,597|-71.2%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2022-07-24 14:41:55|06101|989690|BIT 0DME|568.86M|568860000|2.65|7,575|-28.18%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||34100000|
2022-07-24 14:41:58|06102|100242|BME LRES|399.43M|399430000|4.78|78,455|-5.36%|24|2022-07-29|15/06/2022|||||2022-05-19|15/03/2022|||21950000|24000000
2022-07-24 14:42:01|06103|989744|ST 0GQE|7.29B|7290000000|115.55|8,858|30.24%|24|2022-09-07|15/07/2022||1.4||2040000000|2022-06-08|15/04/2022|-0.25|-0.6567|1780000000|1780000000
2022-07-24 14:42:04|06104|1167214|BME SOLPW|366.54M|366540000|4.04|354,426|-38.04%|9|2022-09-28|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-24 14:42:08|06105|102929|BIT CERV|1.98B|1980000000|10.21|22,600|2.56%|25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2022-07-24 14:42:12|06106|1161148|OL PEXIP|1.56B|1560000000|15.42|676,725|-78.36%|15|2022-11-10|15/09/2022||-0.4499||218530000|2022-08-11|15/06/2022||-0.3628||219630000
2022-07-24 14:42:15|06107|978741|LON HOTC|186.07M|186070000|135.50|406,321|-63.13%|14|2022-03-02|15/12/2021|0.14||142900000||2021-10-05|15/06/2021|-0.05||62660000|
2022-07-24 14:42:19|06108|949751|ST BACTIb|3.67B|3670000000|104.80|23,356|-43.6%|25|2022-10-27|15/09/2022|||||2022-07-14|15/06/2022|-0.39||59930000|
2022-07-24 14:42:22|06109|1050740|HE ROVIO|496.67M|496670000|6.58|135,388|-8.29%|23|2022-10-28|15/09/2022||0.1283||81670000|2022-08-11|15/06/2022||0.12||81530000
2022-07-24 14:42:24|06110|989945|OL 0OHK|10.89B|10890000000|203.50|2,246|66.8%|0||
2022-07-24 14:42:27|06111|1010890|HE REMEDY|335.89M|335890000|25.250|15,225|-41.21%|16|2022-08-16|15/06/2022||0.03||11000000|2022-06-01|15/03/2022|0.155|0.155|12700000|12270000
2022-07-24 14:42:31|06112|6894|AS VASN|409.07M|409070000|23.85|13,088|-5.54%|26|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022||||
2022-07-24 14:42:35|06113|6988|BIT BMPS|421.01M|421010000|0.420|4,842,759|-63.19%|37|2022-11-03|15/09/2022||-0.02||732820000|2022-08-04|15/06/2022||0.00||757560000
2022-07-24 14:42:38|06114|1131555|AS FASTN|474.5M|474500000|28.02|25,632|-49.15%|10|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021|-0.5||5100000|5100000
2022-07-24 14:42:41|06115|27797|LON IGRI|93.79M|93790000|96.00|683,327|-81.36%|14|2022-11-21|15/09/2022|||||2022-06-28|15/03/2022||||
2022-07-24 14:42:44|06116|964629|ETR D6HG|583.2M|583200000|70.00|4,410|10.76%|24|2022-08-23|15/06/2022|||||2022-05-26|15/03/2022|0.73|0.88|124480000|121250000
2022-07-24 14:42:48|06117|1163853|LON SOLG|950.25M|950250000|0.45|27,283|0%|13|2022-09-28|15/06/2022|||||2022-05-13|15/03/2022|-0.0052|||
2022-07-24 14:42:51|06118|969000|ST LEOV|5.95B|5950000000|60.90|865,677|61.37%|19|2022-11-10|15/09/2022||0.08||107390000|2022-08-11|15/06/2022||0.05||100770000
2022-07-24 14:42:54|06119|1062588|HE ADMCM|293.2M|293200000|58.80|12,111|-39.69%|21|2022-10-03|15/09/2022||0.51||8070000|2022-07-04|15/06/2022|0.51|0.5467|8200000|8200000
2022-07-24 14:42:58|06120|955884|ST COLLE|7.03B|7030000000|34.22|257,993|-2.4%|25|2022-10-21|15/09/2022||1.21||745500000|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000
2022-07-24 14:43:01|06121|49840|OL BWO|4.64B|4640000000|25.68|587,484|-13.36%|34|2022-11-18|15/09/2022||0.0794||148000000|2022-08-29|15/06/2022||0.0728||191000000
2022-07-24 14:43:05|06122|948950|BME 0Q2F|760.28M|760280000|0.01|2,033,135|-50%|25|2022-10-20|15/09/2022|||||2022-08-04|15/06/2022||||
2022-07-24 14:43:09|06123|1014091|ST BONEX|4.25B|4250000000|65.90|293,009|-13.74%|23|2022-10-27|15/09/2022||0.00||78800000|2022-07-14|15/06/2022|0.00|0.00|75000000|75000000
2022-07-24 14:43:11|06124|27861|LON IOMG|200.5M|200500000|182.40|80,838|-24.63%|13|2022-06-17|15/03/2022|0.04||51090000|52100000|2021-12-07|15/09/2021|0.04||51930000|
2022-07-24 14:43:15|06125|989755|BIT 0E3C|407.26M|407260000|6.92|6,912|-63.48%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|||137950000|137450000
2022-07-24 14:43:18|06126|1165852|SIX VZUG|525.86M|525860000|81.80|2,457|-40.12%|6|2022-03-15|15/12/2021|3.34||315400000||2021-07-22|15/06/2021|5.28||308300000|
2022-07-24 14:43:22|06127|6931|AS BRUN|554.41M|554410000|11.02|43,926|1.66%|28|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|||274600000|275000000
2022-07-24 14:43:26|06128|942435|OL XXL|1.62B|1620000000|6.64|847,192|-63.8%|31|2022-10-27|15/09/2022||0.0033||2520000000|2022-07-15|15/06/2022|0.12|0.1196|2190000000|2190000000
2022-07-24 14:43:29|06129|1073107|AS BSGR|420.04M|420040000|4.99|64,636|-40.1%|16|2022-08-22|15/06/2022|||||2022-05-16|15/03/2022|||453300000|
2022-07-24 14:43:31|06130|1168037|OL HPUR|7.06B|7060000000|27.34|208,415|-19.87%|13|2022-11-01|15/09/2022||-0.5||233000000|2022-08-09|15/06/2022||-0.5||201000000
2022-07-24 14:43:35|06131|1084935|ST CALTX|5.46B|5460000000|92.30|243,431|-29.76%|23|2022-11-17|15/09/2022||-1.58||251290000|2022-08-18|15/06/2022||-4.1||82660000
2022-07-24 14:43:38|06132|1156936|OL BWE|6.44B|6440000000|24.98|355,657|-3.37%|12|2022-11-17|15/09/2022||-0.04||51260000|2022-08-25|15/06/2022||0.0321||58500000
2022-07-24 14:43:42|06133|989923|OL 0Q92|3.59B|3590000000|38.80|49,289|-33.79%|25|2022-11-10|15/09/2022||1.13||895400000|2022-08-17|15/06/2022||1.49||808890000
2022-07-24 14:43:45|06134|1155599|BIT SCFG|1.15B|1150000000|18.64|36,663|27.67%|16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.09||107700000|107700000
2022-07-24 14:43:49|06135|989877|OL 0P3N|10.56B|10560000000|243.00|14,258|13.95%|25|2022-11-16|15/09/2022||2.27||1670000000|2022-08-31|15/06/2022||0.5103||1450000000
2022-07-24 14:43:53|06136|1096189|ST EG7|1.43B|1430000000|16.170|249,330|-75.94%|21|2022-11-17|15/09/2022||0.33||365000000|2022-08-23|15/06/2022||0.56||423500000
2022-07-24 14:43:58|06137|989926|ST 0QVR|2.45B|2450000000|37.20|6,648|-35.53%|25|2022-10-28|15/09/2022||0.3521||2860000000|2022-08-25|15/06/2022||-0.2098||2870000000
2022-07-24 14:44:01|06138|1167500|ST IMPsdba|11.4B|11400000000|40.25|29,751|-61.37%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2022-07-24 14:44:04|06139|1170369|ST DSNO|372.71M|372710000|2.50|1,754,071|-94.68%|8|2022-10-26|15/09/2022||0.00||214000000|2022-07-14|15/06/2022|-0.05|-0.05|183000000|181500000
2022-07-24 14:44:07|06140|1161256|ETR EXLn|87.5M|87500000|3.67|33,941|-80.31%|9|2022-08-17|15/06/2022|||||2022-06-01|15/03/2022||||7700000
2022-07-24 14:44:11|06141|32191|BME ADXR|458.34M|458340000|1.0410|321,266|-45.35%|26|2022-09-19|15/06/2022|||||2022-05-15|15/03/2022|||736100000|736100000
2022-07-24 14:44:15|06142|14073|LON SLN|480.35M|480350000|535.00|913,528|-13.71%|19|2022-09-14|15/06/2022||-0.0545||0.00|2022-06-01|15/03/2022||-0.0478||0.00
2022-07-24 14:44:17|06143|996543|ST ONCO|2.94B|2940000000|32.500|2,478,530|-45.92%|24|2022-11-09|15/09/2022||-0.265||170000000|2022-08-11|15/06/2022||-0.435||140000000
2022-07-24 14:44:21|06144|101072|SS 601360|52.64B|52640000000|7.47|46,456,175|-40.53%|22|2022-08-26|15/06/2022|||||2022-04-22|15/03/2022|0.03||2530000000|
2022-07-24 14:44:25|06145|101076|SS 601288|977.8B|977800000000|2.85|361,059,326|-4.68%|25|2022-11-02|15/09/2022||0.185|||2022-08-31|15/06/2022||0.21||
2022-07-24 14:44:28|06146|100727|SS 600585|168.38B|168380000000|33.28|24,386,606|-14.2%|25|2022-10-26|15/09/2022||1.52||40040000000|2022-08-26|15/06/2022||1.62||44610000000
2022-07-24 14:44:34|06147|101062|SS 601169|88.59B|88590000000|4.19|51,872,461|-6.26%|25|2022-11-02|15/09/2022||0.3893||15990000000|2022-08-31|15/06/2022||0.4339||20150000000
2022-07-24 14:44:37|06148|9217|SS 601988|847.69B|847690000000|3.08|144,957,983|1.32%|25|2022-11-02|15/09/2022||0.16|||2022-08-31|15/06/2022||0.19||
2022-07-24 14:44:41|06149|101079|SS 601328|320.27B|320270000000|4.63|106,510,204|4.99%|25|2022-10-28|15/09/2022||0.33|||2022-08-27|15/06/2022||0.285||
2022-07-24 14:44:44|06150|100290|SS 600019|123.14B|123140000000|5.53|80,246,651|-31.64%|25|2022-10-24|15/09/2022||0.235||78600000000|2022-08-31|15/06/2022||0.215||65680000000
2022-07-24 14:44:47|06151|101143|SS 601998|201.82B|201820000000|4.69|27,906,977|-7.13%|25|2022-10-27|15/09/2022||0.21|||2022-08-26|15/06/2022||0.36||
2022-07-24 14:44:51|06152|101119|SS 601800|115.34B|115340000000|8.56|76,895,846|34.38%|25|2022-11-03|15/09/2022||0.4075||188900000000|2022-08-31|15/06/2022||0.2875||201470000000
2022-07-24 14:44:55|06153|101137|SS 601939|1.08T|1.08E+12|5.60|86,155,013|-5.41%|25|2022-10-27|15/09/2022||0.315|||2022-08-27|15/06/2022||0.35||
2022-07-24 14:44:59|06154|101122|SS 601818|146.73B|146730000000|2.91|90,239,572|-15.41%|25|2022-11-02|15/09/2022||0.19|||2022-08-27|15/06/2022||0.19||
2022-07-24 14:45:03|06155|101099|SS 601628|662.79B|662790000000|28.22|13,807,164|-9.55%|25|2022-10-27|15/09/2022||0.415|||2022-08-26|15/06/2022||0.435||455186000000
2022-07-24 14:45:05|06156|100303|SS 600036|903.41B|903410000000|35.59|83,247,076|-28.89%|25|2022-11-03|15/09/2022||1.36|||2022-08-20|15/06/2022||1.48||
2022-07-24 14:45:09|06157|995189|SZ 001979|94.49B|94490000000|12.21|51,967,575|10.6%|25|2022-10-25|15/09/2022||0.3324||41140000000|2022-08-31|15/06/2022||0.4134||46680000000
2022-07-24 14:45:13|06158|100287|SS 600016|147.27B|147270000000|3.63|60,492,794|-13.57%|25|2022-11-02|15/09/2022||0.21|||2022-08-27|15/06/2022||0.25||
2022-07-24 14:45:16|06159|101097|SS 601601|183.02B|183020000000|20.76|25,526,970|-28.76%|25|2022-10-28|15/09/2022||0.58|||2022-08-29|15/06/2022||0.765||
2022-07-24 14:45:20|06160|20245|SS 600028|470.87B|470870000000|4.11|145,429,380|1.23%|25|2022-11-03|15/09/2022||0.12||1.05312E+12|2022-08-29|15/06/2022||0.1167||947030000000
2022-07-24 14:45:23|06161|101083|SS 601390|145.31B|145310000000|6.22|136,097,594|15.61%|25|2022-11-03|15/09/2022||0.3533||311160000000|2022-08-31|15/06/2022||0.2667||275250000000
2022-07-24 14:45:26|06162|101064|SS 601186|97.05B|97050000000|7.73|64,657,363|4.46%|25|2022-11-02|15/09/2022||0.4475||289810000000|2022-08-31|15/06/2022||0.6225||281150000000
2022-07-24 14:45:30|06163|8575|SS 601088|530.84B|530840000000|28.34|36,938,151|59.48%|25|2022-11-01|15/09/2022||0.81||85740000000|2022-08-27|15/06/2022||0.9133||90170000000
2022-07-24 14:45:34|06164|101103|SS 601668|214.32B|214320000000|5.11|275,562,297|9.19%|25|2022-11-03|15/09/2022||0.3167||463300000000|2022-08-31|15/06/2022||0.38||568600000000
2022-07-24 14:45:37|06165|100310|SS 600050|106.29B|106290000000|3.43|81,020,520|-19.1%|25|2022-10-25|15/09/2022||0.05|||2022-08-11|15/06/2022||0.1||
2022-07-24 14:45:40|06166|944122|SZ 000002|192.56B|192560000000|17.38|93,584,614|-24.79%|25|2022-10-27|15/09/2022||0.417||76910000000|2022-08-31|15/06/2022||0.8074||133850000000
2022-07-24 14:45:44|06167|100989|SS 600900|548.76B|548760000000|24.13|51,803,345|28.42%|25|2022-11-03|15/09/2022||0.4562||14666000000|2022-08-31|15/06/2022||0.2755||15042000000
2022-07-24 14:45:47|06168|100299|SS 600030|279.15B|279150000000|19.88|96,646,545|-17.99%|25|2022-11-03|15/09/2022||0.4723||22080000000|2022-08-30|15/06/2022||0.4463||20070000000
2022-07-24 14:45:50|06169|101113|SS 601766|136.87B|136870000000|5.17|36,553,540|-15.38%|25|2022-11-03|15/09/2022||0.145||49000000000|2022-08-27|15/06/2022||0.085||53910000000
2022-07-24 14:45:54|06170|101158|SS 603288|392.81B|392810000000|84.77|7,726,432|-28.4%|25|2022-11-03|15/09/2022||0.345||6550000000|2022-08-30|15/06/2022||0.3375||5580000000
2022-07-24 14:45:57|06171|1076874|SS 601138|198.65B|198650000000|10.00|27,127,985|-14.97%|23|2022-11-04|15/09/2022||0.2607||119780000000|2022-08-11|15/06/2022||0.1875||101040000000
2022-07-24 14:46:00|06172|944220|SZ 000651|191.13B|191130000000|33.94|58,208,571|-30.76%|25|2022-11-03|15/09/2022||1.14||50080000000|2022-08-31|15/06/2022||1.2||63390000000
2022-07-24 14:46:03|06173|1017555|SZ 300498|150.45B|150450000000|23.30|50,160,990|80.62%|25|2022-10-26|15/09/2022||0.1289||18250000000|2022-08-19|15/06/2022||-0.2636||15810000000
2022-07-24 14:46:07|06174|955759|SS 601211|118.23B|118230000000|14.41|27,733,462|-16.95%|23|2022-11-01|15/09/2022||0.4626||12120000000|2022-08-27|15/06/2022||0.4782||12120000000
2022-07-24 14:46:11|06175|944315|SZ 002415|296.49B|296490000000|31.43|75,478,039|-53.37%|25|2022-11-02|15/09/2022||0.562||26090000000|2022-08-13|15/06/2022||0.426||22500000000
2022-07-24 14:46:14|06176|101084|SS 601398|1.58T|1.58E+12|4.41|215,444,094|-6.17%|25|2022-11-02|15/09/2022||0.26|||2022-08-31|15/06/2022||0.29||
2022-07-24 14:46:17|06177|101060|SS 601166|364.17B|364170000000|17.53|91,569,606|-11.42%|25|2022-10-24|15/09/2022||1.18||54090000000|2022-08-27|15/06/2022||1.14||66190000000
2022-07-24 14:46:20|06178|100978|SS 600887|232.2B|232200000000|36.28|51,416,738|6.39%|25|2022-11-03|15/09/2022||0.4558||33090000000|2022-08-31|15/06/2022||0.3885||31500000000
2022-07-24 14:46:23|06179|100493|SS 600276|248.78B|248780000000|39.00|57,713,707|-36.58%|25|2022-10-28|15/09/2022||0.1858||5630000000|2022-08-20|15/06/2022||0.1822||6600000000
2022-07-24 14:46:26|06180|100673|SS 600519|2.45T|2.45E+12|1,947.00|2,996,635|2.47%|25|2022-10-31|15/09/2022||11.96||31310000000|2022-08-03|15/06/2022||10.09||26590000000
2022-07-24 14:46:30|06181|944533|SZ 000333|378.42B|378420000000|55.09|35,147,790|-17.73%|25|2022-11-03|15/09/2022||1.25||94580000000|2022-08-31|15/06/2022||1.31||98270000000
2022-07-24 14:46:34|06182|101073|SS 601336|77.92B|77920000000|29.44|11,230,231|-33.38%|25|2022-10-28|15/09/2022||1.13|||2022-08-31|15/06/2022||1.06||104193000000
2022-07-24 14:46:36|06183|101123|SS 601857|949.88B|949880000000|5.20|173,002,164|10.4%|25|2022-11-01|15/09/2022||0.165||745740000000|2022-08-26|15/06/2022||0.175||826640000000
2022-07-24 14:46:39|06184|944579|SZ 000001|248.59B|248590000000|12.81|113,066,930|-36.27%|25|2022-10-26|15/09/2022||0.5564||49540000000|2022-08-18|15/06/2022||0.5144||45530000000
2022-07-24 14:46:42|06185|101078|SS 601318|786.14B|786140000000|43.05|47,812,451|-25.31%|25|2022-10-25|15/09/2022||2.37|||2022-08-23|15/06/2022||1.99||420631000000
2022-07-24 14:46:46|06186|100320|SS 600048|187.1B|187100000000|15.63|112,326,734|40.18%|25|2022-10-24|15/09/2022||0.4122||63400000000|2022-08-30|15/06/2022||0.6677||88050000000
2022-07-24 14:46:50|06187|100276|SS 600000|215.74B|215740000000|7.35|33,801,392|-23.28%|27|2022-10-28|15/09/2022||0.41|||2022-08-30|15/06/2022||0.41||
2022-07-24 14:46:54|06188|944524|SZ 002352|259.45B|259450000000|53.00|22,646,766|-14.03%|23|2022-10-28|15/09/2022||0.425||63860000000|2022-08-31|15/06/2022||0.2433||64380000000
2022-07-24 14:46:56|06189|100350|SS 600104|187.78B|187780000000|16.32|46,017,247|-21.16%|25|2022-11-01|15/09/2022||0.4482||186320000000|2022-08-26|15/06/2022||0.2368||159130000000
2022-07-24 14:47:00|06190|100289|SS 600018|130.36B|130360000000|5.60|40,359,075|7.69%|25|2022-11-04|15/09/2022||0.161||9440000000|2022-08-30|15/06/2022||0.146||9440000000
2022-07-24 14:47:03|06191|1112831|SZ 300760|366.8B|366800000000|303.29|4,181,720|-30.28%|20|2022-11-03|15/09/2022||2.3||8620000000|2022-08-20|15/06/2022||2.29||7760000000
2022-07-24 14:47:06|06192|944897|SZ 000858|721.63B|721630000000|185.91|23,676,894|-31.45%|25|2022-11-03|15/09/2022||1.23||14540000000|2022-08-26|15/06/2022||1.14||13310000000
2022-07-24 14:47:10|06193|944451|SZ 002304|255.13B|255130000000|170.39|5,104,162|-13.37%|25|2022-10-24|15/09/2022||1.32||7220000000|2022-08-27|15/06/2022||1.29||5790000000
2022-07-24 14:47:14|06194|13679|MCX AFLT|66.15B|66150000000|27.30|7,523,381|-59.22%|37|2022-08-31|15/06/2022||||166670000000|2022-06-01|15/03/2022||||126820000000
2022-07-24 14:47:20|06195|13678|MCX AFKS|142.29B|142290000000|13.56|23,837,867|-54.63%|36|2022-08-29|15/06/2022||0.9655||200310000000|2022-06-09|15/03/2022|-1.78|0.5205|216400000000|192200000000
2022-07-24 14:47:24|06196|13720|MCX TRNF_p|807.58B|807580000000|111,400|702|-29.76%|37|2022-10-27|15/09/2022|||||2022-07-06|15/06/2022||||
2022-07-24 14:47:27|06197|40423|MCX ALRS|482.09B|482090000000|62.85|6,218,493|-51.56%|25|2022-11-10|15/09/2022||3.78||79250000000|2022-08-24|15/06/2022||3.77||79200000000
2022-07-24 14:47:31|06198|13725|MCX VTBR|244.04B|244040000000|0.018390|32,960,083,524|-60.65%|37|2022-11-10|15/09/2022||0.0031||220430000000|2022-08-11|15/06/2022||0.0037||230450000000
2022-07-24 14:47:34|06199|996169|MCX DSKY|55.29B|55290000000|77.90|1,106,551|-44.01%|25|2022-11-07|15/09/2022||5.03||49210000000|2022-08-25|15/06/2022||3.34||41490000000
2022-07-24 14:47:38|06200|13682|MCX FEES|113.03B|113030000000|0.0971|1,142,070,497|-52.38%|36|2022-08-26|15/06/2022|||||2022-04-25|15/03/2022||||
2022-07-24 14:47:41|06201|13684|MCX GAZP|4.68T|4.68E+12|192.25|42,342,290|-31.22%|31|2022-08-29|15/06/2022|||||2022-05-26|15/03/2022||||
2022-07-24 14:47:43|06202|1167212|LON GLTRDR|8.99B|8990000000|276.40|110,513|-46.62%|10|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 14:47:46|06203|13688|MCX LSRG|54.79B|54790000000|591.80|128,848|-21.93%|27|2022-08-30|15/06/2022|||||2022-05-18|15/03/2022||||
2022-07-24 14:47:49|06204|1166764|NASDAQ HHRUDR|43.36B|43360000000|940.00|3,192|-71.92%|15|2022-09-19|15/06/2022||38.65||5200000000|2022-06-07|15/03/2022||31.14||4550000000
2022-07-24 14:47:53|06205|13744|MCX IRAO|249.96B|249960000000|3.2830|115,235,273|-25.28%|41|2022-11-18|15/09/2022||0.23||294840000000|2022-08-17|15/06/2022||0.08||264460000000
2022-07-24 14:47:55|06206|13689|MCX LKOH|2.39T|2.39E+12|3,688.0|488,396|-42.68%|32|2022-08-31|15/06/2022||567.81||2.90559E+12|2022-05-31|15/03/2022||517.97||2.74218E+12
2022-07-24 14:47:59|06207|13693|MCX MGNT|434.7B|434700000000|4,341.0|103,816|-15.38%|37|2022-10-27|15/09/2022||||564320000000|2022-07-28|15/06/2022||||563440000000
2022-07-24 14:48:02|06208|1163363|LON VKCODR|11.09B|11090000000|318.20|555,841|-79.32%|25|2022-10-27|15/09/2022||13.56||38560000000|2022-07-28|15/06/2022||7.4||36940000000
2022-07-24 14:48:06|06209|13690|MCX MAGN|351.99B|351990000000|26.53|12,840,640|-60.17%|37|2022-10-18|15/09/2022||8.3||286600000000|2022-07-19|15/06/2022||10.52||313060000000
2022-07-24 14:48:09|06210|44464|MCX MOEX|192.34B|192340000000|84.81|2,275,472|-50.11%|36|2022-11-11|15/09/2022||3.27||14670000000|2022-08-26|15/06/2022||3.01||14090000000
2022-07-24 14:48:12|06211|955694|MCX CBOM|152.97B|152970000000|4.576|59,623,517|-31.24%|24|2022-08-22|15/06/2022|||||2022-05-31|15/03/2022||||
2022-07-24 14:48:15|06212|13691|MCX MTSS|383.73B|383730000000|230.80|1,905,118|-27.01%|33|2022-11-15|15/09/2022||12.94||147780000000|2022-08-18|15/06/2022||10.86||138270000000
2022-07-24 14:48:19|06213|13695|MCX NLMK|10.85B|10850000000|117.44|1,937,033|-52.41%|37|2022-10-17|15/09/2022||10.07||378610000000|2022-07-18|15/06/2022||14.26||442250000000
2022-07-24 14:48:22|06214|13683|MCX GMKN|2.25T|2.25E+12|14,730.0|64,734|-41.06%|28|2022-08-16|15/06/2022||20.20||8351000000|2022-05-05|15/03/2022||||
2022-07-24 14:48:28|06215|13697|MCX NVTK|11.15B|11150000000|944.00|1,223,227|-38.57%|37|2022-10-26|15/09/2022||54.61||459180000000|2022-07-27|15/06/2022||54.41||466950000000
2022-07-24 14:48:31|06216|950026|MCX RUAL|370.41B|370410000000|48.510|4,821,325|-2.21%|24|2022-08-18|15/06/2022|||||2022-05-17|15/03/2022||||
2022-07-24 14:48:33|06217|1167498|NASDAQ OZONDR|138.44B|138440000000|1,222.00|218,135|-69.07%|9|2022-11-15|15/09/2022||-71.99||72930000000|2022-08-16|15/06/2022||-72.85||62540000000
2022-07-24 14:48:35|06218|1163242|LON POGR|3.23B|3230000000|0.87|15,171,254|-96.15%|0||
2022-07-24 14:48:38|06219|21406|MCX PHOR|1.03T|1.03E+12|7,286.0|69,101|55.45%|37|2022-11-23|15/09/2022||173.24||97010000000|2022-08-25|15/06/2022||229.6||115620000000
2022-07-24 14:48:42|06220|13789|MCX PIKK|499.54B|499540000000|776.00|740,983|-24.22%|25|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 14:48:44|06221|44465|LON POLY|66.78B|66780000000|231.60|733,508|-85.03%|25|2022-10-17|15/09/2022|||||2022-09-22|15/06/2022||||
2022-07-24 14:48:47|06222|13705|MCX PLZL|1.13T|1.13E+12|7,717.0|54,868|-43.51%|25|2022-11-09|15/09/2022||586.07||210960000000|2022-08-15|15/06/2022||441.87||133690000000
2022-07-24 14:48:50|06223|960754|NASDAQ QIWIDR|20.28B|20280000000|287.00|84,775|-62.68%|25|2022-11-23|15/09/2022||31.51||5210000000|2022-08-18|15/06/2022||27.76||4590000000
2022-07-24 14:48:53|06224|13707|MCX ROSN|408.18B|408180000000|340.00|2,893,150|-38.05%|31|2022-11-10|15/09/2022||70.48||3.99451E+12|2022-08-11|15/06/2022||66.47||3.93021E+12
2022-07-24 14:48:57|06225|21316|MCX RSTI|121.14B|121140000000|0.728|134,332,017|-43.84%|30|2022-09-01|15/06/2022|||||2022-05-31|15/03/2022||||
2022-07-24 14:49:01|06226|21419|MCX RTKM|222.76B|222760000000|60.25|1,074,194|-35.09%|37|2022-11-01|15/09/2022||4.13||150330000000|2022-08-04|15/06/2022||3.43||147850000000
2022-07-24 14:49:05|06227|13754|MCX HYDR|349.66B|349660000000|0.7420|134,532,934|-6.82%|36|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|0.0392||49050000000|
2022-07-24 14:49:08|06228|13711|MCX SBER|2.99T|2.99E+12|128.82|49,322,296|-56.54%|36|2022-11-03|15/09/2022||13.47|||2022-08-25|15/06/2022||13.7||712030000000
2022-07-24 14:49:12|06229|13712|MCX SBER_p|2.99T|2.99E+12|122.98|5,381,523|-55.82%|37|2022-11-03|15/09/2022||13.47|||2022-08-25|15/06/2022||15.25||712030000000
2022-07-24 14:49:15|06230|13713|MCX CHMF|688.1B|688100000000|689.60|901,750|-60.4%|37|2022-10-14|15/09/2022||75.87||245470000000|2022-07-21|15/06/2022||94.31||272760000000
2022-07-24 14:49:19|06231|13716|MCX SNGS|928.68B|928680000000|26.365|17,378,968|-19.16%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2022-07-24 14:49:22|06232|13717|MCX SNGS_p|928.68B|928680000000|29.510|12,891,688|-23.46%|34|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022||||
2022-07-24 14:49:26|06233|13738|MCX TATN_p|915.43B|915430000000|344.00|286,178|-24.73%|36|2022-08-26|15/06/2022||31.01||376020000000|2022-06-10|15/03/2022||27.83||388880000000
2022-07-24 14:49:30|06234|13718|MCX TATN|915.43B|915430000000|381.10|711,809|-21.58%|36|2022-08-26|15/06/2022||31.01||376020000000|2022-06-10|15/03/2022||27.83||388880000000
2022-07-24 14:49:35|06235|1153662|LON TCSGDR|22.69B|22690000000|1,854.00|253,768|-71.58%|25|2022-11-23|15/09/2022||101.56||67370000000|2022-08-24|15/06/2022||90.69||62780000000
2022-07-24 14:49:39|06236|21302|MCX UPRO|92.62B|92620000000|1.420|95,221,492|-48.1%|36|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022||||
2022-07-24 14:49:42|06237|1061926|LON FIVEDR|8.27B|8270000000|1,282.5|121,567|-45.19%|25|2022-10-25|15/09/2022||53.52||605040000000|2022-08-02|15/06/2022||61.7||611270000000
2022-07-24 14:49:45|06238|102063|NASDAQ YNDX|389.48B|389480000000|1,800.0|404,440|-65.36%|25|2022-10-27|15/09/2022||2.64||122090000000|2022-07-26|15/06/2022||1.08||109170000000
2022-07-24 14:49:49|06239|18595|BVMF ALPA4|12.69B|12690000000|20.63|4,372,598|-60.7%|31|2022-11-03|15/09/2022||0.28||1090000000|2022-08-04|15/06/2022||0.32||1150000000
2022-07-24 14:49:53|06240|18599|BVMF ABEV3|228.46B|228460000000|14.51|22,837,063|-13.37%|33|2022-10-27|15/09/2022||0.1791||19700000000|2022-07-28|15/06/2022||0.1328||17190000000
2022-07-24 14:49:56|06241|18626|BVMF AMER3|14.33B|14330000000|15.93|11,090,516|-70.82%|37|2022-11-10|15/09/2022||-0.0205||7560000000|2022-08-11|15/06/2022||-0.0187||7100000000
2022-07-24 14:49:59|06242|1025085|BVMF CRFB3|33.61B|33610000000|16.93|3,759,019|-14.1%|23|2022-11-09|15/09/2022||0.1966||26140000000|2022-07-26|15/06/2022||0.2454||22840000000
2022-07-24 14:50:01|06243|1008677|BVMF AZUL4|4.03B|4030000000|11.58|9,437,500|-70.83%|24|2022-11-10|15/09/2022||-1.61||4350000000|2022-08-11|15/06/2022||-1.78||3750000000
2022-07-24 14:50:06|06244|18628|BVMF B3SA3|64.4B|64400000000|10.72|38,863,486|-34.43%|37|2022-11-10|15/09/2022||0.2139||2330000000|2022-08-11|15/06/2022||0.1972||2210000000
2022-07-24 14:50:09|06245|996550|BVMF BPAC11|117.14B|117140000000|22.47|10,345,380|-29.07%|24|2022-11-08|15/09/2022||0.5178||4330000000|2022-08-09|15/06/2022||0.5129||4290000000
2022-07-24 14:50:12|06246|1075215|BVMF BIDI4|8.78B|8780000000|3.41|9,275,058|-87.33%|22|2022-11-10|15/09/2022||0.037||1100000000|2022-08-10|15/06/2022||0.0203||989260000
2022-07-24 14:50:15|06247|1141840|BVMF BIDI11|24.15B|24150000000|10.40|14,243,087|-87.21%|19|2022-11-10|15/09/2022||0.111||1100000000|2022-08-10|15/06/2022||0.0608||989260000
2022-07-24 14:50:19|06248|18614|BVMF BPAN4|9.25B|9250000000|7.08|4,638,464|-68.67%|23|2022-11-03|15/09/2022||0.24|||2022-08-03|15/06/2022||0.15||
2022-07-24 14:50:22|06249|50509|BVMF BBSE3|55.67B|55670000000|27.88|4,722,231|26.73%|35|2022-11-07|15/09/2022||0.7151||1680000000|2022-08-08|15/06/2022||0.6451||1530000000
2022-07-24 14:50:26|06250|18621|BVMF BRML3|6.48B|6480000000|7.82|13,088,184|-24.3%|37|2022-11-10|15/09/2022||0.1172||346880000|2022-08-11|15/06/2022||0.1117||330960000
2022-07-24 14:50:30|06251|18605|BVMF BBDC3|166.3B|166300000000|14.16|7,379,234|-30.06%|37|2022-11-08|15/09/2022||0.6698||29790000000|2022-08-04|15/06/2022||0.6442||28830000000
2022-07-24 14:50:33|06252|18606|BVMF BBDC4|166.3B|166300000000|17.05|37,194,702|-20.09%|33|2022-11-08|15/09/2022||0.6698||29790000000|2022-08-04|15/06/2022||0.6442||28830000000
2022-07-24 14:50:36|06253|18616|BVMF BRAP4|8.52B|8520000000|22.33|3,329,050|-25.84%|33|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|7.53||918400000|
2022-07-24 14:50:39|06254|18604|BVMF BBAS3|98.93B|98930000000|34.67|14,374,617|9.09%|37|2022-11-09|15/09/2022||2.13||26610000000|2022-08-10|15/06/2022||2.14||25530000000
2022-07-24 14:50:42|06255|1155784|BVMF PCAR3|4.55B|4550000000|16.90|2,289,505|-50.16%|25|2022-11-03|15/09/2022||-0.0293||10280000000|2022-07-27|15/06/2022||-0.0969||8790000000
2022-07-24 14:50:45|06256|18620|BVMF BRKM5|27.62B|27620000000|34.08|2,238,589|-42.17%|26|2022-11-08|15/09/2022||0.8489||27400000000|2022-08-10|15/06/2022||2.07||26230000000
2022-07-24 14:50:48|06257|18617|BVMF BRFS3|17.31B|17310000000|16.07|10,941,416|-37.3%|37|2022-11-09|15/09/2022||0.00||13580000000|2022-08-10|15/06/2022||-0.1074||13030000000
2022-07-24 14:50:52|06258|18633|BVMF CCRO3|24.81B|24810000000|12.28|8,859,716|-10.1%|37|2022-11-11|15/09/2022||0.1628||3230000000|2022-08-11|15/06/2022||0.1451||3030000000
2022-07-24 14:50:57|06259|18642|BVMF CMIG4|27.56B|27560000000|10.65|10,840,594|25%|26|2022-11-14|15/09/2022||0.393||8030000000|2022-08-12|15/06/2022||0.3481||7120000000
2022-07-24 14:51:01|06260|18639|BVMF CIEL3|11.03B|11030000000|4.08|26,245,758|18.95%|37|2022-10-31|15/09/2022||0.1014||3000000000|2022-08-02|15/06/2022||0.0909||2700000000
2022-07-24 14:51:04|06261|40433|BVMF COGN3|4.15B|4150000000|2.22|32,472,705|-42.64%|37|2022-11-10|15/09/2022||-0.0638||1040000000|2022-08-11|15/06/2022||-0.0268||1150000000
2022-07-24 14:51:08|06262|18647|BVMF CPLE6|18.35B|18350000000|6.90|9,471,509|14.05%|37|2022-11-10|15/09/2022||0.227||4860000000|2022-08-09|15/06/2022||0.2242||4420000000
2022-07-24 14:51:12|06263|18651|BVMF CSAN3|32.68B|32680000000|17.49|8,063,733|-35.22%|33|2022-11-11|15/09/2022||0.2657||41710000000|2022-08-12|15/06/2022||0.0647||37290000000
2022-07-24 14:51:16|06264|18645|BVMF CPFE3|37.03B|37030000000|32.14|3,459,286|22.91%|33|2022-11-10|15/09/2022||1.22||9230000000|2022-08-11|15/06/2022||0.914||8040000000
2022-07-24 14:51:20|06265|50513|BVMF CVCB3|1.52B|1520000000|6.76|12,602,473|-72.11%|34|2022-11-08|15/09/2022||-0.2608||364000000|2022-08-09|15/06/2022||-0.6238||334330000
2022-07-24 14:51:24|06266|18657|BVMF CYRE3|4.71B|4710000000|12.26|6,165,566|-44.02%|37|2022-11-10|15/09/2022||0.4109||1290000000|2022-08-11|15/06/2022||0.4168||1280000000
2022-07-24 14:51:29|06267|18662|BVMF DXCO3|7.13B|7130000000|9.71|3,311,539|-45.53%|37|2022-10-26|15/09/2022||0.255||2270000000|2022-07-27|15/06/2022||0.24||2380000000
2022-07-24 14:51:33|06268|18663|BVMF ECOR3|3.76B|3760000000|5.40|4,865,997|-54.2%|37|2022-11-07|15/09/2022||0.0474||978740000|2022-07-28|15/06/2022||0.0264||1050000000
2022-07-24 14:51:36|06269|18666|BVMF ELET3|131.01B|131010000000|44.63|15,460,705|5.46%|37|2022-11-09|15/09/2022||0.4389||8230000000|2022-08-12|15/06/2022||0.6289||7900000000
2022-07-24 14:51:39|06270|18667|BVMF ELET6|131.01B|131010000000|45.67|4,609,509|8.48%|37|2022-11-09|15/09/2022||0.4389||8230000000|2022-08-12|15/06/2022||0.6289||7900000000
2022-07-24 14:51:43|06271|18669|BVMF EMBR3|8.72B|8720000000|11.87|8,470,522|-35.87%|37|2022-10-27|15/09/2022||0.0141||6320000000|2022-08-04|15/06/2022||-0.0663||5970000000
2022-07-24 14:51:47|06272|18670|BVMF ENBR3|12.18B|12180000000|21.29|2,940,906|19.07%|37|2022-10-31|15/09/2022||0.59||3890000000|2022-07-27|15/06/2022||0.675||3840000000
2022-07-24 14:51:51|06273|977700|BVMF ENGI11|17.03B|17030000000|40.65|2,012,653|-8.3%|25|2022-11-10|15/09/2022||2.02||6750000000|2022-08-11|15/06/2022||1.97||6500000000
2022-07-24 14:51:54|06274|18735|BVMF ENEV3|22.69B|22690000000|14.35|8,628,183|-14.84%|32|2022-08-11|15/06/2022||0.16||1670000000|2022-05-12|15/03/2022|0.13|0.13|1530000000|916500000
2022-07-24 14:51:59|06275|18790|BVMF EGIE3|34.41B|34410000000|42.17|1,561,752|8.13%|37|2022-11-03|15/09/2022||0.7382||2990000000|2022-08-02|15/06/2022||0.7672||2850000000
2022-07-24 14:52:02|06276|18672|BVMF EQTL3|25.36B|25360000000|23.05|9,050,573|-5.73%|31|2022-11-09|15/09/2022||0.5||6270000000|2022-08-10|15/06/2022||0.39||5890000000
2022-07-24 14:52:05|06277|18677|BVMF EZTC3|3.63B|3630000000|16.37|1,980,431|-41.97%|30|2022-11-10|15/09/2022||0.6495||274030000|2022-08-11|15/06/2022||0.5536||264030000
2022-07-24 14:52:11|06278|18682|BVMF FLRY3|4.84B|4840000000|15.27|2,356,064|-37.65%|37|2022-11-03|15/09/2022||0.2586||1090000000|2022-08-04|15/06/2022||0.1861||1070000000
2022-07-24 14:52:14|06279|18691|BVMF GOAU4|10.57B|10570000000|9.94|9,631,495|-16.54%|32|2022-08-03|15/06/2022|||||2022-05-09|15/03/2022|0.89||20330000000|
2022-07-24 14:52:18|06280|18689|BVMF GGBR4|38.02B|38020000000|23.81|14,562,498|-14.35%|33|2022-11-09|15/09/2022||1.95||21180000000|2022-08-03|15/06/2022||2.38||22490000000
2022-07-24 14:52:20|06281|1178707|BVMF GETT11|-|-|4.60|908,631|-|4|2022-08-01|15/06/2022|||||2022-05-04|15/03/2022|||616000000|
2022-07-24 14:52:24|06282|18692|BVMF GOLL4|3.15B|3150000000|7.97|10,141,195|-62.44%|33|2022-10-27|15/09/2022||-0.72||4420000000|2022-07-28|15/06/2022||-1.51||3240000000
2022-07-24 14:52:27|06283|1073236|BVMF HAPV3|42.34B|42340000000|5.95|55,452,023|-59.22%|23|2022-11-09|15/09/2022||-0.0018||6570000000|2022-08-11|15/06/2022||-0.0171||6130000000
2022-07-24 14:52:31|06284|18698|||||||37|2022-10-28|15/09/2022||0.7118||2030000000|2022-07-28|15/06/2022||0.6599||1820000000
2022-07-24 14:52:35|06285|18701|BVMF IGTA3|5.84B|5840000000|33.13|1,641,100|-20.95%|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2022-07-24 14:52:38|06286|1030995|BVMF IRBR3|2.51B|2510000000|2.00|15,154,898|-65.4%|23|2022-11-10|15/09/2022||0.044||1760000000|2022-08-15|15/06/2022||0.0251||1700000000
2022-07-24 14:52:43|06287|18706|BVMF ITSA4|77.67B|77670000000|8.47|23,064,494|-21.58%|33|2022-11-11|15/09/2022||0.37||3300000000|2022-08-15|15/06/2022||0.38||3380000000
2022-07-24 14:52:46|06288|18708|BVMF ITUB4|211.22B|211220000000|23.26|32,931,342|-3.37%|33|2022-11-10|15/09/2022||0.7841||34410000000|2022-08-08|15/06/2022||0.7749||33580000000
2022-07-24 14:52:49|06289|18709|BVMF JBSS3|68.16B|68160000000|30.73|7,464,775|0.23%|37|2022-11-10|15/09/2022||1.43||91960000000|2022-08-11|15/06/2022||1.57||87050000000
2022-07-24 14:52:52|06290|18711|BVMF JHSF3|3.8B|3800000000|5.60|3,212,202|-26.8%|29|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.25||461500000|435030000
2022-07-24 14:52:56|06291|102072|BVMF KLBN11|21.29B|21290000000|18.90|6,188,066|-26.32%|34|2022-10-27|15/09/2022||1.06||5140000000|2022-07-27|15/06/2022||0.6875||4900000000
2022-07-24 14:52:59|06292|18770|BVMF RENT3|54.03B|54030000000|55.42|7,222,583|-18.88%|37|2022-10-31|15/09/2022||0.8357||5690000000|2022-08-11|15/06/2022||0.7807||3020000000
2022-07-24 14:53:03|06293|40434|BVMF LCAM3|12.25B|12250000000|24.15|3,873,539|-18.6%|33|2022-11-11|15/09/2022||0.5865||2740000000|2022-08-12|15/06/2022||0.5335||2310000000
2022-07-24 14:53:06|06294|1156708|BVMF LWSA3|3.96B|3960000000|6.74|16,448,556|-75.61%|17|2022-11-16|15/09/2022||0.0297||290290000|2022-08-10|15/06/2022||0.0273||275800000
2022-07-24 14:53:09|06295|18717|BVMF LAME4|12.38B|12380000000|6.55|24,916,736|-16.24%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2022-07-24 14:53:13|06296|18724|BVMF LREN3|23.96B|23960000000|24.42|11,550,895|-43.42%|37|2022-10-27|15/09/2022||0.22||3100000000|2022-08-04|15/06/2022||0.2936||3240000000
2022-07-24 14:53:15|06297|18729|BVMF MGLU3|19.06B|19060000000|2.86|155,015,245|-87.35%|35|2022-11-10|15/09/2022||0.00||9890000000|2022-08-11|15/06/2022||0.00||9090000000
2022-07-24 14:53:19|06298|18736|BVMF MRFG3|8.84B|8840000000|13.39|8,399,023|-33.32%|37|2022-11-14|15/09/2022||1.25||23290000000|2022-08-11|15/06/2022||1.34||23180000000
2022-07-24 14:53:22|06299|1167031|BVMF CASH3|846.7M|846700000|1.08|28,579,841|-90.92%|12|2022-11-08|15/09/2022||0.0035||105930000|2022-08-09|15/06/2022||0.0004||97480000
2022-07-24 14:53:25|06300|18608|BVMF BEEF3|7.72B|7720000000|13.22|6,562,748|40.04%|37|2022-11-09|15/09/2022||0.4597||8290000000|2022-08-10|15/06/2022||0.2247||7370000000
2022-07-24 14:53:28|06301|1163446|BVMF SOMA3|7.67B|7670000000|9.77|5,414,367|-47.89%|15|2022-11-10|15/09/2022||0.1286||1170000000|2022-08-11|15/06/2022||0.1112||1140000000
2022-07-24 14:53:31|06302|18738|BVMF MRVE3|4.19B|4190000000|8.68|8,016,066|-43.67%|37|2022-11-09|15/09/2022||0.2388||1880000000|2022-08-10|15/06/2022||0.2618||1880000000
2022-07-24 14:53:34|06303|18740|BVMF MULT3|14.1B|14100000000|23.98|4,842,652|1.14%|37|2022-10-27|15/09/2022||0.268||399010000|2022-07-28|15/06/2022||0.2562||412510000
2022-07-24 14:53:39|06304|18742|BVMF NTCO3|21.7B|21700000000|15.84|11,671,522|-73.73%|37|2022-11-09|15/09/2022||-0.0051||9830000000|2022-08-11|15/06/2022||-0.0555||8760000000
2022-07-24 14:53:41|06305|1073664|BVMF GNDI3|41.17B|41170000000|66.95|6,348,955|-17.19%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2022-07-24 14:53:44|06306|18749|BVMF PETR3|401.94B|401940000000|31.93|15,105,183|16.53%|37|2022-11-03|15/09/2022||3.12||163980000000|2022-07-28|15/06/2022||2.81||159890000000
2022-07-24 14:53:48|06307|18750|BVMF PETR4|401.94B|401940000000|29.33|70,492,231|9.69%|32|2022-11-03|15/09/2022||3.12||163980000000|2022-07-28|15/06/2022||2.81||159890000000
2022-07-24 14:53:51|06308|18697|BVMF PRIO3|19.12B|19120000000|22.67|18,858,402|19.63%|37|2022-10-31|15/09/2022||0.8141||1800000000|2022-08-03|15/06/2022||0.7743||1700000000
2022-07-24 14:53:54|06309|1165867|BVMF PETZ3|4.54B|4540000000|9.87|9,842,317|-58.14%|13|2022-11-10|15/09/2022||0.085||800700000|2022-08-11|15/06/2022||0.065||697550000
2022-07-24 14:53:58|06310|18764|BVMF QUAL3|2.9B|2900000000|10.43|2,947,995|-60.05%|34|2022-11-08|15/09/2022||0.3255||556350000|2022-08-09|15/06/2022||0.2561||514100000
2022-07-24 14:54:02|06311|40436|BVMF RADL3|33B|33000000000|20.03|7,015,180|-24.56%|37|2022-11-01|15/09/2022||0.14||7410000000|2022-07-29|15/06/2022||0.17||7240000000
2022-07-24 14:54:04|06312|1167542|BVMF RDOR3|59.71B|59710000000|30.25|4,493,894|-56.29%|13|2022-11-14|15/09/2022||0.2461||6200000000|2022-08-11|15/06/2022||0.1884||5830000000
2022-07-24 14:54:08|06313|18593|BVMF RAIL3|29.8B|29800000000|16.09|10,068,142|-24.64%|35|2022-11-10|15/09/2022||0.06||2560000000|2022-08-11|15/06/2022||0.04||2430000000
2022-07-24 14:54:11|06314|18776|BVMF SBSP3|29.77B|29770000000|43.55|3,265,225|21.85%|37|2022-11-10|15/09/2022||0.8341||4840000000|2022-08-11|15/06/2022||1.1||4380000000
2022-07-24 14:54:15|06315|18775|BVMF SANB11|102.77B|102770000000|27.53|2,657,275|-31.26%|37|2022-10-26|15/09/2022||1.08||19840000000|2022-07-28|15/06/2022||1.08||19170000000
2022-07-24 14:54:18|06316|1170443|BVMF ASAI3|21.08B|21080000000|15.65|7,192,456|-10.57%|12|2022-10-27|15/09/2022||0.1957||14680000000|2022-07-27|15/06/2022||0.1205||13060000000
2022-07-24 14:54:21|06317|18653|BVMF CSNA3|19.12B|19120000000|14.41|12,397,948|-68.5%|37|2022-10-26|15/09/2022||1.58||11860000000|2022-08-15|15/06/2022||1.14||11640000000
2022-07-24 14:54:24|06318|18786|BVMF SULA11|8.85B|8850000000|22.10|4,014,298|-30.37%|35|2022-11-09|15/09/2022||0.4968||5520000000|2022-08-10|15/06/2022||0.6294||5480000000
2022-07-24 14:54:27|06319|1055002|BVMF SUZB3|63.3B|63300000000|46.91|5,921,311|-14.8%|25|2022-10-27|15/09/2022||3.8||12060000000|2022-07-27|15/06/2022||-0.305||11230000000
2022-07-24 14:54:30|06320|18804|BVMF TAEE11|13.87B|13870000000|40.25|2,216,019|5.48%|31|2022-11-10|15/09/2022||0.83||636360000|2022-08-11|15/06/2022||0.735||648580000
2022-07-24 14:54:33|06321|18817|BVMF VIVT3|78.42B|78420000000|46.83|1,908,816|14.3%|37|2022-10-26|15/09/2022||0.7799||11870000000|2022-07-26|15/06/2022||0.7007||11560000000
2022-07-24 14:54:39|06322|18797|BVMF TIMS3|31.22B|31220000000|12.90|6,396,292|9.23%|37|2022-10-25|15/09/2022||0.1996||5330000000|2022-08-01|15/06/2022||0.2078||5000000000
2022-07-24 14:54:43|06323|18801|BVMF TOTS3|15.74B|15740000000|25.89|5,601,358|-31.03%|37|2022-11-08|15/09/2022||0.2445||1020000000|2022-08-03|15/06/2022||0.2139||977990000
2022-07-24 14:54:46|06324|18807|BVMF UGPA3|13.59B|13590000000|12.46|7,341,223|-32.14%|33|2022-11-09|15/09/2022||0.1501||38700000000|2022-08-03|15/06/2022||0.1171||34500000000
2022-07-24 14:54:50|06325|18812|BVMF USIM5|10.6B|10600000000|8.91|18,109,525|-55.89%|37|2022-10-28|15/09/2022||1.05||8960000000|2022-07-29|15/06/2022||0.9425||8380000000
2022-07-24 14:54:54|06326|18814|BVMF VALE3|328.08B|328080000000|69.21|29,715,322|-33.05%|37|2022-10-27|15/09/2022||4.49||66030000000|2022-07-28|15/06/2022||4.71||63120000000
2022-07-24 14:54:56|06327|986421|BVMF VIIA3|3.99B|3990000000|2.51|53,927,696|-82.19%|25|2022-11-10|15/09/2022||-0.18||8090000000|2022-08-11|15/06/2022||-0.2||7880000000
2022-07-24 14:54:59|06328|18820|BVMF WEGE3|108.42B|108420000000|25.84|9,696,184|-25.43%|37|2022-10-26|15/09/2022||0.2137||7340000000|2022-07-20|15/06/2022|0.2176|0.2054|7190000000|6990000000
2022-07-24 14:55:03|06329|18673|BVMF YDUQ3|4.17B|4170000000|13.90|2,888,445|-54.87%|37|2022-11-16|15/09/2022||0.2925||1230000000|2022-08-15|15/06/2022||0.2871||1210000000
2022-07-24 14:55:06|06330|101278|JK ABMM|6.53T|6.53E+12|2,370|5,042,027|91.9%|22|2022-08-03|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 14:55:09|06331|101279|JK ACES|12.33T|1.233E+13|720|40,730,220|-45.86%|32|2022-11-02|15/09/2022||11.63|||2022-08-02|15/06/2022||9.98||
2022-07-24 14:55:11|06332|1179331|JK KUAS|93.07B|93070000000|72|20,198,193|-|2|2022-04-26|15/03/2021|0.94||22650000000||2022-04-26|15/03/2022|1.04||25110000000|
2022-07-24 14:55:15|06333|101280|JK ACST|2.03T|2.03E+12|160|4,832,407|-34.96%|23|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|-88.69||290100000000|
2022-07-24 14:55:18|06334|101282|JK ADHI|2.6T|2.6E+12|730|11,626,327|-1.35%|24|2022-08-01|15/06/2022|||||2022-04-30|15/03/2022|2.44||1985000000000|1985000000000
2022-07-24 14:55:20|06335|101283|JK ASSA|6.54T|6.54E+12|1,835|12,683,618|-21.91%|23|2022-08-02|15/06/2022|||||2022-05-25|15/03/2022|19.73||1536000000000|1.5361E+12
2022-07-24 14:55:22|06336|101284|JK ADMF|8T|8000000000000|8,000|145,561|3.23%|22|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|304.57||1.9825E+12|
2022-07-24 14:55:25|06337|1159434|JK RONY|1T|1000000000000|800|1,110,000|280.95%|9|2021-10-29|15/09/2021|-0.76||838500000||2021-09-15|15/06/2021|-0.61||663300000|
2022-07-24 14:55:27|06338|1156772|JK AYLS|143.38B|143380000000|168|17,134,429|133.33%|9|2022-06-01|15/03/2022|0.06||4370000000||2022-05-09|15/12/2021|-1.19||188300000|
2022-07-24 14:55:30|06339|101286|JK APLN|2.52T|2.52E+12|111|8,577,223|-13.28%|22|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|-3.6||1.2591E+12|
2022-07-24 14:55:33|06340|943660|JK TARA|503.48B|503480000000|50|13,898|0%|21|2022-05-31|15/03/2022|-0.06||681800000||2022-04-28|15/12/2021|0.57||13310000000|
2022-07-24 14:55:36|06341|101373|JK CMPP|3.01T|3.01E+12|282|6,824,698|53.26%|21|2022-05-31|15/03/2022|-47.13||276700000000||2022-04-28|15/12/2021|-64.45||138600000000|
2022-07-24 14:55:40|06342|101287|JK ADES|3.69T|3.69E+12|6,250|446,589|150%|21|2022-05-30|15/03/2022|128.15||294200000000||2022-04-26|15/12/2021|208.35||319000000000|
2022-07-24 14:55:44|06343|101288|JK AIMS|55.44B|55440000000|252|56,268|-42.47%|20|2022-05-29|15/03/2022|7.61||10750000000||2022-04-20|15/12/2021|11.89||38510000000|
2022-07-24 14:55:47|06344|101289|JK AKRA|21.32T|2.132E+13|1,080|51,730,729|54.29%|25|2022-10-31|15/09/2022||-2.9||5.20989E+12|2022-07-25|15/06/2022||22.7||6.04114E+12
2022-07-24 14:55:50|06345|101409|JK GAMA|500.55B|500550000000|50|206,095|0%|21|2022-05-31|15/03/2022|-0.5||8450000000||2022-05-11|15/12/2021|-1.25||6480000000|
2022-07-24 14:55:53|06346|953124|JK ALKA|149.25B|149250000000|294|117,925|24.58%|21|2022-06-03|15/03/2022|3.17||1.3623E+12||2022-04-19|15/12/2021|19.73||1.4242E+12|
2022-07-24 14:55:57|06347|101290|JK ASRI|3.14T|3.14E+12|160|24,341,391|-2.44%|35|2022-11-02|15/09/2022||8.09|||2022-08-02|15/06/2022||4.85||
2022-07-24 14:56:00|06348|1025106|JK FIRE|306.1B|306100000000|208|1,164,120|-61.83%|21|2022-05-28|15/03/2022|-6.84||8470000000||2022-04-04|15/12/2021|-43.85||139000000000|
2022-07-24 14:56:02|06349|101291|JK ALDO|1.09T|1.09E+12|835|2,651,818|28.02%|21|2022-05-25|15/03/2022|18.97||407300000000||2022-03-17|15/12/2021|22.87||414600000000|
2022-07-24 14:56:05|06350|101292|JK ALMI|1.12T|1.12E+12|294|27,996|24.58%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2022-07-24 14:56:08|06351|955951|JK ATIC|847.42B|847420000000|366|102,171|-61.06%|22|2022-06-30|15/03/2022|39.37||1.7082E+12||2022-05-27|15/12/2021|-178.09||2.2147E+12|
2022-07-24 14:56:10|06352|101293|JK OKAS|121.85B|121850000000|69|7,878,670|-9.21%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2022-07-24 14:56:12|06353|1031278|JK NASA|550.25B|550250000000|50|1,694,625|-44.44%|22|2022-05-31|15/03/2022|-0.05||2800000000||2022-04-28|15/12/2021|-0.19||3190000000|
2022-07-24 14:56:15|06354|1156865|JK ASPI|57.27B|57270000000|84|6,236,509|68%|11|2022-06-07|15/03/2022|-0.16||1230000000||2022-05-09|15/12/2021|-1.04||1230000000|
2022-07-24 14:56:18|06355|1091190|JK ANDI|467.5B|467500000000|50|67,004|0%|17|2022-05-31|15/03/2022|4.86||71140000000||2022-04-25|15/12/2021|-0.74||95220000000|
2022-07-24 14:56:22|06356|991135|JK AGII|6.76T|6.76E+12|2,220|6,208,352|27.59%|24|2022-08-29|15/06/2022|||||2022-05-06|15/03/2022||||
2022-07-24 14:56:26|06357|101294|JK ANTM|42.77T|4.277E+13|1,780|116,116,544|-32.06%|34|2022-09-05|15/06/2022||50.20|||2022-05-22|15/03/2022|60.98|59.71|9747000000000|9.76467E+12
2022-07-24 14:56:29|06358|998092|JK AKKU|322.47B|322470000000|50|490,916|0%|22|2022-07-01|15/03/2022|0.02||786700000||2022-05-28|15/12/2021|-18.54||1570000000|
2022-07-24 14:56:32|06359|101295|JK APEX|856.47B|856470000000|322|564,893|-47.64%|24|2022-08-26|15/06/2022|||||2022-05-31|15/03/2022||||
2022-07-24 14:56:34|06360|1174687|JK ARCI|8.64T|8.64E+12|348|5,457,684|-49.57%|0||
2022-07-24 14:56:36|06361|101209|JK AKPI|847.96B|847960000000|1,385|156,502|119.84%|22|2022-05-27|15/03/2022|196.82||839600000000||2022-04-07|15/12/2021|21.31||723000000000|
2022-07-24 14:56:38|06362|953931|JK ARGO|409.38B|409380000000|1,220|1,428|-33.7%|10|2022-06-06|15/03/2022|-27.31||15620000000||2022-05-09|15/12/2021|92.22||21220000000|
2022-07-24 14:56:41|06363|101296|JK APII|206.55B|206550000000|192|10,347,991|6.67%|21|2022-04-26|15/03/2022|6.08||71610000000||2022-04-04|15/12/2021|1.67||55870000000|
2022-07-24 14:56:45|06364|1096062|JK DIGI|84.5B|84500000000|52|37,841,511|-86.39%|18|2022-04-29|15/03/2022|-3.52||7960000000||2022-04-25|15/12/2021|-0.36||17760000000|
2022-07-24 14:56:48|06365|1141610|JK ARKA|100B|100000000000|50|590,463|0%|11|2022-05-31|15/03/2022|2.68||27470000000||2022-04-29|15/12/2021|1.35||22910000000|
2022-07-24 14:56:51|06366|1122744|JK JAYA|87B|87000000000|116|27,269,350|27.69%|17|2022-05-27|15/03/2022|1.82||18610000000||2022-03-24|15/12/2021|4.94||20070000000|
2022-07-24 14:56:54|06367|1025099|JK 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|
2022-07-24 14:56:58|06368|101297|JK ARTA|1.04T|1.04E+12|2,330|12,302|395.74%|21|2022-06-22|15/03/2022|-4.03||10210000000||2022-06-13|15/12/2021|3.2||21700000000|
2022-07-24 14:57:02|06369|101298|JK ARNA|7.05T|7.05E+12|970|2,360,998|29.33%|25|2022-10-17|15/09/2022|||||2022-07-18|15/06/2022|18.42||614500000000|
2022-07-24 14:57:04|06370|101302|JK AMFG|2.71T|2.71E+12|6,250|418,932|76.06%|22|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|519.28||1.4624E+12|
2022-07-24 14:57:07|06371|1156445|JK AMOR|3.09T|3.09E+12|1,395|14,162|-12.81%|15|2022-10-21|15/09/2022|||||2022-09-02|15/06/2022||||
2022-07-24 14:57:09|06372|101303|JK POLY|127.28B|127280000000|51|3,717,184|-5.56%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2022-07-24 14:57:12|06373|101208|JK MYTX|418.35B|418350000000|54|138,873|-40%|20|2022-06-08|15/03/2022|1.77||481500000000||2022-04-05|15/12/2021|-17.39||1.7029E+12|
2022-07-24 14:57:16|06374|1155848|JK AGAR|302B|302000000000|302|9,746|-24.88%|15|2022-06-01|15/03/2022|-1.89||112000000000||2022-04-26|15/12/2021|-3.52||109400000000|
2022-07-24 14:57:20|06375|101304|JK APLI|264.36B|264360000000|194|13,002|-0.51%|22|2022-05-31|15/03/2022|5.17||127800000000||2022-04-29|15/12/2021|8.24||124800000000|
2022-07-24 14:57:22|06376|101305|JK AALI|18.28T|1.828E+13|9,500|2,537,895|16.92%|33|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|251.18||6581000000000|6581000000000
2022-07-24 14:57:25|06377|101306|JK ASGR|1.21T|1.21E+12|895|829,704|28.78%|23|2022-10-21|15/09/2022|||||2022-07-27|15/06/2022||||
2022-07-24 14:57:29|06378|101307|JK ASII|245.94T|2.4594E+14|6,075|51,808,295|22.73%|35|2022-10-31|15/09/2022||175.03|||2022-07-28|15/06/2022||159.71||
2022-07-24 14:57:32|06379|101308|JK AUTO|5.54T|5.54E+12|1,150|2,810,691|6.48%|22|2022-08-01|15/06/2022|||||2022-04-26|15/03/2022|47.00||4.5813E+12|
2022-07-24 14:57:34|06380|101347|JK BIPI|8.22T|8.22E+12|184|1,153,692,418|268%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2022-07-24 14:57:36|06381|102973|JK ABDA|4.02T|4.02E+12|6,475|906|-6.83%|21|2022-04-28|15/03/2022|89.3||191700000000||2022-03-31|15/12/2021|66.54||149000000000|
2022-07-24 14:57:40|06382|102978|JK ASBI|105.91B|105910000000|304|114,564|2.01%|21|2022-04-28|15/03/2022|5.28||53010000000||2022-04-01|15/12/2021|56.72||53010000000|
2022-07-24 14:57:43|06383|101299|JK ASDM|188.16B|188160000000|980|20,891|4.81%|21|2022-04-28|15/03/2022|11.78||39260000000||2022-04-19|15/12/2021|56.01||39130000000|
2022-07-24 14:57:46|06384|943651|JK ASJT|179.2B|179200000000|128|132,745|-41.82%|21|2022-04-28|15/12/2021|-0.44||26290000000||2022-04-22|15/03/2022|0.07||23470000000|
2022-07-24 14:57:49|06385|1141612|JK LIFE|13.65T|1.365E+13|6,500|14,353|-3.7%|15|2022-05-31|15/03/2022|62.91||466000000000||2022-04-29|15/12/2021|-18.18||1.1139E+12|
2022-07-24 14:57:52|06386|1056518|JK JMAS|104B|104000000000|104|2,666,534|-46.39%|18|2022-05-20|15/03/2022|0.42||14840000000||2022-04-29|15/12/2021|3.61||54700000000|
2022-07-24 14:57:55|06387|101309|JK ASMI|1.18T|1.18E+12|132|346,011|-69.86%|21|2022-06-02|15/03/2022|-2.94||84970000000||2022-04-30|15/12/2021|-2.66||78990000000|
2022-07-24 14:57:59|06388|101301|JK ASRM|482.29B|482290000000|1,585|3,836|0.96%|21|2022-05-31|15/03/2022|66.37||520700000000||2022-04-28|15/12/2021|31.81||344000000000|
2022-07-24 14:58:02|06389|1079934|JK TUGU|2.34T|2.34E+12|1,315|394,711|-10.85%|15|2022-06-13|15/03/2022|35.8||524700000000||2022-05-12|15/12/2021|53.53||681900000000|
2022-07-24 14:58:05|06390|962000|JK AMIN|124.2B|124200000000|115|207,816|-44.17%|21|2022-06-29|15/04/2022|0.2||42130000000||2022-05-30|15/01/2022|-1.37||55770000000|
2022-07-24 14:58:08|06391|101310|JK ARII|651.25B|651250000000|208|196,275|-30.67%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2022-07-24 14:58:11|06392|101210|JK ANJT|2.76T|2.76E+12|830|1,778,041|27.69%|12|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022||||
2022-07-24 14:58:14|06393|101312|JK BNBR|1.06T|1.06E+12|50|9,008,720|0%|22|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|0.05||566200000000|
2022-07-24 14:58:18|06394|101313|JK UNSP|320.02B|320020000000|128|889,427|16.36%|23|2022-09-30|15/06/2022|||||2022-07-12|15/03/2022|9.8||1.1928E+12|
2022-07-24 14:58:21|06395|101314|JK BTEL|1.84T|1.84E+12|50|9,900|0%|22|2022-08-12|15/06/2022|||||2022-06-29|15/03/2022||||
2022-07-24 14:58:24|06396|101315|JK ELTY|2.18T|2.18E+12|50|43,942|0%|20|2022-03-02|15/12/2021|||||2021-12-01|15/09/2021|-1.11||153300000000|
2022-07-24 14:58:27|06397|1137584|JK BOLA|2.22T|2.22E+12|370|6,469,291|15.62%|13|2022-05-31|15/03/2022|7.29||77000000000||2022-04-22|15/12/2021|12.88||111400000000|
2022-07-24 14:58:30|06398|102131|JK BALI|3.23T|3.23E+12|820|516,841|37.82%|21|2022-04-25|15/03/2022|13.6||244800000000||2022-03-01|15/12/2021|13.87||252100000000|
2022-07-24 14:58:33|06399|943645|JK AGRS|2.08T|2.08E+12|118|9,232,841|-47.32%|21|2022-05-24|15/03/2022|1.79||312900000000||2022-04-22|15/12/2021|0.84||-99310000000|
2022-07-24 14:58:35|06400|1156365|JK AMAR|4.31T|4.31E+12|312|22,735,909|13.87%|15|2022-05-12|15/03/2022|-0.64||291600000000||2022-04-11|15/12/2021|0.31||280400000000|
2022-07-24 14:58:39|06401|101316|JK INPC|1.84T|1.84E+12|91|3,216,914|-42.04%|21|2022-04-28|15/03/2022|1.11||365600000000||2022-03-31|15/12/2021|-9.58||411900000000|
2022-07-24 14:58:42|06402|962597|JK ARTO|134.06T|1.3406E+14|9,675|23,182,166|-40.83%|22|2022-07-21|15/06/2022|0.735|1.52|335000000000|394000000000|2022-04-28|15/03/2022|1.41|2.54|324000000000|377000000000
2022-07-24 14:58:45|06403|1165985|JK BBSI|13.23T|1.323E+13|4,000|9,447|-1.36%|8|2022-05-09|15/03/2022|6||35720000000||2022-03-31|15/12/2021|6.07||34100000000|
2022-07-24 14:58:48|06404|1076597|JK BRIS|63.75T|6.375E+13|1,550|14,842,282|-41.29%|18|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022|24.01||4449000000000|4449000000000
2022-07-24 14:58:50|06405|101318|JK BBKP|13.71T|1.371E+13|202|124,357,037|-30.8%|22|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022|-48.57||1.1492E+12|
2022-07-24 14:58:54|06406|101211|JK BNBA|5.32T|5.32E+12|1,920|1,056,382|31.96%|21|2022-04-28|15/03/2022|6.53||142800000000||2022-03-29|15/12/2021|2.96||122400000000|
2022-07-24 14:58:57|06407|101319|JK BACA|1.09T|1.09E+12|154|16,458,048|-64.35%|21|2022-05-11|15/03/2022|0.82||397000000000||2022-04-01|15/12/2021|1.95||397400000000|
2022-07-24 14:59:00|06408|101354|JK BBCA|902.99T|9.0299E+14|7,325|108,126,174|21.38%|35|2022-10-27|15/09/2022||79.25||2.095221E+13|2022-07-28|15/06/2022||73.96||2.041929E+13
2022-07-24 14:59:03|06409|943652|JK BNGA|25.05T|2.505E+13|1,005|6,667,500|3.61%|24|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|47.89||6.2542E+12|
2022-07-24 14:59:09|06410|101320|JK BDMN|24.63T|2.463E+13|2,520|3,864,157|13%|33|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022|87.99||5.2972E+12|
2022-07-24 14:59:12|06411|943661|JK DNAR|2.54T|2.54E+12|182|3,939,587|-18.98%|21|2022-04-26|15/03/2022|0.21||153900000000||2022-03-25|15/12/2021|0.53||152400000000|
2022-07-24 14:59:14|06412|978769|JK BGTG|1.45T|1.45E+12|130|23,825,829|-37.08%|21|2022-05-12|15/03/2022|0.28||100900000000||2022-03-31|15/12/2021|0.42||93950000000|
2022-07-24 14:59:17|06413|958362|JK BBHI|76.71T|7.671E+13|3,530|6,516,652|140.85%|21|2022-04-28|15/03/2022|6.09||164000000000||2022-03-31|15/12/2021|7.87||198100000000|
2022-07-24 14:59:20|06414|101323|JK BINA|20.92T|2.092E+13|3,700|884,884|-34.22%|22|2022-04-28|15/03/2022|1.34||234400000000||2022-04-27|15/12/2021|1.86||192400000000|
2022-07-24 14:59:23|06415|1177004|JK BCIC|2.19T|2.19E+12|155|3,015,659|-80.98%|8|2022-05-13|15/03/2022|-0.07||357900000000||2022-03-02|15/12/2021|-7.42||277500000000|
2022-07-24 14:59:25|06416|101325|JK BMRI|366.06T|3.6606E+14|7,850|75,654,655|31.38%|35|2022-10-26|15/09/2022||183.57||3.068678E+13|2022-07-25|15/06/2022||191.02||2.991755E+13
2022-07-24 14:59:29|06417|101213|JK BMAS|5.91T|5.91E+12|1,330|115,232|-14.47%|21|2022-05-31|15/03/2022|5.81||246600000000||2022-03-17|15/12/2021|6.86||260300000000|
2022-07-24 14:59:31|06418|101326|JK MAYA|6.86T|6.86E+12|580|434,975|-69.31%|21|2022-05-19|15/03/2022|3.83||1.9051E+12||2022-04-30|15/12/2021|1.52||1.7509E+12|
2022-07-24 14:59:35|06419|101324|JK BNII|19.97T|1.997E+13|262|815,254|-23.39%|22|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022|5.09||2.9744E+12|
2022-07-24 14:59:38|06420|101327|JK MEGA|63.69T|6.369E+13|5,425|23,148|15.05%|21|2022-04-28|15/03/2022|59.94||2.4629E+12||2022-02-03|15/12/2021|212.21||3.442E+12|
2022-07-24 14:59:41|06421|101328|JK BBMD|8.34T|8.34E+12|2,070|9,340|38.46%|21|2022-04-28|15/03/2022|29.94||331100000000||2022-03-31|15/12/2021|42.49||358600000000|
2022-07-24 14:59:45|06422|101322|JK BABP|3.99T|3.99E+12|127|49,830,386|-62.01%|21|2022-05-20|15/03/2022|0.28||292400000000||2022-04-14|15/12/2021|0.25||302200000000|
2022-07-24 14:59:47|06423|1174794|JK MASB|4.24T|4.24E+12|3,420|44,747|2.09%|7|2022-06-01|15/03/2021|41.66||331800000000||2022-06-01|15/03/2022|48.52||319700000000|
2022-07-24 14:59:52|06424|101329|JK NOBU|2.42T|2.42E+12|545|479,225|-64.84%|21|2022-04-28|15/03/2022|5.06||277500000000||2022-04-18|15/12/2021|4.1||272100000000|
2022-07-24 14:59:55|06425|101317|JK BBNI|143.4T|1.434E+14|7,700|41,824,652|51.72%|35|2022-10-26|15/09/2022||217.9||1.509498E+13|2022-07-25|15/06/2022||208.66||1.463027E+13
2022-07-24 14:59:59|06426|1169504|JK BANK|25.4T|2.54E+13|1,915|22,955,948|-40.34%|9|2022-04-28|15/03/2022|0.8||72710000000||2022-03-31|15/12/2021|-5.24||13030000000|
2022-07-24 15:00:04|06427|101216|JK NISP|14.46T|1.446E+13|630|8,727,825|-12.5%|22|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|50.77||3.4497E+12|
2022-07-24 15:00:07|06428|101217|JK 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|
2022-07-24 15:00:10|06429|101331|JK PNBN|45.03T|4.503E+13|1,870|27,095,288|135.22%|24|2022-07-25|15/06/2022|||||2022-04-27|15/03/2022|-8.06||4.0676E+12|
2022-07-24 15:00:14|06430|101332|JK PNBS|2.72T|2.72E+12|70|201,356,681|-52.38%|21|2022-04-27|15/03/2022|0.92||263000000000||2022-03-29|15/12/2021|-21.14||220800000000|
2022-07-24 15:00:18|06431|101330|JK BJBR|14.05T|1.405E+13|1,335|5,578,198|4.71%|31|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|56.67||3.4907E+12|
2022-07-24 15:00:22|06432|101335|JK BEKS|2.59T|2.59E+12|50|1,554,604|-43.39%|21|2022-04-28|15/03/2022|-0.68||134300000000||2022-03-31|15/12/2021|-2.3||116500000000|
2022-07-24 15:00:25|06433|101333|JK BJTM|10.74T|1.074E+13|715|6,662,598|1.42%|24|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|30.21||1351000000000|1351000000000
2022-07-24 15:00:29|06434|101334|JK BNLI|43.06T|4.306E+13|1,190|149,641|-43.87%|22|2022-07-25|15/06/2022|||||2022-04-28|15/03/2022|9.64||2903000000000|
2022-07-24 15:00:32|06435|101218|JK BKSW|2.37T|2.37E+12|116|2,775,750|-39.27%|21|2022-04-26|15/03/2022|3.35||268200000000||2022-03-05|15/12/2021|-59.19||318700000000|
2022-07-24 15:00:35|06436|101356|JK AGRO|16.49T|1.649E+13|725|22,098,421|-69%|21|2022-04-27|15/03/2022|2.22||331500000000||2022-03-28|15/12/2021|-62.02||426600000000|
2022-07-24 15:00:38|06437|101336|JK BBRI|647.09T|6.4709E+14|4,270|181,137,843|10.34%|34|2022-11-16|15/09/2022||77.9||4.260838E+13|2022-08-30|15/06/2022||92.03||4.192091E+13
2022-07-24 15:00:41|06438|101337|JK BSIM|11.44T|1.144E+13|580|78,089|-47.51%|21|2022-04-28|15/03/2022|4.12||963500000000||2022-03-31|15/12/2021|1.16||1.1008E+12|
2022-07-24 15:00:45|06439|101339|JK BTPN|19.82T|1.982E+13|2,460|30,069|-12.14%|33|2022-07-27|15/06/2022|||||2022-05-08|15/03/2022|93.00||4.1349E+12|
2022-07-24 15:00:48|06440|101338|JK BBTN|15.51T|1.551E+13|1,465|25,788,423|8.12%|34|2022-07-27|15/06/2022|||||2022-04-22|15/03/2022|73.00||4060000000000|
2022-07-24 15:00:52|06441|1084855|JK BTPS|21.1T|2.11E+13|2,740|3,985,250|7.87%|19|2022-08-03|15/06/2022|||||2022-04-26|15/03/2022|53.00||1189000000000|
2022-07-24 15:00:54|06442|101340|JK BVIC|1.42T|1.42E+12|135|13,514,745|-15.09%|22|2022-07-18|15/06/2022|4.73||567600000000||2022-04-28|15/03/2022|2.05||457900000000|
2022-07-24 15:00:57|06443|101341|JK MCOR|3.49T|3.49E+12|92|5,178,607|-30.3%|22|2022-07-18|15/06/2022|0.82||340600000000||2022-04-28|15/03/2022|0.79||317200000000|
2022-07-24 15:01:01|06444|101321|JK SDRA|4.93T|4.93E+12|575|149,709|-18.11%|21|2022-04-28|15/03/2022|26.09||711700000000||2022-03-04|15/12/2021|22.01||698100000000|
2022-07-24 15:01:04|06445|945176|JK BBYB|12.48T|1.248E+13|1,325|46,751,802|151.02%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|-48.20||424500000000|
2022-07-24 15:01:08|06446|101342|JK BSSR|9.29T|9.29E+12|3,550|3,674,893|112.57%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2022-07-24 15:01:12|06447|101343|JK BRPT|87.13T|8.713E+13|935|47,898,373|15.43%|14|2022-08-04|15/06/2022|||||2022-05-02|15/03/2022|1.46|||
2022-07-24 15:01:18|06448|102974|JK BPFI|1.78T|1.78E+12|665|126,916|-5.45%|21|2022-04-28|15/03/2022|4.83||67720000000||2022-03-09|15/12/2021|7.2||72710000000|
2022-07-24 15:01:22|06449|943658|JK BPII|4.07T|4.07E+12|7,900|4,600|33.9%|21|2022-04-30|15/03/2022|62.68||259500000000||2022-03-31|15/12/2021|98.18||242000000000|
2022-07-24 15:01:25|06450|1088203|JK BPTR|288.3B|288300000000|186|1,221,829|64.6%|17|2022-04-28|15/03/2022|3.3||71110000000||2022-03-30|15/12/2021|2.1||63270000000|
2022-07-24 15:01:28|06451|1158984|JK BESS|1.02T|1.02E+12|298|438,443|-67.96%|12|2022-06-01|15/03/2022|6.21||102000000000||2022-04-28|15/12/2021|10.17||123200000000|
2022-07-24 15:01:31|06452|101344|JK BYAN|220.33T|2.2033E+14|66,100|54,380|377.26%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 15:01:34|06453|101219|JK BAYU|415.03B|415030000000|1,175|5,787|11.9%|21|2022-05-31|15/03/2022|3.02||216100000000||2022-04-19|15/12/2021|45.49||226300000000|
2022-07-24 15:01:37|06454|101345|JK BAPA|62.87B|62870000000|95|27,927,261|90%|20|2022-06-01|15/03/2022|-1.53||821600000||2022-04-28|15/12/2021|1.29||2710000000|
2022-07-24 15:01:41|06455|101346|JK BEST|1.21T|1.21E+12|125|37,459,425|-0.79%|34|2022-08-01|15/06/2022|||||2022-04-28|15/03/2022|1.38||74000000000|
2022-07-24 15:01:45|06456|101220|JK RMBA|11.14T|1.114E+13|306|694,900|10.07%|22|2022-08-23|15/06/2022|||||2022-06-15|15/03/2022|0.12||1.8264E+12|
2022-07-24 15:01:47|06457|1171376|JK BEBS|43.92T|4.392E+13|4,880|68,174,032|1,024.42%|10|2022-07-08|15/06/2022|4.38||160800000000||2022-06-02|15/03/2022|4.75||185000000000|
2022-07-24 15:01:50|06458|1141290|JK BLUE|119.55B|119550000000|286|1,844,468|-57.63%|15|2022-06-01|15/03/2022|11.46||29420000000||2022-04-25|15/12/2021|6.21||32750000000|
2022-07-24 15:01:53|06459|1164039|JK BLTA|1.3T|1.3E+12|50|102,843|0%|11|2022-08-03|15/06/2022|||||2022-06-10|15/03/2022||||
2022-07-24 15:01:57|06460|101349|JK BRNA|881.2B|881200000000|900|3,636|-31.82%|21|2022-06-01|15/03/2022|-21.14||277100000000||2022-05-01|15/12/2021|-107.54||265900000000|
2022-07-24 15:02:01|06461|101350|JK BTON|224.64B|224640000000|312|72,725|-28.44%|21|2022-06-02|15/03/2022|5.04||33520000000||2022-04-28|15/12/2021|0.02||31060000000|
2022-07-24 15:02:03|06462|101351|JK BFIN|17.58T|1.758E+13|1,175|26,611,821|38.24%|24|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022|22.41||1173000000000|
2022-07-24 15:02:06|06463|1152820|JK BAPI|279.59B|279590000000|50|11,178|0%|15|2022-06-02|15/03/2022|-0||725400000||2022-05-09|15/12/2021|0.59||973100000|
2022-07-24 15:02:09|06464|1159527|JK BHAT|5.03T|5.03E+12|1,005|1,567,496|31.37%|11|2022-05-31|15/03/2022|1.23||23140000000||2022-04-28|15/12/2021|0.61||23960000000|
2022-07-24 15:02:12|06465|101352|JK BIPP|256.46B|256460000000|51|492,735|-3.77%|21|2022-05-28|15/03/2022|0.67||91300000000||2022-04-21|15/12/2021|-0.76||32460000000|
2022-07-24 15:02:14|06466|1141285|JK PAMG|265.63B|265630000000|85|7,501,588|6.25%|15|2022-05-27|15/03/2022|-0.27||12830000000||2022-04-25|15/12/2021|-0.48||15380000000|
2022-07-24 15:02:18|06467|955952|JK BIKA|76.4B|76400000000|129|342,927|-49.61%|21|2022-06-03|15/03/2022|-13.49||11140000000||2022-04-30|15/12/2021|91.75||178100000000|
2022-07-24 15:02:21|06468|945724|JK BMSR|927.36B|927360000000|800|1,933,722|416.13%|21|2022-05-31|15/03/2022|79.23||1.3268E+12||2022-04-28|15/12/2021|116.18||1.0722E+12|
2022-07-24 15:02:24|06469|994431|JK BOGA|5.08T|5.08E+12|1,335|135,016,188|-0.37%|21|2022-05-31|15/03/2022|3.03||142900000000||2022-04-28|15/12/2021|4.78||141500000000|
2022-07-24 15:02:28|06470|101353|JK BISI|4.5T|4.5E+12|1,500|1,586,530|34.53%|23|2022-08-03|15/06/2022|||||2022-04-29|15/03/2022|51.41||618900000000|
2022-07-24 15:02:31|06471|1130941|JK POSA|419.44B|419440000000|50|-|0%|12|2022-06-13|15/03/2022|-2.3||13780000000||2022-05-17|15/12/2021|-15.83||13830000000|
2022-07-24 15:02:33|06472|943663|JK BIRD|4.04T|4.04E+12|1,615|7,884,814|46.82%|24|2022-07-28|15/06/2022|||||2022-04-26|15/03/2022|18.00||674000000000|
2022-07-24 15:02:37|06473|1062863|JK BOSS|77B|77000000000|55|16,859,414|-26.67%|21|2022-06-30|15/03/2022|2.5||55600000000||2022-05-16|15/12/2021|-40.14||28800000000|
2022-07-24 15:02:39|06474|1163263|JK SOFA|71.1B|71100000000|43|2,272,629|-79.91%|5|2022-04-28|15/12/2021|-1.87||37450000000||2021-08-31|15/06/2021|-0.4||17200000000|
2022-07-24 15:02:41|06475|101221|JK BBLD|678.07B|678070000000|412|50,586|0.98%|22|2022-06-02|15/03/2022|5.51||137900000000||2022-04-08|15/12/2021|9.96||136500000000|
2022-07-24 15:02:44|06476|101357|JK BULL|2.14T|2.14E+12|160|228,125,252|-36%|15|2022-08-09|15/06/2022|||||2022-06-30|15/03/2022||||
2022-07-24 15:02:47|06477|101358|JK BUDI|1.06T|1.06E+12|236|15,604,262|21.65%|22|2022-07-29|15/06/2022|||||2022-06-02|15/03/2022|6.74||850000000000|
2022-07-24 15:02:51|06478|955767|JK BUKK|2.57T|2.57E+12|975|16,013|-2.01%|21|2022-04-28|15/03/2022|38||794100000000||2022-03-31|15/12/2021|68.07||1.0516E+12|
2022-07-24 15:02:53|06479|1175886|JK BUKA|30.51T|3.051E+13|296|361,952,649|-|9|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|141.18||787950000000|787930000000
2022-07-24 15:02:56|06480|101599|JK PTBA|46.52T|4.652E+13|4,050|65,757,818|82.43%|35|2022-10-19|15/09/2022||207.53||1.220628E+13|2022-08-03|15/06/2022||209.57||1.220628E+13
2022-07-24 15:02:59|06481|101359|JK BKDP|578.58B|578580000000|77|5,409,348|54%|21|2022-06-03|15/03/2022|-0.64||10990000000||2022-05-11|15/12/2021|-0.7||11000000000|
2022-07-24 15:03:03|06482|101360|JK BUVA|408.68B|408680000000|60|719,800|0%|19|2022-06-02|15/03/2022|-3.23||20520000000||2021-10-29|15/09/2021|-3.87||9170000000|
2022-07-24 15:03:07|06483|1159526|JK BBSS|307.2B|307200000000|64|5,728,432|28%|12|2022-04-28|15/03/2022|-0.1||144000000||2022-04-18|15/12/2021|-0.06||2200000000|
2022-07-24 15:03:10|06484|101361|JK BCIP|82.94B|82940000000|58|6,465,064|1.75%|20|2022-06-30|15/03/2022|0.87||20980000000||2022-04-29|15/12/2021|-0.52||23850000000|
2022-07-24 15:03:13|06485|101363|JK BUMI|9.94T|9.94E+12|86|1,779,220,015|50.88%|24|2022-08-03|15/06/2022|||||2022-05-31|15/03/2022||||
2022-07-24 15:03:16|06486|101362|JK BRMS|33.74T|3.374E+13|238|627,508,930|164.35%|22|2022-08-11|15/06/2022|||||2022-05-30|15/03/2022||||
2022-07-24 15:03:20|06487|101364|JK BSDE|18.82T|1.882E+13|900|19,166,270|-7.22%|35|2022-10-31|15/09/2022||19.77||2.1341E+12|2022-08-03|15/06/2022||15.82||1.70728E+12
2022-07-24 15:03:25|06488|101365|JK BTEK|2.31T|2.31E+12|50|41,841|0%|21|2022-05-31|15/03/2022|-1||47000000000||2022-04-30|15/12/2021|0.2||25470000000|
2022-07-24 15:03:28|06489|1174873|JK BMHS|5.08T|5.08E+12|590|15,704,529|-39.49%|9|2022-08-29|15/06/2022|||||2022-05-24|15/03/2021|7.47||450200000000|
2022-07-24 15:03:30|06490|1025102|JK HOKI|1.34T|1.34E+12|138|5,570,284|-26.98%|22|2022-08-04|15/06/2022|||||2022-05-31|15/03/2022|0.62||232300000000|
2022-07-24 15:03:33|06491|1159432|JK CBMF|93.75B|93750000000|50|6,906,734|-13.79%|15|2022-05-27|15/03/2022|0.11||6030000000||2022-04-29|15/12/2021|-0.05||6010000000|
2022-07-24 15:03:36|06492|1097641|JK CAKK|239.46B|239460000000|199|44,338,870|197.01%|17|2022-04-25|15/03/2022|10.3||78870000000||2022-03-16|15/12/2021|3.25||77640000000|
2022-07-24 15:03:38|06493|1056519|JK CAMP|1.74T|1.74E+12|296|802,689|15.62%|19|2022-03-31|15/12/2021|3.17||257800000000||2021-11-02|15/09/2021|5.33||260500000000|
2022-07-24 15:03:41|06494|986048|JK CASA|42.76T|4.276E+13|785|4,743,438|100.26%|21|2022-05-31|15/03/2022|0.08||1.9117E+12||2022-04-28|15/12/2021|-0.87||2.6637E+12|
2022-07-24 15:03:44|06495|101367|JK MTFN|1.57T|1.57E+12|50|1,508|0%|23|2022-06-01|15/03/2022|-0.14||95890000000||2022-04-28|15/12/2021|0.35||104100000000|
2022-07-24 15:03:46|06496|101368|JK CANI|84.18B|84180000000|101|628,895|0%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2022-07-24 15:03:49|06497|1128658|JK CPRI|121.67B|121670000000|50|2,200|0%|17|2022-06-02|15/03/2022|-0.21||793200000||2022-04-29|15/12/2021|-1.24||539200000|
2022-07-24 15:03:53|06498|101369|JK CASS|826.43B|826430000000|396|388,630|9.39%|22|2022-08-03|15/06/2022|||||2022-05-30|15/03/2022|9.88||358100000000|
2022-07-24 15:03:55|06499|1161015|JK CASH|247.58B|247580000000|173|2,574,823|-22.07%|6|2022-05-10|15/12/2021|-7.2||140900000000||2021-08-25|15/06/2021|-3.74||58790000000|
2022-07-24 15:03:59|06500|101370|JK CSAP|2.96T|2.96E+12|665|287,448|67.09%|22|2022-08-04|15/06/2022|||||2022-05-31|15/03/2022|5.23||3.9297E+12|
2022-07-24 15:04:01|06501|1177103|JK CMNT|17.81T|1.781E+13|1,040|34,897,416|-|6|2022-06-02|15/03/2021|6.72||2.0066E+12||2022-06-02|15/03/2022|4.64||2.1777E+12|
2022-07-24 15:04:04|06502|998093|JK DKFT|700.61B|700610000000|128|12,637,175|-12.93%|21|2022-06-02|15/03/2022|5.49||148000000000||2022-04-29|15/12/2021|-26.9||289800000000|
2022-07-24 15:04:06|06503|101371|JK CPRO|3.87T|3.87E+12|65|151,417,446|30%|22|2022-10-21|15/06/2022|||||2022-05-31|15/03/2022|1.7||1.9873E+12|
2022-07-24 15:04:09|06504|101372|JK CENT|5.52T|5.52E+12|177|10,444,452|-35.4%|21|2022-04-30|15/03/2022|-13.31||568300000000||2022-03-31|15/12/2021|-0.7||301800000000|
2022-07-24 15:04:12|06505|101374|JK IGAR|486.1B|486100000000|500|748,354|14.68%|21|2022-05-25|15/03/2022|18.79||256200000000||2022-04-02|15/12/2021|20.02||271000000000|
2022-07-24 15:04:15|06506|101375|JK TPIA|208.71T|2.0871E+14|9,650|2,931,802|21.55%|12|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022|-12.98|||
2022-07-24 15:04:17|06507|1084856|JK NICK|291.72B|291720000000|448|155,686|49.33%|16|2022-04-29|15/03/2022|-6.84||-3370000000||2022-03-14|15/12/2021|210.99||138000000000|
2022-07-24 15:04:20|06508|101376|JK CPIN|97.16T|9.716E+13|5,925|10,990,325|-4.82%|35|2022-11-02|15/09/2022||58.19|||2022-08-03|15/06/2022||81.47||
2022-07-24 15:04:24|06509|102979|JK CINT|234B|234000000000|234|53,965|18.78%|21|2022-05-16|15/03/2022|-1.25||71870000000||2022-04-29|15/12/2021|-73||91360000000|
2022-07-24 15:04:26|06510|985288|JK POWR|10.72T|1.072E+13|680|5,144,452|7.09%|13|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|21.74|||
2022-07-24 15:04:29|06511|1159433|JK CSMI|2.57T|2.57E+12|3,150|771|5%|15|2022-06-02|15/03/2022|-4.63||14250000000||2022-04-28|15/12/2021|6.69||15670000000|
2022-07-24 15:04:34|06512|101378|JK CTRA|16.4T|1.64E+13|885|29,505,232|-7.33%|35|2022-11-03|15/09/2022||27.21||2.50997E+12|2022-08-03|15/06/2022||21.76||2.00797E+12
2022-07-24 15:04:37|06513|1156364|JK CSRA|1.38T|1.38E+12|675|1,497,277|120.59%|12|2022-05-24|15/03/2022|50.44||254900000000||2022-03-31|15/12/2021|39.47||242800000000|
2022-07-24 15:04:41|06514|1059849|JK CITA|11.76T|1.176E+13|2,970|6,850|-2.62%|21|2022-05-31|15/03/2022|32||1.2021E+12||2022-04-20|15/12/2021|48.57||1.4439E+12|
2022-07-24 15:04:44|06515|101381|JK CTTH|61.54B|61540000000|50|51,170|0%|21|2022-06-03|15/03/2022|-1.83||23810000000||2022-05-17|15/12/2021|-0.79||30270000000|
2022-07-24 15:04:46|06516|101382|JK CMNP|10.76T|1.076E+13|1,980|26,120|13.79%|22|2022-08-31|15/06/2022|||||2022-05-31|15/03/2022|37.83||1.2225E+12|
2022-07-24 15:04:49|06517|1118028|JK CLAY|1.73T|1.73E+12|675|6,594|-22.41%|15|2022-06-02|15/03/2022|-10.92||8900000000||2022-04-28|15/12/2021|-23.42||11170000000|
2022-07-24 15:04:52|06518|945180|JK CTBN|1.8T|1.8E+12|2,250|1,078|-14.77%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2022-07-24 15:04:54|06519|101526|JK NIRO|3.26T|3.26E+12|147|78,202|2.8%|22|2022-08-04|15/06/2022|||||2022-06-29|15/03/2022||||
2022-07-24 15:04:57|06520|101383|JK CFIN|1.16T|1.16E+12|290|10,351,214|2.11%|23|2022-07-25|15/06/2022|||||2022-06-17|15/03/2022|18.07||360400000000|
2022-07-24 15:05:00|06521|101384|JK CLPI|344.63B|344630000000|1,125|192,889|-3.43%|21|2022-05-30|15/03/2022|25.52||229700000000||2022-04-28|15/12/2021|55.91||218000000000|
2022-07-24 15:05:03|06522|1137585|JK CCSI|840B|840000000000|700|192,043|92.66%|12|2022-04-28|15/03/2022|12.86||151700000000||2022-03-23|15/12/2021|0.26||113900000000|
2022-07-24 15:05:06|06523|1096524|JK KPAS|47.62B|47620000000|62|392,700|3.33%|15|2021-12-06|15/09/2021|-15.17||783600000||2021-08-16|15/06/2021|-18.06||7210000000|
2022-07-24 15:05:09|06524|101385|JK COWL|243.56B|243560000000|50|519,672|0%|12|2022-06-28|15/12/2019|-191.72||224100000000||2019-11-29|15/09/2019|-3.33||75800000000|
2022-07-24 15:05:11|06525|1179332|JK UFOE|2.99T|2.99E+12|1,305|8,508,632|-4.04%|8|2022-05-31|15/03/2022|1.27||172100000000||2022-04-28|15/12/2021|2.68||183400000000|
2022-07-24 15:05:13|06526|1155552|JK TEBE|989.45B|989450000000|770|842,904|93.47%|15|2022-06-07|15/03/2022|26.61||103000000000||2022-04-01|15/12/2021|45.26||158700000000|
2022-07-24 15:05:16|06527|945182|JK DEFI|983.58B|983580000000|1,455|46,000|-10.46%|21|2022-05-30|15/03/2022|-0.38||877400000||2022-04-27|15/12/2021|-16.49||-7400000000|
2022-07-24 15:05:20|06528|101386|JK DEWA|1.31T|1.31E+12|60|182,480,249|20%|22|2022-08-01|15/06/2022|||||2022-05-31|15/03/2022||||
2022-07-24 15:05:23|06529|1141286|JK KAYU|33.25B|33250000000|50|2,119,271|-19.35%|13|2022-05-31|15/03/2022|0.18||4660000000||2022-05-01|15/12/2021|||688900000|
2022-07-24 15:05:26|06530|101387|JK DVLA|2.84T|2.84E+12|2,540|34,441|2.42%|22|2022-08-03|15/06/2022|||||2022-05-30|15/03/2022|122.34||646300000000|
2022-07-24 15:05:29|06531|1175870|JK DCII|94.16T|9.416E+13|39,500|2,848|-33.05%|6|2022-04-28|15/03/2022|26.77||215300000000||2022-03-01|15/12/2021|37.69||264300000000|
2022-07-24 15:05:31|06532|101224|JK DLTA|3.12T|3.12E+12|3,900|213,709|3.72%|21|2022-04-29|15/03/2022|77.05||198800000000||2022-04-01|15/12/2021|58.06||198400000000|
2022-07-24 15:05:34|06533|101388|JK DOID|3.2T|3.2E+12|376|113,268,745|20.51%|13|2022-08-08|15/06/2022|||||2022-04-27|15/03/2022|-0.73||332300000|
2022-07-24 15:05:37|06534|101225|JK PDES|145.86B|145860000000|204|1,652,861|-24.44%|21|2022-05-31|15/03/2022|-12.91||4830000000||2022-04-26|15/12/2021|-46.03||4600000000|
2022-07-24 15:05:40|06535|1097838|JK DEAL|57.31B|57310000000|50|86,130|-32.43%|12|2022-06-16|15/12/2021|-13.19||20940000000||2021-11-28|15/09/2021|-2.62||24990000000|
2022-07-24 15:05:42|06536|101389|JK DSFI|169B|169000000000|91|12,230,657|28.17%|21|2022-06-01|15/03/2022|3.79||162900000000||2022-04-28|15/12/2021|1.62||140000000000|
2022-07-24 15:05:45|06537|101390|JK DSNG|5.56T|5.56E+12|525|20,911,489|-2.78%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|29.37||1.64464E+12|1.64482E+12
2022-07-24 15:05:48|06538|1170439|JK DGNS|452.5B|452500000000|362|7,647,761|-65.69%|10|2022-05-19|15/03/2022|6.72||57890000000||2022-04-05|15/12/2021|0.26||51350000000|
2022-07-24 15:05:51|06539|1156799|JK DADA|358.85B|358850000000|50|28,034|0%|12|2022-06-30|15/03/2022|0.89||15450000000||2022-05-19|15/12/2021|0.35||22580000000|
2022-07-24 15:05:55|06540|1156578|JK DMND|7.86T|7.86E+12|830|21,500|12.16%|13|2022-06-01|15/03/2022|9.28||2.0141E+12||2022-04-29|15/12/2021|14.7||2.0405E+12|
2022-07-24 15:05:59|06541|102977|JK DSSA|25.12T|2.512E+13|32,600|993|154.19%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2022-07-24 15:06:02|06542|1153258|JK DMMX|10.96T|1.096E+13|1,510|8,090,473|-45.49%|12|2022-06-01|15/03/2022|0.91||559600000000||2022-04-29|15/12/2021|1.81||434600000000|
2022-07-24 15:06:04|06543|1167988|JK PTDU|127.5B|127500000000|85|113,583,859|-94.12%|10|2022-05-31|15/03/2022|-2.87||49260000000||2022-04-01|15/12/2021|3.84||195700000000|
2022-07-24 15:06:06|06544|1141614|JK KOTA|527.31B|527310000000|50|313,990|-58.68%|15|2022-05-31|15/03/2022|-0.44||4100000000||2022-05-05|15/12/2021|0.24||6890000000|
2022-07-24 15:06:09|06545|962002|JK DPUM|208.23B|208230000000|50|3,300|0%|22|2022-09-29|15/06/2022|||||2022-06-08|15/03/2022|-3.84||70670000000|
2022-07-24 15:06:12|06546|101392|JK DART|672.26B|672260000000|214|49,329|7%|21|2022-05-25|15/03/2022|-34.46||78080000000||2022-04-07|15/12/2021|-34.43||73440000000|
2022-07-24 15:06:15|06547|985737|JK DAYA|566.41B|566410000000|234|66,813|-7.14%|21|2022-04-28|15/03/2022|-5.06||258300000000||2022-03-14|15/12/2021|-6.02||264000000000|
2022-07-24 15:06:18|06548|101393|JK DUTI|8.97T|8.97E+12|4,850|63,830|38.57%|21|2022-04-29|15/03/2022|53.97||605400000000||2022-03-31|15/12/2021|126.95||831700000000|
2022-07-24 15:06:21|06549|101391|JK DPNS|121.86B|121860000000|368|265,343|19.48%|21|2022-05-18|15/03/2022|18.32||46560000000||2022-04-05|15/12/2021|15.89||43040000000|
2022-07-24 15:06:24|06550|1057061|JK DWGL|1.84T|1.84E+12|199|219,173|9.34%|22|2022-04-27|15/03/2022|5.07||885800000000||2022-03-24|15/12/2021|5.32||675300000000|
2022-07-24 15:06:27|06551|101394|JK DYAN|299.11B|299110000000|70|1,882,271|11.11%|22|2022-08-04|15/06/2022|||||2022-05-02|15/03/2022||||
2022-07-24 15:06:30|06552|101366|JK BWPT|2.11T|2.11E+12|67|24,700,552|-25.56%|34|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|10.49||744500000000|
2022-07-24 15:06:33|06553|1141611|JK EAST|379.63B|379630000000|92|4,221,654|48.39%|15|2022-04-05|15/03/2022|1.51||18540000000||2022-02-10|15/12/2021|1.74||20650000000|
2022-07-24 15:06:35|06554|102133|JK LRNA|68.25B|68250000000|195|39,447|4.28%|22|2022-06-01|15/03/2022|-10.41||17220000000||2022-05-09|15/12/2021|-24.88||19360000000|
2022-07-24 15:06:39|06555|101395|JK EKAD|999.25B|999250000000|1,430|114,227|0%|21|2022-04-28|15/03/2022|40.7||175200000000||2022-04-18|15/12/2021|34.71||181400000000|
2022-07-24 15:06:41|06556|101226|JK EMTK|119.41T|1.1941E+14|1,960|48,033,295|-24.03%|22|2022-08-03|15/06/2022|||||2022-05-20|15/03/2022|67.19||3.3747E+12|
2022-07-24 15:06:44|06557|101396|JK ECII|659.92B|659920000000|565|36,083|-42.93%|23|2022-08-10|15/06/2022|||||2022-05-25|15/03/2022|3.51||520300000000|
2022-07-24 15:06:46|06558|101397|JK ELSA|2.19T|2.19E+12|300|50,692,207|9.49%|23|2022-08-09|15/06/2022|||||2022-05-31|15/03/2022|9.75||2.4454E+12|
2022-07-24 15:06:49|06559|1050170|JK MDKI|493.38B|493380000000|195|1,417,739|-5.34%|22|2022-05-28|15/03/2022|2.36||109100000000||2022-04-06|15/12/2021|6.1||106300000000|
2022-07-24 15:06:52|06560|101398|JK ENRG|6.25T|6.25E+12|252|136,904,936|129.09%|23|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 15:06:55|06561|101227|JK EPMT|7.69T|7.69E+12|2,840|88,738|22.94%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|97||6.7988E+12|
2022-07-24 15:06:58|06562|1141289|JK ENVY|90B|90000000000|50|-|0%|6|2020-12-01|15/09/2020|-3.8||-6200000000||2020-08-05|15/06/2020|-3.26||6270000000|
2022-07-24 15:07:02|06563|101228|JK GSMF|1.21T|1.21E+12|85|1,978,745|-44.08%|21|2022-05-31|15/03/2022|0.23||236600000000||2022-04-28|15/12/2021|1.46||406900000000|
2022-07-24 15:07:05|06564|1174795|JK IPAC|108.29B|108290000000|114|7,098|-24%|7|2022-04-28|15/03/2021|0.44||4180000000||2022-04-28|15/03/2022|0.15||4770000000|
2022-07-24 15:07:08|06565|1156771|JK IKAN|62.5B|62500000000|75|20,249,214|-32.43%|12|2022-05-31|15/03/2022|0.14||23520000000||2022-04-27|15/12/2021|1.9||44120000000|
2022-07-24 15:07:11|06566|101399|JK ERAA|8.03T|8.03E+12|505|37,796,182|-14.41%|23|2022-08-04|15/06/2022|||||2022-05-31|15/03/2022|18.56||11480000000000|11480000000000
2022-07-24 15:07:14|06567|101229|JK ERTX|259.88B|259880000000|202|60,388|10.99%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2022-07-24 15:07:17|06568|1158985|JK ESTA|245.7B|245700000000|390|22,163,354|1,062.79%|12|2022-05-28|15/03/2022|-0.9||2870000000||2022-03-04|15/12/2021|0.65||2940000000|
2022-07-24 15:07:20|06569|1117906|JK BEEF|96.1B|96100000000|51|1,040,648|-41.38%|18|2022-06-30|15/03/2022|-20.73||7760000000||2022-06-14|15/12/2021|-41.02||19030000000|
2022-07-24 15:07:23|06570|101400|JK ETWA|289.46B|289460000000|62|125|0%|22|2022-06-14|15/03/2022|-12.73||20640000000||2022-06-02|15/12/2021|-31.46||3190000000|
2022-07-24 15:07:25|06571|101401|JK 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|
2022-07-24 15:07:29|06572|101230|JK ESTI|177.34B|177340000000|88|20,377,379|-12%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2022-07-24 15:07:32|06573|101403|JK CNKO|447.82B|447820000000|50|23,870|0%|21|2022-04-28|15/03/2022|-1.18||343900000000||2022-04-12|15/12/2021|0.27||265700000000|
2022-07-24 15:07:34|06574|101404|JK TAXI|511.18B|511180000000|50|3,697|0%|22|2022-08-08|15/06/2022|||||2022-05-31|15/03/2022|-0.26||399000000|
2022-07-24 15:07:38|06575|101405|JK FASW|15.61T|1.561E+13|6,300|1,463|-17.11%|21|2022-04-26|15/03/2022|81.58||3.2026E+12||2022-02-14|15/12/2021|43.46||3.2742E+12|
2022-07-24 15:07:40|06576|1174972|JK FLMC|60.94B|60940000000|78|287,920|-77.97%|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2022-07-24 15:07:43|06577|1168850|JK FAPA|13.14T|1.314E+13|3,620|35,814|23.13%|9|2022-05-31|15/03/2022|79.45||1.1124E+12||2022-04-29|15/12/2021|66.83||1.207E+12|
2022-07-24 15:07:46|06578|101231|JK FAST|3.75T|3.75E+12|940|9,763|-4.08%|22|2022-08-30|15/06/2022|||||2022-06-02|15/03/2022|-23.77||1.2814E+12|
2022-07-24 15:07:48|06579|1172380|JK FIMP|16.8B|16800000000|42|2,701,552|-19.23%|6|2022-05-10|15/12/2021|-2.34||6090000000||2021-11-05|15/06/2020|0.72||5360000000|
2022-07-24 15:07:51|06580|101406|JK KBLV|379.79B|379790000000|218|4,944,846|-71.5%|21|2022-06-01|15/03/2022|-36.09||27070000000||2022-03-31|15/12/2021|-916.41||43290000000|
2022-07-24 15:07:54|06581|101604|JK AISA|1.38T|1.38E+12|148|6,427,241|-35.65%|21|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|-225.37||448900000000|
2022-07-24 15:07:57|06582|101232|JK FISH|3.5T|3.5E+12|7,300|4,087|82.5%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2022-07-24 15:07:59|06583|1179151|JK BOBA|225.37B|225370000000|195|380,411|-|5|2022-06-03|15/03/2022|3.32||18470000000||2022-04-28|15/12/2021|19.88||74190000000|
2022-07-24 15:08:03|06584|101407|JK FORU|133.05B|133050000000|286|3,814,532|83.33%|21|2022-05-31|15/03/2022|-2.67||8670000000||2022-04-21|15/12/2021|5.56||12540000000|
2022-07-24 15:08:05|06585|101408|JK FMII|848.95B|848950000000|312|8,631|-39.42%|21|2022-06-02|15/03/2022|0.02||7940000000||2022-05-09|15/12/2021|-0.46||12520000000|
2022-07-24 15:08:08|06586|1009373|JK 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|
2022-07-24 15:08:11|06587|1141613|JK FUJI|721.5B|721500000000|555|32,838|99.64%|13|2022-06-07|15/03/2022|1.68||25000000||2022-03-14|15/12/2021|0.59||687300000|
2022-07-24 15:08:13|06588|101410|JK GJTL|2.44T|2.44E+12|700|5,188,646|-13.04%|22|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|20.51||4.2248E+12|
2022-07-24 15:08:16|06589|1156094|JK GLVA|405B|405000000000|270|106,425|-21.97%|11|2022-06-07|15/03/2022|11.44||537500000000||2022-03-31|15/12/2021|10.99||631300000000|
2022-07-24 15:08:19|06590|101411|JK GTBO|187.5B|187500000000|75|1,891,016|0%|22|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 15:08:22|06591|101412|JK GIAA|5.75T|5.75E+12|222|20,291,700|0%|13|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022||||
2022-07-24 15:08:25|06592|1052356|JK GMFI|2.12T|2.12E+12|75|2,871,189|-1.32%|21|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 15:08:28|06593|955953|JK BOLT|2.19T|2.19E+12|935|182,461|35.51%|21|2022-04-28|15/12/2021|13.03||344000000000||2022-04-28|15/03/2022|9.98||357800000000|
2022-07-24 15:08:31|06594|1097268|JK GOOD|19.91T|1.991E+13|545|7,054,189|48.91%|17|2022-04-28|15/03/2022|2.55||2.7773E+12||2022-03-07|15/12/2021|3.04||2.4306E+12|
2022-07-24 15:08:34|06595|1153099|JK SLIS|352B|352000000000|176|88,913,589|-98.57%|13|2022-06-02|15/03/2022|3.42||108300000000||2022-05-09|15/12/2021|2.58||127200000000|
2022-07-24 15:08:36|06596|101413|JK GEMA|521.6B|521600000000|326|9,514|-8.94%|21|2022-05-30|15/03/2022|0.69||266900000000||2022-04-29|15/12/2021|3.13||326900000000|
2022-07-24 15:08:39|06597|1177036|JK GPSO|80B|80000000000|120|21,941,011|-|6|2022-06-02|15/03/2021|-0.36||1950000000||2022-06-02|15/03/2022|1.64||4250000000|
2022-07-24 15:08:41|06598|1073263|JK GHON|1.23T|1.23E+12|2,230|24,832|-5.51%|18|2022-05-19|15/03/2022|44.82||44570000000||2022-03-21|15/12/2021|45.53||42510000000|
2022-07-24 15:08:44|06599|1155107|JK WOWS|123.79B|123790000000|50|22,143,008|0%|11|2022-06-30|15/12/2021|-13.79||19920000000||2021-11-27|15/09/2021|-1.14||23770000000|
2022-07-24 15:08:47|06600|101414|JK BMTR|4.71T|4.71E+12|288|48,434,891|6.67%|34|2022-08-02|15/06/2022|||||2022-05-31|15/03/2022|19.98||3.4003E+12|
2022-07-24 15:08:49|06601|1177101|JK RUNS|165.24B|165240000000|168|362,271|-|4|2022-05-10|15/12/2021|-7.12||2260000000||2021-11-15|15/09/2020|1.75||5990000000|
2022-07-24 15:08:52|06602|101415|JK GLOB|148.89B|148890000000|134|383,237|-50%|21|2022-05-31|15/03/2022|0.3||16430000000||2022-03-23|15/12/2021|-54.62||14710000000|
2022-07-24 15:08:55|06603|101416|JK SMMT|2.99T|2.99E+12|950|12,600,048|726.09%|21|2022-05-31|15/03/2022|23.32||209700000000||2022-03-31|15/12/2021|35.85||182300000000|
2022-07-24 15:08:57|06604|101233|JK GEMS|36.32T|3.632E+13|6,175|71,473|60.39%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2022-07-24 15:08:59|06605|1138474|JK POLU|393.75B|393750000000|525|37,854|73.84%|15|2022-06-30|15/03/2022|2.41||30350000000||2022-06-28|15/12/2021|-41.93||31950000000|
2022-07-24 15:09:02|06606|943646|JK GOLL|183.25B|183250000000|50|769,385|0%|12|2022-06-22|15/12/2019|-1.36||7980000000||2020-12-10|15/09/2019|-4.84||5070000000|
2022-07-24 15:09:04|06607|943650|JK GDYR|537.1B|537100000000|1,310|4,362|-17.87%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2022-07-24 15:09:07|06608|101418|JK GMTD|1.47T|1.47E+12|14,525|100|-13.15%|21|2022-04-27|15/03/2022|-69.99||31780000000||2022-03-30|15/12/2021|-150.28||31390000000|
2022-07-24 15:09:09|06609|101419|JK GZCO|960B|960000000000|160|160,622,851|220%|22|2022-08-03|15/06/2022|||||2022-05-31|15/03/2022|2.29||151900000000|
2022-07-24 15:09:13|06610|985853|JK JGLE|1.13T|1.13E+12|50|21,500|0%|21|2022-05-31|15/03/2022|-0.81||30720000000||2022-04-29|15/12/2021|-2.1||35360000000|
2022-07-24 15:09:15|06611|101420|JK BLTZ|2.1T|2.1E+12|2,400|766|-22.58%|21|2022-05-31|15/03/2022|-57.82||133800000000||2022-04-29|15/12/2021|-35.78||180300000000|
2022-07-24 15:09:21|06612|1166028|JK HOMI|811.13B|811130000000|515|4,631,898|-47.72%|10|2022-05-30|15/03/2022|0.43||6440000000||2022-04-27|15/12/2021|0.84||24910000000|
2022-07-24 15:09:24|06613|101421|JK 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|
2022-07-24 15:09:27|06614|101422|JK GWSA|1.2T|1.2E+12|154|477,963|42.59%|21|2022-05-31|15/03/2022|2.89||10770000000||2022-04-28|15/12/2021|-3.49||8860000000|
2022-07-24 15:09:28|06615|1177104|JK GTSI|870.05B|870050000000|55|8,551,132|-|0||
2022-07-24 15:09:31|06616|101423|JK GGRM|57.15T|5.715E+13|29,700|1,250,486|-17.61%|35|2022-11-02|15/09/2022||887.92|||2022-07-28|15/06/2022||683.68||
2022-07-24 15:09:34|06617|1078225|JK TRUK|51.33B|51330000000|118|23,856,847|20.41%|17|2022-05-27|15/03/2022|-0.68||10090000000||2022-04-26|15/12/2021|-4.6||9530000000|
2022-07-24 15:09:37|06618|101424|JK GDST|790.11B|790110000000|93|952,505|-8.82%|21|2022-05-30|15/03/2022|4.42||487800000000||2022-04-26|15/12/2021|-5.06||552300000000|
2022-07-24 15:09:39|06619|1152962|JK GGRP|6.9T|6.9E+12|570|1,280,811|32.56%|0||
2022-07-24 15:09:41|06620|943648|JK HMSP|113.41T|1.1341E+14|975|30,981,991|-13.72%|30|2022-10-28|15/09/2022||16.83|||2022-08-02|15/06/2022||16.19||
2022-07-24 15:09:43|06621|101425|JK 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|
2022-07-24 15:09:46|06622|1173515|JK HOPE|170.33B|170330000000|80|99,804,379|-59.39%|7|2022-05-11|15/03/2021|-2.47||10090000000||2022-05-11|15/03/2022|||18920000000|
2022-07-24 15:09:48|06623|101207|JK AHAP|291.06B|291060000000|99|16,993,218|67.8%|21|2022-04-26|15/03/2022|2.37||50210000000||2022-03-21|15/12/2021|-7.34||68420000000|
2022-07-24 15:09:51|06624|1025104|JK HRTA|930.26B|930260000000|202|3,354,034|-21.09%|21|2022-05-27|15/03/2022|11||1.3769E+12||2022-04-28|15/12/2021|8.94||1.3324E+12|
2022-07-24 15:09:53|06625|101427|JK HRUM|21.38T|2.138E+13|1,625|99,289,545|40.09%|24|2022-08-01|15/06/2022|||||2022-05-03|15/03/2022|291.10||152200000|
2022-07-24 15:09:56|06626|1176963|JK HAIS|640.81B|640810000000|244|39,153,898|-|5|2022-04-27|15/03/2021|3.14||77770000000||2022-04-27|15/03/2022|8.52||141300000000|
2022-07-24 15:09:59|06627|1141607|JK HDIT|112.83B|112830000000|74|5,336,157|-88.62%|15|2022-06-01|15/03/2022|-3.57||1.1874E+12||2022-05-24|15/12/2021|1||1.6949E+12|
2022-07-24 15:10:02|06628|101428|JK HERO|6.67T|6.67E+12|1,595|42,302|-11.88%|22|2022-08-03|15/06/2022|||||2022-04-29|15/03/2022|-16.1||1001000000000|
2022-07-24 15:10:05|06629|101429|JK HEXA|5.25T|5.25E+12|6,250|513,898|80.12%|12|2022-07-29|15/06/2022|||||2022-06-20|15/03/2022|77.45|||
2022-07-24 15:10:07|06630|943655|JK HADE|106B|106000000000|50|631|0%|21|2022-05-24|15/03/2022|-0.04||932600000||2022-04-25|15/12/2021|0.06||944600000|
2022-07-24 15:10:10|06631|1096523|JK HKMU|161.09B|161090000000|50|84,754|-24.24%|17|2022-06-04|15/03/2022|-4.25||120500000000||2022-02-24|15/12/2021|-67.46||66540000000|
2022-07-24 15:10:13|06632|1137430|JK FITT|151.04B|151040000000|208|465,402|47.52%|15|2022-04-28|15/03/2022|-3.13||2130000000||2022-03-31|15/12/2021|-0.29||3370000000|
2022-07-24 15:10:16|06633|101431|JK 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|
2022-07-24 15:10:19|06634|101432|JK SHID|2.15T|2.15E+12|1,920|455,929|-0.78%|21|2022-06-01|15/03/2022|-7.5||17240000000||2022-04-28|15/12/2021|-16.36||18200000000|
2022-07-24 15:10:22|06635|943656|JK HITS|5.03T|5.03E+12|735|6,278,379|112.43%|22|2022-08-04|15/06/2022|||||2022-06-02|15/03/2022||||
2022-07-24 15:10:25|06636|101433|JK KARW|49.32B|49320000000|84|9,006,666|-20%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2022-07-24 15:10:27|06637|1177229|JK IDEA|62.68B|62680000000|59|3,855,620|-|0||
2022-07-24 15:10:31|06638|1155911|JK IFSH|2.7T|2.7E+12|1,270|50,816|14.41%|13|2022-06-02|15/03/2022|17.21||279400000000||2022-03-30|15/12/2021|58.63||234200000000|
2022-07-24 15:10:34|06639|1172375|JK LFLO|91.07B|91070000000|70|185,552|-6.67%|6|2022-03-29|15/12/2021|1.5||46860000000||2021-07-29|15/06/2020|0.85||12950000000|
2022-07-24 15:10:37|06640|943664|JK IMPC|19.29T|1.929E+13|3,990|4,468,100|121.67%|22|2022-08-08|15/06/2022|||||2022-04-28|15/03/2022|16.91||703000000000|
2022-07-24 15:10:39|06641|101435|JK INKP|42.26T|4.226E+13|7,725|6,148,580|0.65%|14|2022-08-09|15/06/2022|||||2022-05-31|15/03/2022|357.69|||
2022-07-24 15:10:41|06642|1073264|JK INPS|646.75B|646750000000|995|11,453|-50.74%|18|2022-07-11|15/12/2021|-43.09||66140000000||2021-12-04|15/09/2021|0.45||68110000000|
2022-07-24 15:10:46|06643|101436|JK INAI|197.68B|197680000000|312|13,549|-1.89%|21|2022-05-27|15/03/2022|8.19||407700000000||2022-04-28|15/12/2021|36.49||424600000000|
2022-07-24 15:10:48|06644|101437|JK INDY|12.85T|1.285E+13|2,470|27,338,721|80.29%|22|2022-09-01|15/06/2022|||||2022-04-29|15/03/2022|210.96||1.217288E+13|
2022-07-24 15:10:53|06645|101438|JK SRSN|313.04B|313040000000|52|3,258,034|-8.77%|21|2022-04-30|15/03/2022|-0.72||189600000000||2022-03-30|15/12/2021|1.9||215300000000|
2022-07-24 15:10:55|06646|987137|JK INCF|85.87B|85870000000|51|5,530,598|-49.5%|23|2022-06-01|15/03/2022|0.21||84420000000||2022-05-06|15/12/2021|-3.1||74700000000|
2022-07-24 15:10:58|06647|101234|JK BRAM|4.68T|4.68E+12|10,400|3,228|67.74%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2022-07-24 15:11:02|06648|1177035|JK OILS|95.34B|95340000000|210|2,418,968|-|6|2022-05-27|15/03/2021|4.16||89720000000||2022-05-27|15/03/2022|8||117400000000|
2022-07-24 15:11:05|06649|101235|JK PTIS|99.58B|99580000000|181|320,682|-36.27%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2022-07-24 15:11:08|06650|101439|JK ITMG|39.55T|3.955E+13|35,075|4,744,707|115.18%|26|2022-11-15|15/09/2022||0.2281||845060000|2022-08-03|15/06/2022||0.1964||753350000
2022-07-24 15:11:13|06651|101440|JK INTP|33.31T|3.331E+13|9,450|7,673,186|-8.03%|35|2022-11-02|15/09/2022||174.71||4877000000000|2022-08-01|15/06/2022||44.24||3251000000000
2022-07-24 15:11:15|06652|101441|JK INAF|3.5T|3.5E+12|1,130|274,764|-60.76%|22|2022-05-18|15/03/2022|-16.51||339000000000||2022-04-20|15/12/2021|-13.07||1.4041E+12|
2022-07-24 15:11:18|06653|101443|JK INDF|61.9T|6.19E+13|7,050|11,407,121|8.88%|35|2022-11-02|15/09/2022||246.8|||2022-07-29|15/06/2022||246.8||
2022-07-24 15:11:21|06654|101442|JK ICBP|109.62T|1.0962E+14|9,400|8,971,168|8.67%|35|2022-11-02|15/09/2022||153.45|||2022-08-03|15/06/2022||153.45||
2022-07-24 15:11:24|06655|1179330|JK EDGE|8.13T|8.13E+12|20,125|1,890|-35.96%|6|2022-04-28|15/03/2022|85||180400000000||2022-03-21|15/12/2021|91.43||169000000000|
2022-07-24 15:11:29|06656|101444|JK IMJS|3.1T|3.1E+12|358|2,677,604|22.6%|20|2022-04-29|15/12/2021|-2.88||1.0907E+12||2022-04-28|15/03/2022|8.83||1.2305E+12|
2022-07-24 15:11:33|06657|101445|JK IMAS|3.24T|3.24E+12|810|1,057,489|-8.47%|34|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|-20.06||6.3455E+12|
2022-07-24 15:11:36|06658|1155954|JK IFII|1.39T|1.39E+12|148|497,818|8.82%|12|2022-04-29|15/03/2022|1.34||169900000000||2022-03-21|15/12/2021|2.61||208400000000|
2022-07-24 15:11:40|06659|962003|JK IDPR|342.51B|342510000000|171|965,252|23.02%|22|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|-9.68||263900000000|
2022-07-24 15:11:43|06660|943994|JK OMRE|959.75B|959750000000|550|9,340|-8.33%|21|2022-05-31|15/03/2022|-22.99||19270000000||2022-04-29|15/12/2021|-15.59||37970000000|
2022-07-24 15:11:46|06661|101434|JK IATA|1.82T|1.82E+12|159|116,877,223|218%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2022-07-24 15:11:49|06662|102970|JK INPP|4.45T|4.45E+12|398|37,702|-45.1%|21|2022-05-31|15/03/2022|-2.28||133800000000||2022-04-29|15/12/2021|3.72||140700000000|
2022-07-24 15:11:52|06663|1141287|JK ITIC|274.69B|274690000000|292|914,673|-34.53%|13|2022-04-27|15/03/2022|4.03||59470000000||2022-03-24|15/12/2021|2.76||63920000000|
2022-07-24 15:11:54|06664|101446|JK IPOL|1.04T|1.04E+12|162|468,618|5.88%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2022-07-24 15:11:57|06665|101236|JK INDR|5.99T|5.99E+12|9,150|560,752|144%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2022-07-24 15:12:00|06666|101447|JK DNET|56.45T|5.645E+13|3,980|25,205|25.16%|21|2022-06-02|15/03/2022|20.9||224800000000||2022-05-02|15/12/2021|38.02||311800000000|
2022-07-24 15:12:04|06667|101448|JK ISAT|52T|52000000000000|6,450|7,373,455|8.4%|35|2022-11-09|15/09/2022||16.34|||2022-07-29|15/06/2022||16.34||
2022-07-24 15:12:07|06668|101449|JK INDS|1.38T|1.38E+12|2,110|26,039|10.76%|22|2022-08-11|15/06/2022|||||2022-05-31|15/03/2022|51.32||776800000000|
2022-07-24 15:12:10|06669|1161552|JK TECH|10.93T|1.093E+13|8,700|2,315,005|180.65%|10|2022-06-02|15/03/2022|0.6||4520000000||2022-05-10|15/12/2021|2.29||8500000000|
2022-07-24 15:12:14|06670|1008687|JK CARS|750B|750000000000|50|180,191|0%|21|2022-05-31|15/03/2022|1.29||1.4311E+12||2022-05-20|15/12/2021|-2.97||1.7077E+12|
2022-07-24 15:12:17|06671|1141609|JK INOV|321.86B|321860000000|178|2,215,186|4.71%|12|2022-06-01|15/03/2022|3.37||184800000000||2022-04-28|15/12/2021|0.9||168700000000|
2022-07-24 15:12:20|06672|943644|JK IBFN|147.18B|147180000000|97|9,410,900|-39.75%|21|2022-06-30|15/03/2022|-3.92||5620000000||2022-05-25|15/12/2021|-82||10500000000|
2022-07-24 15:12:23|06673|101452|JK INCI|132.38B|132380000000|675|272,254|-8.16%|21|2022-06-08|15/03/2022|42.03||137000000000||2022-04-29|15/12/2021|44.55||155200000000|
2022-07-24 15:12:26|06674|1025105|JK WOOD|3.59T|3.59E+12|565|8,889,893|-21.53%|22|2022-08-08|15/06/2022|||||2022-05-30|15/03/2022|32.47||1976000000000|
2022-07-24 15:12:29|06675|946578|JK INTD|123.1B|123100000000|208|803,346|8.9%|21|2022-05-27|15/03/2022|1||12310000000||2022-04-25|15/12/2021|3.27||17470000000|
2022-07-24 15:12:32|06676|101453|JK MDIA|1.96T|1.96E+12|50|1,642,900|-13.79%|19|2022-02-08|15/09/2021|0.44||296100000000||2021-08-25|15/06/2021|1.63||360200000000|
2022-07-24 15:12:35|06677|101454|JK IBST|11.48T|1.148E+13|8,500|1,031|70%|21|2022-05-25|15/03/2022|11.49||250900000000||2022-04-26|15/12/2021|0.54||234900000000|
2022-07-24 15:12:38|06678|945183|JK IIKP|1.68T|1.68E+12|50|333,468,936|0%|21|2022-05-31|15/03/2022|-0.13||777900000||2022-05-18|15/12/2021|-1.08||4310000000|
2022-07-24 15:12:41|06679|101455|JK IKAI|665.29B|665290000000|50|15,145|0%|21|2022-06-03|15/03/2022|-0.94||54260000000||2022-05-11|15/12/2021|-0.53||57980000000|
2022-07-24 15:12:45|06680|101456|JK DILD|1.54T|1.54E+12|149|4,291,611|-12.87%|23|2022-08-04|15/06/2022|||||2022-05-27|15/03/2022|8.63||562000000000|562000000000
2022-07-24 15:12:48|06681|101457|JK INTA|247.45B|247450000000|74|707,376|-49.32%|22|2022-08-02|15/06/2022|||||2022-06-30|15/03/2022|-7.5||168500000000|
2022-07-24 15:12:51|06682|101458|JK ICON|79.55B|79550000000|73|6,379,275|-20.65%|21|2022-06-10|15/03/2022|-0.18||29480000000||2022-05-10|15/12/2021|-6.12||27300000000|
2022-07-24 15:12:53|06683|1153173|JK IRRA|2.06T|2.06E+12|1,320|4,109,652|-31.43%|15|2022-05-31|15/03/2022|13.62||269800000000||2022-03-08|15/12/2021|20.52||233400000000|
2022-07-24 15:12:56|06684|101459|JK PSAB|3.23T|3.23E+12|122|3,799,068|-31.84%|12|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 15:13:00|06685|101468|JK JIHD|694.05B|694050000000|298|654,648|-30.05%|21|2022-05-31|15/03/2022|10.64||263800000000||2022-04-28|15/12/2021|3.23||272000000000|
2022-07-24 15:13:03|06686|101237|JK JKSW|9B|9000000000|60|1,928,900|0%|21|2022-05-31|15/03/2022|6.72||||2022-04-19|15/12/2021|5.39|||
2022-07-24 15:13:05|06687|945179|JK JSPT|1.92T|1.92E+12|830|827|3.11%|21|2022-06-01|15/03/2022|-22.34||134200000000||2022-05-09|15/12/2021|-10.87||226500000000|
2022-07-24 15:13:08|06688|101450|JK SIDO|29.25T|2.925E+13|975|20,188,584|29.27%|25|2022-10-18|15/09/2022||2.81||235650000000|2022-07-26|15/06/2022||11.25||1.0913E+12
2022-07-24 15:13:11|06689|101461|JK JPFA|17.66T|1.766E+13|1,520|22,989,350|-9.79%|24|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|52.00||12154000000000|12154000000000
2022-07-24 15:13:15|06690|1057069|JK IPCM|1.52T|1.52E+12|288|2,876,084|-26.53%|21|2022-08-02|15/06/2022|||||2022-04-30|15/03/2022|1.98||213100000000|
2022-07-24 15:13:19|06691|101462|JK JSMR|25.48T|2.548E+13|3,510|5,337,404|-11.81%|34|2022-07-27|15/06/2022||53.41||2834000000000|2022-04-28|15/03/2022|53.41||3.2016E+12|3.22041E+12
2022-07-24 15:13:22|06692|1131181|JK JAST|98.22B|98220000000|106|17,588,470|-20.3%|14|2022-05-31|15/03/2022|-4.06||15520000000||2022-05-04|15/12/2021|0.57||22030000000|
2022-07-24 15:13:25|06693|101463|JK JTPE|1.62T|1.62E+12|945|217,017|-18.18%|21|2022-05-30|15/03/2022|6.74||167000000000||2022-04-20|15/12/2021|33.26||480000000000|
2022-07-24 15:13:28|06694|101460|JK JAWA|490.71B|490710000000|130|5,372,261|-9.09%|22|2022-09-01|15/06/2022|||||2022-07-05|15/03/2022|-13.79||257600000000|
2022-07-24 15:13:32|06695|101464|JK JKON|1.48T|1.48E+12|91|37,980,836|-36.36%|21|2022-06-02|15/03/2022|0.19||746300000000||2022-04-08|15/12/2021|3.19||1.5246E+12|
2022-07-24 15:13:34|06696|101466|JK JRPT|6.35T|6.35E+12|476|1,581,941|3.93%|23|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|13.38||486700000000|
2022-07-24 15:13:37|06697|1088205|JK RISE|8.7T|8.7E+12|795|3,162,471|90.19%|19|2022-06-20|15/03/2022|0.17||52390000000||2022-04-28|15/12/2021|2.23||50450000000|
2022-07-24 15:13:40|06698|1073106|JK HELI|228.2B|228200000000|274|14,907|-11.61%|18|2022-05-30|15/03/2022|0.25||10280000000||2022-04-28|15/12/2021|0.84||10960000000|
2022-07-24 15:13:43|06699|101467|JK JECC|586.66B|586660000000|3,880|1,750|-47.57%|21|2022-05-25|15/03/2022|6.46||563600000000||2022-04-29|15/12/2021|20.22||455800000000|
2022-07-24 15:13:47|06700|101238|JK KBLM|286.72B|286720000000|256|11,692,309|24.27%|21|2022-04-29|15/03/2022|8||473500000000||2022-04-01|15/12/2021|-2.28||318800000000|
2022-07-24 15:13:51|06701|101470|JK KLBF|80.2T|8.02E+13|1,715|45,345,627|27.51%|35|2022-11-01|15/09/2022||18.71|||2022-08-03|15/06/2022||18.79||
2022-07-24 15:13:53|06702|1052430|JK ZINC|2.05T|2.05E+12|81|771,760,678|-42.14%|21|2022-08-03|15/06/2022|||||2022-06-03|15/03/2022|0.9||204500000000|
2022-07-24 15:13:56|06703|1159436|JK KBAG|357.5B|357500000000|50|2,973,264|0%|12|2022-06-01|15/03/2022|-0.16||4670000000||2022-04-25|15/12/2021|-0.03||17600000000|
2022-07-24 15:13:59|06704|101469|JK KIJA|3.37T|3.37E+12|164|1,627,782|-4.65%|22|2022-08-08|15/06/2022|||||2022-06-02|15/03/2022|-2.15||499800000000|
2022-07-24 15:14:02|06705|101239|JK KICI|49.96B|49960000000|181|1,080,938|-30.92%|21|2022-04-26|15/03/2022|5.38||25150000000||2022-03-28|15/12/2021|23.88||21140000000|
2022-07-24 15:14:04|06706|101471|JK KDSI|413.1B|413100000000|1,020|310,039|15.25%|21|2022-05-24|15/03/2022|40.6||611600000000||2022-04-26|15/12/2021|25.61||657300000000|
2022-07-24 15:14:07|06707|1177100|JK RSGK|1.22T|1.22E+12|1,310|26,309|-|0||
2022-07-24 15:14:10|06708|1152348|JK KEEN|1.71T|1.71E+12|466|1,110,573|19.49%|0||
2022-07-24 15:14:13|06709|101472|JK KIAS|746.46B|746460000000|50|48,993|0%|21|2022-05-31|15/03/2022|0.11||154000000000||2022-05-17|15/12/2021|0.6||150400000000|
2022-07-24 15:14:15|06710|101473|JK 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|
2022-07-24 15:14:18|06711|101474|JK KAEF|7.83T|7.83E+12|1,410|1,168,411|-53%|23|2022-08-04|15/06/2022|||||2022-05-31|15/03/2022|-9.83||2.2605E+12|
2022-07-24 15:14:20|06712|962004|JK KINO|3.73T|3.73E+12|2,610|2,206,014|14.98%|23|2022-08-01|15/06/2022|||||2022-04-29|15/03/2022|33||1135000000000|1135000000000
2022-07-24 15:14:23|06713|1052236|JK KIOS|216.61B|216610000000|302|22,415,736|-78.19%|22|2022-06-01|15/03/2022|0.49||47220000000||2022-04-27|15/12/2021|0.43||65020000000|
2022-07-24 15:14:25|06714|1025103|JK KMTR|2.3T|2.3E+12|280|40,200|-23.91%|21|2022-04-29|15/03/2022|5.56||3.2581E+12||2022-03-21|15/12/2021|3.48||2.7652E+12|
2022-07-24 15:14:28|06715|101475|JK KBLI|1.27T|1.27E+12|316|2,772,920|-6.51%|22|2022-08-04|15/06/2022|||||2022-06-02|15/03/2022|4.07||510200000000|
2022-07-24 15:14:32|06716|101476|JK KOBX|1.05T|1.05E+12|464|8,795,179|179.52%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2022-07-24 15:14:34|06717|101240|JK KOIN|146.15B|146150000000|149|27,881|-8.02%|21|2022-06-02|15/03/2022|-10.07||720500000000||2022-04-28|15/12/2021|-11.1||801800000000|
2022-07-24 15:14:37|06718|1097709|JK SATU|171.88B|171880000000|125|8,448,566|135.85%|13|2022-05-31|15/03/2022|-1.27||4860000000||2022-05-02|15/12/2021|-9.81||8360000000|
2022-07-24 15:14:40|06719|101477|JK KRAS|6.77T|6.77E+12|350|7,761,927|-33.33%|13|2022-08-10|15/06/2022|||||2022-04-27|15/03/2022||||
2022-07-24 15:14:43|06720|101478|JK KREN|910.29B|910290000000|50|4,574,109|-64.29%|21|2022-06-02|15/03/2022|0.24||3.0584E+12||2022-04-30|15/12/2021|-4.28||3.1354E+12|
2022-07-24 15:14:46|06721|1141288|JK KJEN|81B|81000000000|162|4,050,869|-64.32%|11|2022-06-02|15/03/2022|-0.59||2230000000||2022-05-04|15/12/2021|0.24||1240000000|
2022-07-24 15:14:49|06722|1165986|JK KMDS|500B|500000000000|625|173,591|30.21%|10|2022-06-03|15/03/2022|17.53||75350000000||2022-04-25|15/12/2021|51.99||78760000000|
2022-07-24 15:14:51|06723|1174268|JK LABA|170B|170000000000|170|15,979,318|-59.33%|9|2022-05-31|15/03/2021|27.25||2590000000||2022-05-31|15/03/2022|-0.98||3330000000|
2022-07-24 15:14:55|06724|1156770|JK TAMA|50B|50000000000|50|3,253,022|-7.41%|12|2022-06-08|15/03/2022|-3.44||5390000000||2022-04-05|15/12/2021|-1.21||10370000000|
2022-07-24 15:14:58|06725|101480|JK LMPI|168.42B|168420000000|167|40,362|-5.11%|21|2022-05-20|15/03/2022|-4.39||143200000000||2022-04-26|15/12/2021|-13.35||141600000000|
2022-07-24 15:15:01|06726|101481|JK LTLS|1.93T|1.93E+12|1,240|1,849,938|100%|22|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|63.29||2.1023E+12|
2022-07-24 15:15:04|06727|1057991|JK LCKM|316B|316000000000|316|5,752|1.94%|20|2022-06-01|15/03/2022|0.96||9880000000||2022-04-29|15/12/2021|-0.43||8870000000|
2022-07-24 15:15:07|06728|101486|JK LPPS|240.71B|240710000000|93|652,870|-17.7%|21|2022-06-02|15/03/2022|-23.51||65000000||2022-04-29|15/12/2021|-26.7||45000000|
2022-07-24 15:15:09|06729|101482|JK 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|||
2022-07-24 15:15:11|06730|1173015|JK LUCY|211.14B|211140000000|204|17,660,666|466.67%|0||
2022-07-24 15:15:14|06731|101241|JK LMAS|39.39B|39390000000|50|265,626|-56.9%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2022-07-24 15:15:17|06732|102980|JK LINK|12.82T|1.282E+13|4,660|4,062,214|10.17%|29|2022-10-31|15/09/2022||81.65|||2022-08-03|15/06/2022||81.65||
2022-07-24 15:15:20|06733|102975|JK LION|194.54B|194540000000|374|89,564|3.89%|21|2022-06-02|15/03/2022|18.26||92380000000||2022-05-10|15/12/2021|19.26||106300000000|
2022-07-24 15:15:23|06734|101242|JK LMSH|62.88B|62880000000|655|6,007|16.96%|21|2022-06-09|15/03/2022|-22.65||42970000000||2022-04-28|15/12/2021|13.99||59040000000|
2022-07-24 15:15:26|06735|101483|JK LPCK|2.97T|2.97E+12|1,110|5,375,261|13.27%|22|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|-1592.24||308600000000|
2022-07-24 15:15:29|06736|101484|JK LPGI|776.25B|776250000000|5,175|8,519|179.73%|21|2022-04-29|15/03/2022|207.37||431800000000||2022-03-30|15/12/2021|-78.53||424200000000|
2022-07-24 15:15:32|06737|101485|JK LPKR|7.36T|7.36E+12|104|43,432,773|-28.77%|35|2022-10-31|15/09/2022||1.68||3.31044E+12|2022-08-03|15/06/2022||1.68||2.64835E+12
2022-07-24 15:15:35|06738|101487|JK LEAD|217.82B|217820000000|54|17,818,500|8%|12|2022-08-03|15/06/2022|||||2022-04-27|15/03/2022|-138.36|||
2022-07-24 15:15:37|06739|101243|JK FPNI|2.19T|2.19E+12|394|16,073,266|64.17%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2022-07-24 15:15:39|06740|1056016|JK MCAS|10.89T|1.089E+13|12,550|446,782|38.29%|22|2022-05-31|15/03/2022|16.94||3.0444E+12||2022-05-02|15/12/2021|7.01||3.1817E+12|
2022-07-24 15:15:41|06741|1095932|JK MOLI|702.8B|702800000000|258|113,816|-71.87%|17|2022-05-09|15/03/2022|0.1||355300000000||2022-03-31|15/12/2021|0.96||418300000000|
2022-07-24 15:15:44|06742|943659|JK MGNA|50.15B|50150000000|50|3,949,802|0%|21|2022-05-24|15/03/2022|-0.8||||2021-11-29|15/09/2021|-1.07|||
2022-07-24 15:15:47|06743|1096528|JK MPRO|7.51T|7.51E+12|755|7,938|45.19%|18|2022-06-16|15/03/2022|-0.37||11970000000||2022-05-31|15/12/2021|-0.44||12800000000|
2022-07-24 15:15:50|06744|101489|JK ABBA|1.01T|1.01E+12|256|48,152,794|-40.74%|21|2022-06-30|15/03/2022|-1.86||25590000000||2022-06-17|15/12/2021|-1.01||51390000000|
2022-07-24 15:15:52|06745|963746|JK MARI|992.75B|992750000000|189|35,926,611|-54.35%|22|2022-08-01|15/06/2022|||||2022-06-02|15/03/2022|-2.1||11570000000|
2022-07-24 15:15:54|06746|1088700|JK MGRO|3.21T|3.21E+12|910|5,444,470|34.81%|17|2022-05-10|15/03/2022|1.66||2.2239E+12||2022-03-31|15/12/2021|8.22||2.5432E+12|
2022-07-24 15:15:58|06747|1158997|JK AMAN|1.98T|1.98E+12|510|206,524|32.12%|11|2022-05-31|15/03/2022|0.64||20810000000||2022-04-29|15/12/2021|6.94||50750000000|
2022-07-24 15:16:01|06748|1052365|JK MTWI|218.19B|218190000000|143|24,258,475|13.49%|21|2022-03-30|15/12/2021|6.27||30570000000||2021-10-28|15/09/2021|-0.93||18390000000|
2022-07-24 15:16:04|06749|101490|JK MAIN|1.38T|1.38E+12|615|1,488,446|-12.14%|24|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022|||2754000000000|
2022-07-24 15:16:07|06750|1052879|JK AKSI|203.04B|203040000000|282|1,373,850|-37.33%|21|2022-06-02|15/03/2022|15.3||106700000000||2022-04-28|15/12/2021|0.59||109800000000|
2022-07-24 15:16:10|06751|101244|JK MFIN|4.04T|4.04E+12|1,525|43,380|32.61%|22|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022|30.54||509000000000|
2022-07-24 15:16:16|06752|101491|JK TCID|1.03T|1.03E+12|5,125|15,006|-10.09%|22|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022|-1.82||473000000000|
2022-07-24 15:16:19|06753|1088206|JK MAPA|8.61T|8.61E+12|3,020|546,623|79.76%|19|2022-11-03|15/09/2022||59.47|||2022-08-02|15/06/2022||69.82||
2022-07-24 15:16:22|06754|1025107|JK MAPB|3.28T|3.28E+12|1,510|5,943|17.97%|21|2022-05-20|15/03/2022|19.17||709600000000||2022-04-11|15/12/2021|29.53||779200000000|
2022-07-24 15:16:25|06755|1025108|JK 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|
2022-07-24 15:16:28|06756|1025109|JK MARK|3.65T|3.65E+12|960|20,967,288|7.26%|22|2022-08-02|15/06/2022|||||2022-04-28|15/03/2022|32.92||361200000000|
2022-07-24 15:16:32|06757|101492|JK MBTO|123.05B|123050000000|115|441,189|-27.22%|21|2022-04-29|15/03/2022|-3.79||74010000000||2022-04-28|15/12/2021|-76.89||63580000000|
2022-07-24 15:16:35|06758|943649|JK MAMI|615.26B|615260000000|50|3,300|0%|19|2022-06-20|15/03/2021|-1.24||10430000000||2022-06-20|15/06/2021|-0.87||9910000000|
2022-07-24 15:16:37|06759|101245|JK MREI|1.66T|1.66E+12|3,210|2,281|-19.75%|21|2022-06-01|15/03/2022|93.79||372700000000||2022-04-29|15/12/2021|-619.83||466000000000|
2022-07-24 15:16:41|06760|101493|JK LPPF|12.36T|1.236E+13|4,800|3,933,780|157.37%|31|2022-11-01|15/09/2022||87.71|||2022-07-22|15/06/2022||87.71||
2022-07-24 15:16:44|06761|101494|JK MPPA|1.78T|1.78E+12|210|62,717,662|-76.92%|25|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|-21.79||1.6889E+12|
2022-07-24 15:16:46|06762|101495|JK MYOR|43.93T|4.393E+13|1,965|12,194,255|-12.28%|24|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|14.00||7586000000000|7586000000000
2022-07-24 15:16:49|06763|1089909|JK FILM|25T|25000000000000|2,670|18,009,123|574.24%|15|2022-05-17|15/03/2022|1.14||62150000000||2022-03-31|15/12/2021|1.25||72040000000|
2022-07-24 15:16:51|06764|101496|JK MEDC|14.61T|1.461E+13|585|86,682,325|9.35%|13|2022-08-05|15/06/2022|||||2022-06-15|15/12/2021|||367300000|
2022-07-24 15:16:54|06765|101497|JK MNCN|12.43T|1.243E+13|940|17,445,834|11.9%|34|2022-08-03|15/06/2022|||||2022-05-31|15/03/2022|52.52||2605000000000|2.6046E+12
2022-07-24 15:16:57|06766|1076873|JK HEAL|21.96T|2.196E+13|1,520|21,717,191|29.36%|21|2022-08-08|15/06/2022|||||2022-05-31|15/03/2022|15.49||1193000000000|1193000000000
2022-07-24 15:17:00|06767|954961|JK MMLP|2.99T|2.99E+12|434|7,030,254|-29.43%|23|2022-08-03|15/06/2022|||||2022-04-29|15/03/2022|-1.67||81200000000|
2022-07-24 15:17:04|06768|1115772|JK ZONE|1.05T|1.05E+12|1,205|1,472,088|195.34%|17|2022-04-28|15/03/2022|22.6||127000000000||2022-04-11|15/12/2021|27.43||145800000000|
2022-07-24 15:17:07|06769|1163148|JK EPAC|165.17B|165170000000|50|49,804|0%|9|2022-05-31|15/03/2022|-0.9||35170000000||2022-04-30|15/12/2021|-0.81||29770000000|
2022-07-24 15:17:10|06770|101498|JK EMDE|492.45B|492450000000|147|28,486|-26.5%|21|2022-04-28|15/12/2021|321.06||54330000000||2022-04-28|15/03/2022|-6.46||19070000000|
2022-07-24 15:17:13|06771|1024518|JK MPOW|92.32B|92320000000|113|40,373,732|29.89%|21|2022-04-29|15/03/2022|0.87||10920000000||2022-03-30|15/12/2021|2.08||10480000000|
2022-07-24 15:17:16|06772|1128812|JK HRME|321.77B|321770000000|54|4,918,589|-3.57%|15|2022-05-31|15/03/2022|-1.38||16210000000||2022-05-09|15/12/2021|-1.35||24470000000|
2022-07-24 15:17:18|06773|945178|JK MERK|2.04T|2.04E+12|4,560|75,134|36.94%|21|2022-06-01|15/03/2022|139.76||301600000000||2022-04-14|15/12/2021|30.96||278300000000|
2022-07-24 15:17:20|06774|954960|JK MDKA|92.3T|9.23E+13|4,030|90,067,902|40.98%|12|2022-08-24|15/06/2022|||||2022-05-17|15/03/2022|||123050000|123100000
2022-07-24 15:17:23|06775|1128657|JK MTPS|104.24B|104240000000|50|2,061,594|-65.75%|17|2022-05-30|15/03/2022|-1.42||||2022-04-30|15/12/2021|-72.6||6780000000|
2022-07-24 15:17:26|06776|1158998|JK CARE|16.63T|1.663E+13|500|433,359,774|47.06%|7|2021-11-30|15/09/2021|0.09||87050000000||2021-08-31|15/06/2021|0.18||73370000000|
2022-07-24 15:17:29|06777|101246|JK MTSM|46.1B|46100000000|198|195,380|20%|21|2022-06-02|15/03/2022|-11.97||5160000000||2022-04-01|15/12/2021|-0.33||11220000000|
2022-07-24 15:17:33|06778|101499|JK MTDL|7.37T|7.37E+12|600|12,331,993|19.05%|22|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|54||5.1678E+12|
2022-07-24 15:17:36|06779|101247|JK MKPI|21.38T|2.138E+13|22,550|17,100|-10.16%|21|2022-05-30|15/03/2022|141.5||417200000000||2022-04-26|15/12/2021|174.31||409500000000|
2022-07-24 15:17:38|06780|101500|JK MTLA|2.56T|2.56E+12|334|1,638,136|-16.92%|23|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|8.02||248100000000|
2022-07-24 15:17:42|06781|101501|JK MIDI|6.11T|6.11E+12|2,120|11,698|21.14%|21|2022-06-02|15/03/2022|30.92||3.5858E+12||2022-03-30|15/12/2021|27.39||3.4921E+12|
2022-07-24 15:17:45|06782|101502|JK SDPC|164.35B|164350000000|129|639,064|-17.83%|21|2022-04-29|15/03/2022|8.72||813500000000||2022-03-31|15/12/2021|-0.35||717400000000|
2022-07-24 15:17:47|06783|101503|JK PADI|565.36B|565360000000|50|10,400|0%|21|2022-06-01|15/03/2022|-1.26||-7500000000||2022-04-28|15/12/2021|-0.78||-6300000000|
2022-07-24 15:17:51|06784|101504|JK MAPI|15.22T|1.522E+13|920|25,511,773|42.64%|35|2022-11-03|15/09/2022||14|||2022-08-01|15/06/2022||14||
2022-07-24 15:17:54|06785|951639|JK KOPI|373.04B|373040000000|535|22,150|4.9%|21|2022-05-31|15/03/2022|2.15||41270000000||2022-04-28|15/12/2021|0.33||46690000000|
2022-07-24 15:17:57|06786|101505|JK MIRA|198.07B|198070000000|50|67,642|0%|23|2022-08-04|15/06/2022|||||2022-05-31|15/03/2022|-0.69||19030000000|
2022-07-24 15:18:00|06787|101506|JK MITI|376.22B|376220000000|154|15,955,979|67.39%|21|2022-06-02|15/03/2022|1.31||17850000000||2022-04-29|15/12/2021|3.79||12120000000|
2022-07-24 15:18:02|06788|948393|JK MIKA|37.58T|3.758E+13|2,700|13,911,398|1.5%|25|2022-11-02|15/09/2022||17.4||1.11142E+12|2022-08-03|15/06/2022||19.01||1.16575E+12
2022-07-24 15:18:05|06789|960819|JK MKNT|275B|275000000000|50|2,827,803|0%|21|2022-06-01|15/03/2022|-0.88||455100000000||2022-04-28|15/12/2021|-2.16||481500000000|
2022-07-24 15:18:08|06790|963747|JK MTRA|187.88B|187880000000|244|569,021|0%|15|2022-06-22|15/12/2020|-117.62||16860000000||2022-03-15|15/09/2020|-1.57||21400000000|
2022-07-24 15:18:11|06791|101507|JK MPMX|4.11T|4.11E+12|950|19,156,243|34.75%|31|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|33.74||3.116E+12|
2022-07-24 15:18:14|06792|101508|JK MBSS|1.8T|1.8E+12|1,030|1,550,270|100%|22|2022-07-15|15/06/2022|||||2022-05-31|15/03/2022||||
2022-07-24 15:18:15|06793|943662|JK MBAP|8.19T|8.19E+12|6,675|499,820|124.75%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2022-07-24 15:18:19|06794|101509|JK BHIT|4.85T|4.85E+12|58|325,732,531|-29.27%|21|2022-06-09|15/03/2022|1.43||4.1047E+12||2022-04-28|15/12/2021|2.31||4.342E+12|
2022-07-24 15:18:22|06795|101510|JK BCAP|5.23T|5.23E+12|124|102,292,754|2.48%|21|2022-06-01|15/03/2022|0.86||721600000000||2022-04-18|15/12/2021|2.82||814300000000|
2022-07-24 15:18:25|06796|101511|JK KPIG|7.26T|7.26E+12|90|69,170,336|-16.67%|21|2022-05-31|15/03/2022|1.53||194300000000||2022-04-28|15/12/2021|1.48||200000000000|
2022-07-24 15:18:28|06797|101512|JK MSKY|3.01T|3.01E+12|302|4,776,880|-24.5%|31|2022-08-02|15/06/2022|||||2022-05-31|15/03/2022|-5.78||301500000000|
2022-07-24 15:18:30|06798|1081669|JK MSIN|57.11T|5.711E+13|4,990|529,154|1,093.78%|16|2022-04-28|15/03/2022|12.16||923800000000||2022-04-13|15/12/2021|7.71||501100000000|
2022-07-24 15:18:33|06799|1141298|JK IPTV|4.52T|4.52E+12|107|75,459,437|-57.54%|13|2022-06-01|15/03/2022|0.5||689000000000||2022-04-13|15/12/2021|-1.5||815200000000|
2022-07-24 15:18:36|06800|101513|JK MDRN|381.61B|381610000000|50|3,992|0%|22|2022-08-03|15/06/2022|||||2022-05-31|15/03/2022|0.41||18470000000|
2022-07-24 15:18:39|06801|101514|JK MDLN|1.22T|1.22E+12|97|86,670,760|90.2%|23|2022-07-29|15/06/2022|||||2022-05-27|15/03/2022|-33.81||390400000000|
2022-07-24 15:18:42|06802|1166257|JK ENZO|114.61B|114610000000|53|46,920,846|6%|8|2022-05-25|15/03/2022|0.99||257200000000||2022-04-28|15/12/2021|2.26||327100000000|
2022-07-24 15:18:45|06803|1155743|JK KEJU|2.4T|2.4E+12|1,600|228,800|31.69%|15|2022-04-27|15/03/2022|26.57||292100000000||2022-03-02|15/12/2021|26.54||306600000000|
2022-07-24 15:18:48|06804|101515|JK MLIA|4T|4000000000000|605|35,623,891|185.38%|23|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|192.6||1332000000000|
2022-07-24 15:18:51|06805|101516|JK MAGP|450B|450000000000|50|1,632|0%|20|2022-05-31|15/03/2022|-1.17||32270000000||2022-05-13|15/12/2021|-8.19||163200000000|
2022-07-24 15:18:54|06806|101300|JK AMAG|1.8T|1.8E+12|360|427,500|28.57%|21|2022-04-26|15/03/2022|7.39||179400000000||2022-03-29|15/12/2021|8.47||174700000000|
2022-07-24 15:18:57|06807|101517|JK MLBI|19.28T|1.928E+13|9,150|83,543|16.56%|21|2022-04-27|15/03/2022|96.03||673900000000||2022-02-25|15/12/2021|120.21||801300000000|
2022-07-24 15:19:01|06808|101518|JK MICE|233.21B|233210000000|394|211,866|12.57%|21|2022-05-25|15/03/2022|21.19||222900000000||2022-03-31|15/12/2021|11.03||222100000000|
2022-07-24 15:19:03|06809|101519|JK LPIN|192.1B|192100000000|452|1,302,741|18.95%|21|2022-06-02|15/03/2022|19.15||33170000000||2022-04-14|15/12/2021|19.73||30460000000|
2022-07-24 15:19:06|06810|101248|JK MFMI|530.31B|530310000000|700|16,730|9.38%|21|2022-05-31|15/03/2022|10.22||39230000000||2022-04-28|15/12/2021|-5.79||36130000000|
2022-07-24 15:19:08|06811|101520|JK MLPL|2.43T|2.43E+12|166|39,543,230|-74.06%|22|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|-5||2.6818E+12|
2022-07-24 15:19:11|06812|101521|JK MLPT|4.8T|4.8E+12|2,560|160,859|-46.22%|22|2022-04-28|15/03/2022|37.38||911300000000||2022-03-28|15/12/2021|42.96||1.0524E+12|
2022-07-24 15:19:14|06813|101522|JK MASA|29.29T|2.929E+13|3,190|21,500|20.38%|22|2022-09-30|15/06/2022|||||2022-06-02|15/03/2022||||
2022-07-24 15:19:18|06814|101523|JK MRAT|107B|107000000000|250|8,418,257|-37.5%|21|2022-06-03|15/03/2022|0.73||75210000000||2022-05-09|15/12/2021|0.05||70890000000|
2022-07-24 15:19:22|06815|1096519|JK CITY|816.18B|816180000000|151|315,607|-0.66%|17|2022-05-27|15/03/2022|-1.02||10110000000||2022-04-22|15/12/2021|2.74||54120000000|
2022-07-24 15:19:25|06816|1088701|JK NFCX|6.04T|6.04E+12|9,125|943,264|20.46%|17|2022-06-01|15/03/2022|41.61||2.6302E+12||2022-05-02|15/12/2021|-4.24||2.4398E+12|
2022-07-24 15:19:28|06817|101524|JK ROTI|7.6T|7.6E+12|1,320|232,687|-5.71%|24|2022-07-29|15/06/2022||11.98||890820000000|2022-04-26|15/03/2022|13.78||909890000000|908900000000
2022-07-24 15:19:31|06818|101525|JK NIPS|461.16B|461160000000|282|685,805|0%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 15:19:33|06819|1084858|JK 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|
2022-07-24 15:19:36|06820|101527|JK DGIK|609.23B|609230000000|111|37,996,707|58.57%|20|2022-05-31|15/03/2022|-1.24||97560000000||2022-04-06|15/12/2021|1.14||133700000000|
2022-07-24 15:19:38|06821|1172506|JK NPGF|181.45B|181450000000|56|46,705,057|-62.16%|9|2022-06-01|15/03/2022|0.05||44590000000||2022-01-27|15/12/2021|-0.44||139300000000|
2022-07-24 15:19:40|06822|101528|JK NRCA|715.46B|715460000000|296|697,177|0%|22|2022-08-03|15/06/2022|||||2022-05-30|15/03/2022|13.63||629800000000|
2022-07-24 15:19:43|06823|1153026|JK NZIA|305.46B|305460000000|139|1,395,609|-4.14%|13|2022-05-25|15/03/2022|0.99||28850000000||2022-03-29|15/12/2021|0.49||19490000000|
2022-07-24 15:19:46|06824|101529|JK META|2.29T|2.29E+12|132|40,924,486|7.32%|21|2022-06-09|15/03/2022|1.09||193500000000||2022-04-19|15/12/2021|-0.37||211600000000|
2022-07-24 15:19:48|06825|102971|JK 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|
2022-07-24 15:19:52|06826|997895|JK PORT|1.62T|1.62E+12|575|3,985|-11.54%|21|2022-05-23|15/03/2022|1.26||278700000000||2022-04-01|15/12/2021|-4.98||327700000000|
2022-07-24 15:19:55|06827|1114107|JK DIVA|1.3T|1.3E+12|920|352,923|-48.6%|17|2022-06-20|15/03/2022|53.04||1.0441E+12||2022-05-02|15/12/2021|7.37||1.2385E+12|
2022-07-24 15:19:57|06828|101249|JK OCAP|43.44B|43440000000|159|200|0%|21|2022-05-28|15/03/2022|-12.57||||2022-04-28|15/12/2021|-7.01|||
2022-07-24 15:20:01|06829|1153000|JK OPMS|91.39B|91390000000|114|5,452,609|-67.43%|15|2022-05-25|15/03/2022|-0.76||6060000000||2022-04-27|15/12/2021|0.15||8630000000|
2022-07-24 15:20:04|06830|101608|JK TKIM|20T|20000000000000|6,425|2,897,620|-18.15%|12|2022-08-08|15/06/2022|||||2022-05-31|15/03/2022|338.27|||
2022-07-24 15:20:07|06831|101532|JK APIC|12.47T|1.247E+13|1,060|13,454,793|30.06%|21|2022-05-31|15/03/2022|9.03||697400000000||2022-04-29|15/12/2021|-2.41||570700000000|
2022-07-24 15:20:10|06832|1163264|JK UANG|689.7B|689700000000|570|10,289|-5%|9|2022-06-16|15/03/2022|-22.14||108000000||2022-05-09|15/12/2021|-11.4||269300000|
2022-07-24 15:20:13|06833|101533|JK PWON|21.58T|2.158E+13|448|39,578,375|0.9%|25|2022-11-02|15/09/2022||8.41||1.56135E+12|2022-07-27|15/06/2022||6.73||1.24908E+12
2022-07-24 15:20:17|06834|1155744|JK PSGO|3.32T|3.32E+12|176|8,732,688|28.47%|13|2022-04-29|15/03/2022|5.07||576100000000||2022-03-28|15/12/2021|8.08||695300000000|
2022-07-24 15:20:19|06835|1174977|JK NICL|869.63B|869630000000|90|106,055,406|-59.82%|7|2022-06-01|15/03/2022|2.85||222200000000||2022-03-31|15/12/2021|2.51||193400000000|
2022-07-24 15:20:21|06836|101534|JK PBRX|835.7B|835700000000|129|3,458,495|5.74%|12|2022-08-29|15/06/2022|||||2022-06-03|15/03/2022||||
2022-07-24 15:20:25|06837|101252|JK HDTX|432.18B|432180000000|120|15,057|0%|21|2022-06-28|15/03/2022|-2.06||3860000000||2022-06-17|15/12/2021|-2.74||2800000000|
2022-07-24 15:20:28|06838|1174310|JK MGLV|226.1B|226100000000|119|139,209|16.67%|6|2022-06-14|15/03/2022|5.18||40320000000||2022-05-09|15/12/2021|2.85||30900000000|
2022-07-24 15:20:31|06839|1057073|JK PBID|3.14T|3.14E+12|1,675|735,011|-8.72%|21|2022-04-27|15/03/2022|62.46||1.2428E+12||2022-03-21|15/12/2021|47.72||1.2067E+12|
2022-07-24 15:20:34|06840|943654|JK PEGE|2.35T|2.35E+12|830|263,343|358.56%|21|2022-05-13|15/03/2022|-17.56||-47750000000||2022-04-11|15/12/2021|-6.79||-16490000000|
2022-07-24 15:20:37|06841|1168365|JK PMMP|898.85B|898850000000|382|14,944,098|-16.96%|8|2022-08-26|15/06/2022|||||2022-05-31|15/03/2022|21.87||873000000000|
2022-07-24 15:20:40|06842|101535|JK PNLF|13.13T|1.313E+13|410|203,456,336|116.93%|21|2022-05-31|15/03/2022|12.21||514400000000||2022-04-29|15/12/2021|-0.08||617200000000|
2022-07-24 15:20:43|06843|101537|JK PANS|1.09T|1.09E+12|1,520|612,005|5.56%|21|2022-04-27|15/03/2022|87.61||123900000000||2022-03-17|15/12/2021|77.12||126100000000|
2022-07-24 15:20:46|06844|101536|JK PNIN|3.46T|3.46E+12|850|9,359,432|10.39%|21|2022-05-31|15/03/2022|63.26||514900000000||2022-04-29|15/12/2021|8.62||617000000000|
2022-07-24 15:20:48|06845|101538|JK PANR|292.8B|292800000000|244|5,412,246|103.33%|21|2022-06-03|15/03/2022|-14.92||51240000000||2022-04-26|15/12/2021|-0.57||47600000000|
2022-07-24 15:20:51|06846|991136|JK PBSA|936B|936000000000|312|320,976|27.87%|21|2022-06-01|15/03/2022|26.32||211700000000||2022-04-28|15/12/2021|30.23||128900000000|
2022-07-24 15:20:54|06847|101540|JK PICO|75.03B|75030000000|132|3,022,163|10.92%|22|2022-07-05|15/03/2022|3.93||145000000000||2022-06-02|15/12/2021|-29.84||129900000000|
2022-07-24 15:20:57|06848|101541|JK NIKL|2.13T|2.13E+12|845|365,329|-29.29%|22|2022-07-21|15/06/2022|||||2022-04-25|15/03/2022||||
2022-07-24 15:20:59|06849|101542|JK BBRM|423.97B|423970000000|50|260,339|-26.23%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2022-07-24 15:21:02|06850|101253|JK NELY|728.5B|728500000000|310|10,013,359|50.49%|21|2022-05-31|15/03/2022|7.67||55180000000||2022-03-31|15/12/2021|6.97||55640000000|
2022-07-24 15:21:05|06851|1056131|JK PSSI|3.33T|3.33E+12|635|5,453,738|154%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2022-07-24 15:21:13|06852|101250|JK PGLI|107.36B|107360000000|220|80,830|3.77%|21|2022-06-01|15/03/2022|1.64||4210000000||2022-04-30|15/12/2021|4.45||4550000000|
2022-07-24 15:21:16|06853|101531|JK PJAA|912B|912000000000|570|198,477|11.76%|22|2022-08-04|15/06/2022|||||2022-04-26|15/03/2022|-23.15||152300000000|
2022-07-24 15:21:19|06854|101549|JK PTPP|5.54T|5.54E+12|895|17,800,413|-2.19%|24|2022-08-01|15/06/2022|||||2022-04-28|15/03/2022|22.08||4281000000000|4.29025E+12
2022-07-24 15:21:23|06855|998095|JK KONI|375.48B|375480000000|1,490|16,675|45.37%|21|2022-06-02|15/03/2022|6.52||35460000000||2022-04-29|15/12/2021|20.35||38350000000|
2022-07-24 15:21:26|06856|101543|JK GPRA|342.13B|342130000000|80|9,045,343|31.15%|22|2022-07-29|15/06/2022|||||2022-05-31|15/03/2022|4.93||78930000000|
2022-07-24 15:21:29|06857|101544|JK PKPK|109.2B|109200000000|182|7,855,227|180%|21|2022-05-24|15/03/2022|4.83||11000000000||2022-04-02|15/12/2021|2.76||997400000|
2022-07-24 15:21:32|06858|1156527|JK TRIN|1.6T|1.6E+12|382|10,049,771|158.11%|12|2022-06-02|15/03/2022|-2.76||566300000||2022-04-20|15/12/2021|-1.68||453500000|
2022-07-24 15:21:36|06859|101530|JK PGAS|38.91T|3.891E+13|1,605|132,896,927|50.7%|34|2022-10-28|15/09/2022||0.00||885630000|2022-09-01|15/06/2022||0.00||953750000
2022-07-24 15:21:39|06860|101488|JK LSIP|8.39T|8.39E+12|1,230|16,971,441|9.82%|34|2022-07-29|15/06/2022|||||2022-06-02|15/03/2022|35.04||764950000000|764900000000
2022-07-24 15:21:41|06861|101546|JK PTRO|2.81T|2.81E+12|2,830|826,361|49.74%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2022-07-24 15:21:45|06862|1116267|JK PEHA|743.4B|743400000000|885|144,261|-25.63%|16|2022-08-04|15/06/2022|||||2022-07-04|15/12/2021|0.23||284300000000|
2022-07-24 15:21:48|06863|101254|JK RODA|1.2T|1.2E+12|88|5,765,270|-6.38%|21|2022-05-31|15/03/2022|-0.7||33730000000||2022-04-21|15/12/2021|-0.65||196600000000|
2022-07-24 15:21:50|06864|1165603|JK PNGO|1.02T|1.02E+12|1,305|33,796|-6.12%|8|2022-05-20|15/03/2022|64||513600000000||2022-04-14|15/12/2021|15.62||545600000000|
2022-07-24 15:21:53|06865|101255|JK PTSP|1.34T|1.34E+12|6,050|835|12.04%|21|2022-04-28|15/03/2022|-22.1||120000000000||2022-04-05|15/12/2021|24.34||131600000000|
2022-07-24 15:21:56|06866|1166256|JK PLAN|32.14B|32140000000|36|466,077|24.14%|3|2022-04-30|15/12/2021|-1.11||6590000000||2021-11-01|15/06/2020|0.56||1500000000|
2022-07-24 15:21:59|06867|101256|JK PLIN|7.53T|7.53E+12|2,130|2,566|-13.06%|21|2022-06-01|15/03/2022|22.49||231700000000||2022-03-18|15/12/2021|19.47||252200000000|
2022-07-24 15:22:02|06868|101547|JK 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|
2022-07-24 15:22:04|06869|1117907|JK POLI|1.62T|1.62E+12|805|356,713|15.83%|18|2022-06-30|15/03/2022|12.52||68020000000||2022-06-29|15/12/2021|13.56||73930000000|
2022-07-24 15:22:07|06870|1088678|JK POLL|3.39T|3.39E+12|408|4,580,554|-87.45%|14|2021-10-26|15/09/2021|1.59||165000000000||2021-09-30|15/06/2021|3.29||242600000000|
2022-07-24 15:22:10|06871|101548|JK ADMG|680.61B|680610000000|175|1,950,009|-15.05%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2022-07-24 15:22:12|06872|1097904|JK POLA|304.95B|304950000000|91|10,270,027|-43.12%|14|2022-06-02|15/03/2022|0.14||1480000000||2022-05-09|15/12/2021|-12.11||2220000000|
2022-07-24 15:22:17|06873|101257|JK POOL|117.07B|117070000000|50|23,697,093|0%|21|2022-06-29|15/03/2022|-1.74||-485700000||2022-06-29|15/12/2021|-14.77||17110000000|
2022-07-24 15:22:20|06874|1055263|JK PPRE|1.48T|1.48E+12|146|6,665,700|-16.57%|19|2022-03-10|15/12/2021|2||920100000000||2021-11-18|15/09/2021|2.01||666700000000|
2022-07-24 15:22:23|06875|953597|JK PPRO|3.08T|3.08E+12|50|17,258,002|-32.43%|24|2022-07-25|15/06/2022|||||2022-04-27|15/03/2022|0.02||381000000000|
2022-07-24 15:22:26|06876|1163262|JK PGUN|3.37T|3.37E+12|675|11,398|188.46%|9|2022-05-30|15/03/2022|2.25||192400000000||2022-05-08|15/12/2021|8.04||227700000000|
2022-07-24 15:22:29|06877|101258|JK PSDN|168.48B|168480000000|117|583,627|-42.65%|21|2022-04-28|15/12/2021|-14.13||205500000000||2022-04-28|15/03/2022|-10.89||206800000000|
2022-07-24 15:22:32|06878|1096064|JK PANI|4.92T|4.92E+12|12,000|202,828|5,782.35%|11|2022-05-29|15/03/2022|1.42||90130000000||2022-05-06|15/12/2021|1.57||92970000000|
2022-07-24 15:22:35|06879|1156724|JK PTPW|926.49B|926490000000|1,055|537,655|19.21%|11|2022-06-02|15/03/2022|29.03||105700000000||2022-04-04|15/12/2021|18.24||73170000000|
2022-07-24 15:22:39|06880|101550|JK PRAS|144.41B|144410000000|206|2,722,966|19.77%|21|2022-06-01|15/03/2022|0.4||34260000000||2022-04-06|15/12/2021|-3.48||43270000000|
2022-07-24 15:22:41|06881|1177038|JK MCOL|24.18T|2.418E+13|6,800|1,443,204|-|0||
2022-07-24 15:22:45|06882|1057208|JK PCAR|143.5B|143500000000|123|226,689|-62.5%|21|2022-06-02|15/03/2022|1.37||70790000000||2022-05-09|15/12/2021|-1.08||54020000000|
2022-07-24 15:22:48|06883|1163501|JK PPGL|108.75B|108750000000|145|4,641,379|90.79%|7|2022-05-27|15/03/2021|6.62||60040000000||2022-05-27|15/03/2022|8.54||81540000000|
2022-07-24 15:22:50|06884|962001|JK BIMA|144.75B|144750000000|238|25,815,454|135.64%|21|2022-05-31|15/03/2022|-14.98||13740000000||2022-04-29|15/12/2021|3.61||14010000000|
2022-07-24 15:22:53|06885|994054|JK PRDA|5.79T|5.79E+12|6,175|304,416|-21.34%|22|2022-08-04|15/06/2022|||||2022-05-02|15/03/2022|111.27||556100000000|
2022-07-24 15:22:56|06886|986049|JK OASA|204.4B|204400000000|570|1,753,129|129.84%|21|2022-06-02|15/03/2022|0.68||3200000000||2022-04-01|15/12/2021|0.74||79200000|
2022-07-24 15:22:58|06887|101259|JK PALM|5.55T|5.55E+12|785|7,375,559|45.37%|22|2022-07-15|15/06/2022|-112.65||||2022-05-31|15/03/2022|125.22|||
2022-07-24 15:23:02|06888|101588|JK STAR|638.4B|638400000000|133|42,544|10.83%|21|2022-05-31|15/03/2022|0.33||1030000000||2022-04-28|15/12/2021|0.36||1090000000|
2022-07-24 15:23:05|06889|1010638|JK CSIS|96.72B|96720000000|74|4,099,834|4.23%|22|2022-05-25|15/03/2022|1.83||20220000000||2022-04-11|15/12/2021|5.25||26640000000|
2022-07-24 15:23:08|06890|1075239|JK DFAM|279.28B|279280000000|147|15,653,493|-3.29%|17|2022-05-31|15/03/2022|-2.08||16110000000||2022-04-29|15/12/2021|2.36||30700000000|
2022-07-24 15:23:11|06891|1097269|JK DUCK|225.87B|225870000000|176|31,739,700|49.15%|11|2020-11-30|15/09/2020|-4.82||26980000000||2020-07-30|15/06/2020|-3.04||10760000000|
2022-07-24 15:23:14|06892|1088204|JK IPCC|1.03T|1.03E+12|565|4,007,720|-1.74%|18|2022-08-09|15/06/2022|||||2022-06-29|15/03/2022|19.39||150000000000|
2022-07-24 15:23:17|06893|1010639|JK TAMU|1.88T|1.88E+12|50|748,519|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2022-07-24 15:23:22|06894|1078226|JK PZZA|1.59T|1.59E+12|530|1,239,871|-15.87%|20|2022-08-04|15/06/2022|||||2022-05-24|15/03/2022|0.78||852800000000|
2022-07-24 15:23:25|06895|101578|JK SIPD|2.24T|2.24E+12|1,670|23,690|19.29%|23|2022-08-30|15/06/2022|||||2022-06-03|15/03/2022|-22.22||1.3594E+12|
2022-07-24 15:23:27|06896|1076784|JK SPTO|1.61T|1.61E+12|595|593,580|19.48%|21|2022-09-28|15/06/2022|||||2022-07-05|15/03/2022|18.86||671600000000|
2022-07-24 15:23:30|06897|101251|JK TMAS|14.15T|1.415E+13|2,480|6,380,348|792.09%|22|2022-07-28|15/06/2022|||||2022-04-30|15/12/2021|12.56||1.0149E+12|
2022-07-24 15:23:33|06898|1084863|JK TNCA|246.66B|246660000000|585|8,379,746|68.1%|16|2022-06-02|15/03/2022|2.12||17290000000||2022-05-09|15/12/2021|-2.47||21070000000|
2022-07-24 15:23:36|06899|1123886|JK COCO|169.96B|169960000000|191|1,786,905|-42.47%|15|2022-06-02|15/03/2022|2.61||69560000000||2022-05-10|15/12/2021|4.78||66910000000|
2022-07-24 15:23:39|06900|101260|JK PNSE|410.87B|410870000000|515|6,072|18.66%|20|2022-06-02|15/03/2022|-15.01||20730000000||2022-04-28|15/12/2021|3.26||32120000000|
2022-07-24 15:23:43|06901|101551|JK PUDP|118.64B|118640000000|360|25,431|23.29%|21|2022-05-30|15/03/2022|-15.45||10790000000||2022-04-28|15/12/2021|-14.93||21280000000|
2022-07-24 15:23:45|06902|953932|JK DMAS|7.86T|7.86E+12|163|43,043,447|-16.41%|24|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|8.07||621000000000|621000000000
2022-07-24 15:23:48|06903|1165982|JK PURI|478B|478000000000|478|99,561|23.83%|7|2022-04-28|15/03/2022|0.94||10790000000||2022-03-29|15/12/2021|2.62||9700000000|
2022-07-24 15:23:51|06904|1156089|JK PMJS|2.34T|2.34E+12|170|1,451,696|30.77%|12|2022-04-27|15/03/2022|6.53||3.2023E+12||2022-03-30|15/12/2021|3.56||3.0764E+12|
2022-07-24 15:23:54|06905|1156644|JK PURA|297.31B|297310000000|50|419,209|0%|13|2022-06-07|15/03/2022|0.68||40930000000||2022-04-29|15/12/2021|0.29||30800000000|
2022-07-24 15:23:56|06906|101552|JK PYFA|559.16B|559160000000|1,045|103,488|-3.24%|21|2022-06-02|15/03/2022|4.66||172400000000||2022-05-09|15/12/2021|-19.6||224200000000|
2022-07-24 15:23:59|06907|953933|JK HDFA|1.09T|1.09E+12|166|424,355|-5.68%|21|2022-04-28|15/03/2022|1.36||46410000000||2022-03-31|15/12/2021|1.66||40490000000|
2022-07-24 15:24:02|06908|101553|JK RUIS|155.54B|155540000000|202|1,295,807|-9.01%|22|2022-08-08|15/06/2022|||||2022-06-02|15/03/2022|13.91||409400000000|
2022-07-24 15:24:05|06909|101554|JK RALS|3.65T|3.65E+12|580|7,060,691|-7.2%|31|2022-08-01|15/06/2022|||||2022-04-28|15/03/2022|4.76||601000000000|600750000000
2022-07-24 15:24:08|06910|101555|JK ARTI|392B|392000000000|50|1,750|0%|21|2022-06-01|15/03/2022|-0.87||1520000000||2022-05-13|15/12/2021|-17.22||2880000000|
2022-07-24 15:24:11|06911|950067|JK PSKT|662.48B|662480000000|64|73,292,896|28%|21|2022-05-27|15/03/2022|-0.23||13160000000||2022-04-12|15/12/2021|-0.02||14890000000|
2022-07-24 15:24:14|06912|101261|JK RELI|1.16T|1.16E+12|645|25,198|67.1%|24|2022-06-17|15/03/2022|5.79||17880000000||2022-04-28|15/12/2021|0.05||30470000000|
2022-07-24 15:24:17|06913|1155912|JK REAL|331.68B|331680000000|50|316,811|0%|13|2022-05-30|15/03/2022|||1090000000||2022-04-22|15/12/2021|0.04||12040000000|
2022-07-24 15:24:20|06914|101557|JK KKGI|2.7T|2.7E+12|575|8,127,938|128.17%|22|2022-07-25|15/06/2022|||||2022-04-27|15/03/2022||||
2022-07-24 15:24:23|06915|101262|JK RICY|64.17B|64170000000|100|27,720,407|19.05%|23|2022-08-24|15/06/2022|||||2022-04-29|15/03/2022|3.28||334800000000|
2022-07-24 15:24:26|06916|101263|JK RIGS|386.8B|386800000000|635|3,961,698|211.27%|5|2018-06-29|15/03/2018|-0.02||6940000||2018-01-31|15/12/2017|-0||7020000|
2022-07-24 15:24:28|06917|101558|JK 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|
2022-07-24 15:24:31|06918|101559|JK RBMS|138.12B|138120000000|52|22,133,511|4%|21|2022-05-25|15/03/2022|-6.62||8430000000||2022-03-29|15/12/2021|1.14||23490000000|
2022-07-24 15:24:35|06919|1166029|JK ROCK|625.74B|625740000000|436|5,509|-37.27%|8|2022-06-30|15/03/2022|0.19||20820000000||2022-06-29|15/12/2021|-1.81||18540000000|
2022-07-24 15:24:39|06920|945177|JK RDTX|2.42T|2.42E+12|9,000|6,892|28.57%|21|2022-05-25|15/03/2022|218.67||113900000000||2022-04-27|15/12/2021|290.96||120600000000|
2022-07-24 15:24:41|06921|1084857|JK PRIM|766.11B|766110000000|226|756,175|-38.92%|16|2022-06-27|15/03/2022|1.2||79370000000||2022-05-31|15/12/2021|-8.87||85210000000|
2022-07-24 15:24:44|06922|1156446|JK INDO|405.74B|405740000000|94|15,792,057|-22.31%|12|2022-06-03|15/03/2022|2.36||1280000000||2022-04-18|15/12/2021|0.31||814000000|
2022-07-24 15:24:46|06923|101560|JK RAJA|3.57T|3.57E+12|845|126,956,044|324.62%|12|2022-08-29|15/06/2022|||||2022-06-03|15/03/2022||||
2022-07-24 15:24:48|06924|101561|JK SIMP|7.22T|7.22E+12|466|4,336,175|6.88%|24|2022-07-29|15/06/2022|||||2022-05-31|15/03/2022|19.17||4041000000000|
2022-07-24 15:24:51|06925|101562|JK MYOH|3.61T|3.61E+12|1,635|34,843|13.15%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2022-07-24 15:24:53|06926|101563|JK SGRO|3.66T|3.66E+12|2,010|369,970|14.86%|23|2022-08-03|15/06/2022|||||2022-04-28|15/03/2022|136.3||1.2589E+12|
2022-07-24 15:24:55|06927|101264|JK SMDR|9.37T|9.37E+12|2,860|18,995,463|357.6%|22|2022-08-04|15/06/2022|||||2022-04-29|15/03/2022||||
2022-07-24 15:24:59|06928|1009374|JK MINA|328.13B|328130000000|50|9,617|-9.09%|20|2022-04-07|15/12/2021|-0.14||1860000000||2021-11-30|15/09/2021|-0.23||463200000|
2022-07-24 15:25:02|06929|1031326|SS 603580|1.63B|1630000000|12.45|1,521,739|22.66%|21|2022-04-29|15/03/2022|-0||37300000||2022-04-12|15/12/2021|0.02||45540000|
2022-07-24 15:25:06|06930|996071|SS 603089|1.97B|1970000000|8.85|2,349,578|-3.59%|21|2022-04-28|15/03/2022|0.05||359500000||2022-04-21|15/12/2021|0.01||484400000|
2022-07-24 15:25:10|06931|1141900|SS 688012|75.18B|75180000000|121.99|6,005,636|-38.09%|18|2022-11-02|15/09/2022||0.3567||1080000000|2022-08-11|15/06/2022||0.34||865270000
2022-07-24 15:25:13|06932|100586|SS 600391|6.81B|6810000000|20.63|9,448,907|-7.57%|24|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.18||750900000|
2022-07-24 15:25:16|06933|100983|SS 600893|140.74B|140740000000|52.80|35,180,645|-13.01%|24|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.02||5400000000|
2022-07-24 15:25:20|06934|100643|SS 600469|3.52B|3520000000|4.83|17,143,641|4.32%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|-0.06||1050000000|
2022-07-24 15:25:24|06935|100415|SS 600151|15.65B|15650000000|10.91|16,560,470|6.54%|21|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|-0.44||1820000000|
2022-07-24 15:25:28|06936|100950|SS 600855|5.07B|5070000000|11.26|5,502,836|-11.76%|21|2022-04-27|15/03/2022|-0.1||230200000||2022-03-31|15/12/2021|0.07||1200000000|
2022-07-24 15:25:32|06937|100659|SS 600501|4.98B|4980000000|11.53|9,418,757|23.98%|22|2022-04-29|15/12/2021|0.06||1240000000||2022-04-29|15/03/2022|-0.03||511300000|
2022-07-24 15:25:35|06938|101047|SS 601111|128.65B|128650000000|10.40|50,364,803|43.85%|25|2022-11-03|15/09/2022||-0.12||27400000000|2022-08-31|15/06/2022||-0.71||14180000000
2022-07-24 15:25:38|06939|100489|SS 600271|19.88B|19880000000|10.73|10,214,035|-14.57%|25|2022-11-03|15/09/2022||0.1386||6000000000|2022-08-20|15/06/2022||0.1386||6000000000
2022-07-24 15:25:41|06940|101096|SS 601600|69.22B|69220000000|4.53|182,737,586|-27.87%|25|2022-10-27|15/09/2022||0.15||64470000000|2022-08-24|15/06/2022||0.14||67150000000
2022-07-24 15:25:45|06941|100512|SS 600298|38.58B|38580000000|44.38|9,952,724|-11.86%|24|2022-10-26|15/09/2022||0.38||3190000000|2022-08-11|15/06/2022||0.355||2900000000
2022-07-24 15:25:49|06942|994536|SS 603031|4.53B|4530000000|40.46|807,174|56.82%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.31||960200000|
2022-07-24 15:25:52|06943|100285|SS 600012|10.77B|10770000000|7.03|6,790,138|16.97%|24|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|0.2448||966250000|
2022-07-24 15:25:56|06944|996081|SS 603429|7.18B|7180000000|13.49|8,839,482|-37.19%|22|2022-08-20|15/06/2022|||||2022-04-26|15/03/2022|0.09||165700000|
2022-07-24 15:26:00|06945|1162062|SS 603815|5.04B|5040000000|8.14|32,610,255|-4.68%|13|2022-04-27|15/03/2022|0.05||886500000||2022-04-19|15/12/2021|0.16||1990000000|
2022-07-24 15:26:04|06946|1091243|SS 601606|8.99B|8990000000|12.42|15,148,828|3.76%|18|2022-04-29|15/03/2022|-0.04||255500000||2022-04-07|15/12/2021|0.22||969500000|
2022-07-24 15:26:09|06947|953123|SS 603599|16.98B|16980000000|26.28|8,073,890|16.91%|22|2022-08-19|15/06/2022|||||2022-04-28|15/03/2022|0.8786||2060000000|2057000000
2022-07-24 15:26:12|06948|100872|SS 600761|8.63B|8630000000|11.66|7,743,508|13.53%|25|2022-11-01|15/09/2022||0.27|||2022-08-30|15/06/2022||0.27||
2022-07-24 15:26:16|06949|100999|SS 600971|8.8B|8800000000|7.33|26,973,163|8.11%|23|2022-08-20|15/06/2022|||||2022-04-29|15/03/2022|0.32||2350000000|
2022-07-24 15:26:19|06950|942800|SS 600418|37.78B|37780000000|17.30|178,102,460|-19.61%|24|2022-08-31|15/06/2022||-0.53||10173000000|2022-04-29|15/03/2022|-0.9567||10910000000|9780000000
2022-07-24 15:26:23|06951|950055|SS 603199|2.68B|2680000000|24.18|3,591,773|24.96%|24|2022-10-18|15/09/2022|||||2022-07-29|15/06/2022||||
2022-07-24 15:26:26|06952|955764|SS 603589|30.72B|30720000000|51.47|10,369,131|-22.37%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.81||1310000000|
2022-07-24 15:26:29|06953|996090|SS 603689|3.5B|3500000000|7.45|3,281,543|10.25%|21|2022-04-28|15/03/2022|0.2||1670000000||2022-04-08|15/12/2021|0.13||1420000000|
2022-07-24 15:26:33|06954|100450|SS 600218|4.7B|4700000000|10.80|16,565,954|19.6%|21|2022-04-29|15/03/2022|0.08||1720000000||2022-03-25|15/12/2021|0.08||1460000000|
2022-07-24 15:26:36|06955|100712|SS 600567|11.91B|11910000000|2.70|29,068,281|-19.64%|24|2022-10-27|15/09/2022||0.1|||2022-08-26|15/06/2022||0.09||
2022-07-24 15:26:39|06956|101017|SS 600990|6.78B|6780000000|41.69|2,059,507|13.04%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|-0.5||235000000|
2022-07-24 15:26:43|06957|100475|SS 600237|4.41B|4410000000|7.82|22,858,665|15.85%|22|2022-08-20|15/06/2022|||||2022-04-23|15/03/2022|0.04||249500000|
2022-07-24 15:26:46|06958|1031220|SS 603357|5.37B|5370000000|11.48|23,742,519|32.72%|23|2022-10-24|15/09/2022||0.26|||2022-08-31|15/06/2022||0.29||
2022-07-24 15:26:50|06959|100660|SS 600502|10.98B|10980000000|6.38|203,011,770|57.53%|23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.18||14530000000|
2022-07-24 15:26:54|06960|101120|SS 601801|9.55B|9550000000|4.80|7,593,068|6.43%|24|2022-08-24|15/06/2022|||||2022-04-29|15/03/2022|-0.06||2780000000|
2022-07-24 15:26:57|06961|100529|SS 600318|3.53B|3530000000|7.17|48,203,848|-5.91%|22|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|||88270000|
2022-07-24 15:27:00|06962|953916|SS 603198|43.92B|43920000000|54.90|7,844,823|45.89%|24|2022-11-03|15/09/2022||0.6|||2022-08-27|15/06/2022||0.33||
2022-07-24 15:27:04|06963|1052665|SS 603527|4.51B|4510000000|18.49|7,798,966|133.46%|21|2022-08-22|15/06/2022|||||2022-04-27|15/03/2022|0.11||1730000000|
2022-07-24 15:27:07|06964|994587|SS 603696|2.14B|2140000000|9.11|16,094,196|-2.77%|22|2022-04-27|15/03/2022|0.01||108900000||2022-04-20|15/12/2021|0.04||148600000|
2022-07-24 15:27:10|06965|1141904|SS 688019|15.43B|15430000000|207.10|840,006|-5.56%|17|2022-11-02|15/09/2022||0.5143||239610000|2022-08-31|15/06/2022||0.4071||229820000
2022-07-24 15:27:14|06966|100714|SS 600569|6.84B|6840000000|2.380|26,757,255|-31.81%|22|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|-0.19||8460000000|
2022-07-24 15:27:17|06967|100591|SS 600397|3.22B|3220000000|3.250|60,915,738|17.75%|23|2022-08-27|15/06/2022|||||2022-04-27|15/03/2022|-0.16||1980000000|
2022-07-24 15:27:21|06968|996184|SS 603839|2.78B|2780000000|6.96|1,772,505|-20.46%|22|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.17||575900000|
2022-07-24 15:27:24|06969|950054|SS 603020|3.91B|3910000000|10.21|4,419,030|-36.31%|22|2022-04-29|15/12/2021|0.08||831200000||2022-04-29|15/03/2022|0.12||786700000|
2022-07-24 15:27:28|06970|1141895|SS 688007|10.26B|10260000000|22.66|6,085,669|-31.79%|15|2022-08-20|15/06/2022||0.12||551220000|2022-04-27|15/03/2022|0.04|0.04|525000000|516670000
2022-07-24 15:27:32|06971|942805|SS 600629|5.76B|5760000000|7.12|10,534,675|23.4%|22|2022-04-29|15/12/2021|0.1||3000000000||2022-04-29|15/03/2022|0.14||1570000000|
2022-07-24 15:27:35|06972|1141911|SS 688088|12.23B|12230000000|30.49|5,260,926|-40.07%|18|2022-11-02|15/09/2022||0.13||199120000|2022-08-26|15/06/2022||0.07||128940000
2022-07-24 15:27:39|06973|1162068|SS 603790|1.93B|1930000000|10.26|1,308,427|2.81%|13|2022-04-27|15/12/2021|0.04||233400000||2022-04-27|15/03/2022|0.15||256400000|
2022-07-24 15:27:43|06974|994531|SS 603017|2.55B|2550000000|9.37|5,668,379|-12.35%|22|2022-08-09|15/06/2022|||||2022-04-30|15/12/2021|-1.87||801600000|
2022-07-24 15:27:46|06975|1052663|SS 603378|4.54B|4540000000|10.52|4,842,620|-52.58%|22|2022-08-19|15/06/2022|||||2022-04-30|15/03/2022|-0.0897||488000000|
2022-07-24 15:27:50|06976|101131|SS 601890|10.07B|10070000000|10.50|36,078,910|78.88%|22|2022-04-25|15/12/2021|0.02||308700000||2022-04-25|15/03/2022|0.03||354000000|
2022-07-24 15:27:54|06977|100704|SS 600558|3.22B|3220000000|3.59|11,657,559|8.13%|21|2022-04-27|15/03/2022|0.02||896100000||2022-03-31|15/12/2021|||723800000|
2022-07-24 15:27:57|06978|100545|SS 600336|5.63B|5630000000|7.05|38,121,924|23.04%|22|2022-04-28|15/03/2022|0.05||2210000000||2022-04-22|15/12/2021|0.05||2020000000|
2022-07-24 15:28:01|06979|1162077|SS 603551|3.22B|3220000000|8.10|2,674,955|-26.76%|14|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.07||376100000|
2022-07-24 15:28:05|06980|994583|SS 603658|26.27B|26270000000|44.81|3,831,031|-28.99%|24|2022-11-03|15/09/2022||0.58||1370000000|2022-08-18|15/06/2022||0.425||1030000000
2022-07-24 15:28:08|06981|942816|SS 600862|44.17B|44170000000|26.29|13,264,831|-22.33%|24|2022-10-28|15/09/2022||0.17|||2022-08-26|15/06/2022||0.14||
2022-07-24 15:28:14|06982|100822|SS 600705|28.43B|28430000000|3.22|46,810,951|-15.26%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.04||4010000000|
2022-07-24 15:28:17|06983|100875|SS 600765|46.42B|46420000000|31.53|28,838,713|73.86%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.2||2070000000|
2022-07-24 15:28:21|06984|100871|SS 600760|112.55B|112550000000|57.41|13,224,457|-22.18%|23|2022-11-03|15/09/2022||0.34||9783000000|2022-08-30|15/06/2022||0.34||11739000000
2022-07-24 15:28:25|06985|100305|SS 600038|25.71B|25710000000|43.61|13,626,747|-17.9%|25|2022-10-28|15/09/2022||0.4855||6570000000|2022-08-31|15/06/2022||0.3135||5850000000
2022-07-24 15:28:28|06986|1162052|SS 603489|21.23B|21230000000|176.51|233,170|-22.66%|15|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|1.49|1.49|762000000|762000000
2022-07-24 15:28:32|06987|1156730|SS 600733|36.01B|36010000000|8.40|146,300,129|-33.28%|15|2022-08-05|15/06/2022|||||2022-04-29|15/03/2022|-0.22||1730000000|
2022-07-24 15:28:35|06988|100958|SS 600865|3.76B|3760000000|9.99|3,655,185|21.98%|22|2022-08-20|15/06/2022|||||2022-04-29|15/03/2022|0.14||58410000|
2022-07-24 15:28:39|06989|996178|SS 601212|20.66B|20660000000|2.79|28,978,317|-2.11%|21|2022-04-28|15/12/2021|0.01||20380000000||2022-04-28|15/03/2022|0.01||20570000000|
2022-07-24 15:28:42|06990|994565|SS 603398|9.89B|9890000000|28.87|9,536,357|221.49%|23|2022-08-19|15/06/2022|||||2022-04-28|15/03/2022|0.03||85930000|
2022-07-24 15:28:46|06991|1162089|SS 601577|30.4B|30400000000|7.56|11,079,894|-8.81%|13|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.45||9960000000|
2022-07-24 15:28:49|06992|1062255|SS 601838|56.06B|56060000000|15.52|24,937,181|31.86%|21|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.6||4840000000|4836000000
2022-07-24 15:28:53|06993|994526|SS 601997|20.55B|20550000000|5.62|18,501,282|-19.71%|21|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.43||7550000000|
2022-07-24 15:28:56|06994|994505|SS 600926|82.31B|82310000000|13.88|26,107,164|3.35%|24|2022-10-24|15/09/2022||0.56||33851000000|2022-08-20|15/06/2022||0.84||
2022-07-24 15:28:59|06995|994504|SS 600919|105.6B|105600000000|7.15|98,179,597|0%|24|2022-11-01|15/09/2022||0.44||75653000000|2022-08-30|15/06/2022||0.41||
2022-07-24 15:29:02|06996|101029|SS 601009|104.5B|104500000000|10.14|59,203,826|2.11%|25|2022-11-03|15/09/2022||0.4538||10850000000|2022-08-16|15/06/2022||0.4954||11700000000
2022-07-24 15:29:06|06997|994517|SS 601229|85.38B|85380000000|6.01|26,324,329|-18.56%|24|2022-10-24|15/09/2022||0.4218||15570000000|2022-08-26|15/06/2022||0.4763||15250000000
2022-07-24 15:29:09|06998|1162086|SS 600928|15.69B|15690000000|3.53|16,578,864|-22.08%|13|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.14||3650000000|
2022-07-24 15:29:13|06999|100700|SS 600550|10.94B|10940000000|5.94|36,732,583|51.15%|23|2022-08-16|15/06/2022|||||2022-04-29|15/03/2022|0.02||669300000|
2022-07-24 15:29:16|07000|100618|SS 600456|27.53B|27530000000|57.62|8,268,580|10.68%|23|2022-08-25|15/06/2022|||||2022-04-21|15/03/2022|0.40||1580000000|
2022-07-24 15:29:21|07001|101000|SS 600973|8.9B|8900000000|6.49|37,540,695|59.07%|21|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.03||9990000000|
2022-07-24 15:29:24|07002|101031|SS 601011|8.16B|8160000000|4.26|20,348,258|-7.39%|22|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.02||791800000|
2022-07-24 15:29:30|07003|100426|SS 600191|2.56B|2560000000|5.27|4,912,579|74.5%|22|2022-04-29|15/12/2021|||5270000||2022-04-29|15/03/2022|-0.07||1340000|
2022-07-24 15:29:34|07004|101141|SS 601992|23.98B|23980000000|2.61|35,029,436|-0.38%|25|2022-11-02|15/09/2022||0.11|||2022-08-30|15/06/2022||0.1||
2022-07-24 15:29:37|07005|101106|SS 601678|11.85B|11850000000|5.77|24,961,651|-34.58%|21|2022-08-26|15/06/2022|||||2022-04-20|15/03/2022|0.21||2240000000|
2022-07-24 15:29:40|07006|100897|SS 600791|1.91B|1910000000|4.21|26,500,433|29.14%|21|2022-04-29|15/12/2021|0.07||1080000000||2022-04-29|15/03/2022|-0.04||794300000|
2022-07-24 15:29:44|07007|100691|SS 600538|2.63B|2630000000|5.02|26,363,697|-30.28%|21|2022-04-19|15/03/2022|0.01||120800000||2022-03-28|15/12/2021|0.01||120100000|
2022-07-24 15:29:47|07008|100627|SS 600463|2.15B|2150000000|7.17|6,693,434|18.51%|21|2022-04-28|15/03/2022|-0.02||175600000||2022-04-14|15/12/2021|-0.13||203200000|
2022-07-24 15:29:51|07009|100706|SS 600560|2.55B|2550000000|11.40|7,780,876|25.41%|21|2022-04-21|15/03/2022|0.06||156100000||2022-03-25|15/12/2021|0.05||204300000|
2022-07-24 15:29:54|07010|100581|SS 600386|3.65B|3650000000|4.53|18,087,891|34.42%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.04||905600000|
2022-07-24 15:29:59|07011|100281|SS 600008|22.24B|22240000000|3.03|56,777,822|-7.62%|24|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.04||4720000000|
2022-07-24 15:30:03|07012|100574|SS 600376|11.17B|11170000000|4.33|17,491,087|-13.75%|25|2022-11-03|15/09/2022||0.0971||12870000000|2022-08-27|15/06/2022||0.2142||25750000000
2022-07-24 15:30:07|07013|100831|SS 600723|5.88B|5880000000|8.93|11,495,865|9.57%|23|2022-05-18|15/03/2022|||||2022-03-21|15/12/2021||||
2022-07-24 15:30:11|07014|994575|SS 603569|4.54B|4540000000|8.10|8,967,504|21.99%|23|2022-08-20|15/06/2022|||||2022-04-27|15/03/2022|0.06||934300000|
2022-07-24 15:30:15|07015|101157|SS 603123|9.54B|9540000000|11.94|33,973,574|74.56%|22|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.08||956500000|
2022-07-24 15:30:18|07016|951032|SS 603025|19.47B|19470000000|21.06|5,974,569|-41.5%|21|2022-04-26|15/03/2022|0.05||397600000||2022-03-28|15/12/2021|0.05||313300000|
2022-07-24 15:30:22|07017|100394|SS 600159|2.32B|2320000000|2.790|24,919,355|18.72%|21|2022-04-29|15/03/2022|0.01||180500000||2022-04-15|15/12/2021|0.01||1050000000|
2022-07-24 15:30:25|07018|100597|SS 600405|3.77B|3770000000|6.87|24,216,778|0.88%|22|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|-0.03||259300000|
2022-07-24 15:30:29|07019|100784|SS 600658|5.07B|5070000000|4.53|8,492,592|14.68%|24|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.08||283800000|
2022-07-24 15:30:32|07020|100304|SS 600037|12.29B|12290000000|8.83|31,361,653|2.32%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.07||519700000|575000000
2022-07-24 15:30:36|07021|994578|SS 603588|15.85B|15850000000|12.39|8,735,132|-6.78%|24|2022-10-20|15/09/2022|||||2022-08-26|15/06/2022||0.275||
2022-07-24 15:30:40|07022|954959|SS 603616|2.34B|2340000000|6.13|25,595,818|-0.65%|22|2022-04-27|15/12/2021|-0.04||709500000||2022-04-27|15/03/2022|-0.04||49680000|
2022-07-24 15:30:44|07023|101044|SS 601101|10.22B|10220000000|7.10|49,273,021|41.76%|24|2022-10-28|15/09/2022||0.325|||2022-08-23|15/06/2022||0.3083||
2022-07-24 15:30:48|07024|100562|SS 600361|4.79B|4790000000|7.20|7,525,988|110.53%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.18||2270000000|
2022-07-24 15:30:51|07025|100721|SS 600578|24.2B|24200000000|3.62|32,131,989|28.37%|22|2022-08-27|15/06/2022|||||2022-04-26|15/03/2022|0.04|||
2022-07-24 15:30:55|07026|101134|SS 601908|23.9B|23900000000|9.94|83,087,952|-12.04%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.01||1940000000|
2022-07-24 15:30:58|07027|1162083|SS 603590|4.14B|4140000000|26.43|1,451,742|-24.49%|13|2022-04-22|15/12/2021|0.07||213200000||2022-04-22|15/03/2022|0.3||156200000|
2022-07-24 15:31:02|07028|101095|SS 601588|6.31B|6310000000|2.15|27,323,782|-5.7%|24|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.40||2330000000|
2022-07-24 15:31:05|07029|1141910|SS 688066|13.57B|13570000000|73.56|1,154,644|70.08%|17|2022-08-19|15/06/2022|||||2022-04-28|15/03/2022|-0.27||195000000|195000000
2022-07-24 15:31:11|07030|994596|SS 603778|2.22B|2220000000|3.50|53,138,115|-11.84%|22|2022-04-29|15/03/2022|-0.02||24110000||2022-04-27|15/12/2021|-0.23||35380000|
2022-07-24 15:31:20|07031|100612|SS 600429|7.29B|7290000000|4.87|7,455,782|-3.56%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.03||2160000000|
2022-07-24 15:31:23|07032|101051|SS 601126|14.96B|14960000000|18.40|38,110,703|110.05%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.16||1070000000|
2022-07-24 15:31:27|07033|100601|SS 600410|6.1B|6100000000|5.60|16,237,882|-24.93%|23|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|-0.1||834700000|
2022-07-24 15:31:32|07034|100395|SS 600161|34.85B|34850000000|21.15|11,794,832|-38.44%|23|2022-10-28|15/09/2022||0.1417|||2022-08-26|15/06/2022||0.0917||
2022-07-24 15:31:36|07035|1141909|SS 688033|11.24B|11240000000|25.05|10,333,855|16.19%|17|2022-08-13|15/06/2022|||||2022-04-30|15/03/2022|0.17||173400000|
2022-07-24 15:31:39|07036|100336|SS 600085|67.19B|67190000000|48.99|10,705,533|32.01%|25|2022-11-01|15/09/2022||0.32||3940000000|2022-08-31|15/06/2022||0.32||3640000000
2022-07-24 15:31:42|07037|1072210|SS 603516|2.28B|2280000000|12.21|2,646,441|-39.19%|21|2022-07-28|15/06/2022|||||2022-04-20|15/03/2022|-0.05||66610000|
2022-07-24 15:31:46|07038|1162049|SS 603613|44.76B|44760000000|89.77|3,332,670|29.33%|15|2022-10-27|15/09/2022||0.3448|||2022-08-16|15/06/2022||0.4138||
2022-07-24 15:31:50|07039|100484|SS 600266|8.01B|8010000000|3.86|24,819,928|-13.65%|23|2022-08-06|15/06/2022|||||2022-04-30|15/03/2022|-0.51||3110000000|
2022-07-24 15:31:54|07040|100956|SS 600861|6.56B|6560000000|20.72|4,692,064|12%|22|2022-04-27|15/03/2022|-0.06||188100000||2022-03-18|15/12/2021|-0.1||170600000|
2022-07-24 15:31:57|07041|100470|SS 600246|20.25B|20250000000|10.51|15,121,132|28.8%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|-0.04||66040000|
2022-07-24 15:32:02|07042|997532|SS 603138|3.67B|3670000000|13.19|13,002,128|4.27%|21|2022-08-18|15/06/2022|||||2022-04-20|15/03/2022|-0.04||79000000|
2022-07-24 15:32:05|07043|942795|SS 600055|16B|16000000000|22.92|9,187,426|-4.62%|22|2022-08-27|15/06/2022|||||2022-04-23|15/03/2022|0.05||210600000|
2022-07-24 15:32:13|07044|1162055|SS 603392|124.95B|124950000000|141.95|3,262,490|-21.14%|13|2022-11-02|15/09/2022||1.06|||2022-08-26|15/06/2022||0.9||
2022-07-24 15:32:17|07045|1141907|SS 688028|3.08B|3080000000|38.46|993,343|-0.23%|17|2022-04-27|15/03/2022|0.09||68960000||2022-04-19|15/12/2021|0.06||93120000|
2022-07-24 15:32:20|07046|1162058|SS 603267|26.78B|26780000000|115.85|1,580,408|-23.16%|15|2022-11-03|15/09/2022||1.19|||2022-08-23|15/06/2022||1.38||
2022-07-24 15:32:23|07047|1156679|SS 601816|232.27B|232270000000|4.73|51,812,241|-8.33%|12|2022-08-31|15/06/2022||0.03||7291000000|2022-04-30|15/03/2022|0.0022|0.0045|5680000000|5680000000
2022-07-24 15:32:26|07048|100399|SS 600166|18.81B|18810000000|2.880|169,006,752|-24.41%|24|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.82||12390000000|
2022-07-24 15:32:29|07049|1162056|SS 603068|5.06B|5060000000|33.46|3,754,289|-59.92%|13|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.18||220900000|
2022-07-24 15:32:32|07050|1156734|SS 603719|9.69B|9690000000|24.35|3,063,122|-29.52%|17|2022-10-31|15/09/2022||0.37||10665000000|2022-08-26|15/06/2022||0.24||
2022-07-24 15:32:35|07051|102958|SS 600681|6.35B|6350000000|4.67|4,806,952|0.21%|23|2022-08-03|15/06/2022|||||2022-04-30|15/03/2022|0.11||1840000000|
2022-07-24 15:32:39|07052|1081714|SS 603596|38.15B|38150000000|93.39|4,645,988|162.7%|25|2022-11-02|15/09/2022||0.42|||2022-08-30|15/06/2022||0.38||
2022-07-24 15:32:42|07053|101008|SS 600980|2.89B|2890000000|16.73|3,600,348|-4.56%|21|2022-04-25|15/03/2022|0.15||172800000||2022-03-21|15/12/2021|0.16||209700000|
2022-07-24 15:32:46|07054|100663|SS 600510|7.76B|7760000000|7.65|28,275,380|7.75%|23|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.03||968200000|
2022-07-24 15:32:49|07055|100513|SS 600299|25.5B|25500000000|9.51|5,401,246|-17.8%|24|2022-10-27|15/09/2022||0.19|||2022-07-29|15/06/2022||0.2||
2022-07-24 15:32:52|07056|1159375|SS 601696|34.28B|34280000000|12.34|81,882,129|-26.98%|12|2022-04-28|15/03/2022|0.09||699700000||2022-03-29|15/12/2021|0.01||703300000|
2022-07-24 15:32:57|07057|101162|SS 603167|3.39B|3390000000|7.18|5,621,617|-17.47%|23|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.08||251400000|
2022-07-24 15:33:00|07058|994592|SS 603727|3.2B|3200000000|11.37|5,935,299|-40.75%|22|2022-04-21|15/03/2022|0.05||442000000||2022-03-24|15/12/2021|-0.07||1160000000|
2022-07-24 15:33:03|07059|994621|SS 603936|6.98B|6980000000|13.87|15,360,147|17.84%|21|2022-04-25|15/03/2022|0.08||660900000||2022-04-17|15/12/2021|0.07||898700000|
2022-07-24 15:33:07|07060|100738|SS 600597|15.9B|15900000000|11.53|14,145,919|-12.25%|25|2022-11-01|15/09/2022||0.14||9030000000|2022-08-30|15/06/2022||0.13||7280000000
2022-07-24 15:33:11|07061|102960|SS 600708|5.1B|5100000000|2.29|44,624,611|-2.97%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|-0.01||5190000000|
2022-07-24 15:33:14|07062|101074|SS 601339|7.86B|7860000000|5.33|18,596,735|-9.97%|24|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|0.23||1980000000|
2022-07-24 15:33:17|07063|100479|SS 600258|24.87B|24870000000|22.18|12,521,161|-1.07%|25|2022-11-01|15/09/2022||0.12||1740000000|2022-08-30|15/06/2022||-0.11||1700000000
2022-07-24 15:33:21|07064|100622|SS 600455|1.28B|1280000000|20.53|1,134,854|16.65%|21|2022-04-28|15/12/2021|0.11||62020000||2022-04-28|15/03/2022|0.01||58280000|
2022-07-24 15:33:25|07065|100826|SS 600707|15.32B|15320000000|4.27|31,753,446|-54.38%|22|2022-04-28|15/03/2022|-0.21||2360000000||2022-04-19|15/12/2021|-0.22||2890000000|
2022-07-24 15:33:29|07066|1054840|SS 601108|34.27B|34270000000|7.38|54,313,659|-26.33%|21|2022-04-28|15/03/2022|0.04||651100000||2022-04-27|15/12/2021|0.23||1800000000|
2022-07-24 15:33:33|07067|101071|SS 601311|13.21B|13210000000|11.26|21,590,289|-17.14%|24|2022-08-12|15/06/2022|||||2022-04-26|15/03/2022|0.33||3110000000|
2022-07-24 15:33:36|07068|100474|SS 600230|6.41B|6410000000|15.32|9,369,861|-20.29%|22|2022-04-19|15/03/2022|0.77||959600000||2022-04-14|15/12/2021|0.77||666800000|
2022-07-24 15:33:40|07069|1052655|SS 603106|2.67B|2670000000|5.12|6,326,367|-0.19%|21|2022-04-25|15/12/2021|-0||252800000||2022-04-25|15/03/2022|-0.04||112700000|
2022-07-24 15:33:43|07070|100412|SS 600180|7.63B|7630000000|7.25|26,802,729|31.1%|22|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.01||10120000000|
2022-07-24 15:33:47|07071|942820|SS 601016|27.42B|27420000000|5.470|123,010,243|36.07%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.08||1190000000|
2022-07-24 15:33:51|07072|994544|SS 603098|17.87B|17870000000|33.16|3,267,566|-34.8%|21|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.0765||610270000|
2022-07-24 15:33:54|07073|996063|SS 601375|14.6B|14600000000|3.87|47,877,069|-21.34%|22|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.00||388480000|
2022-07-24 15:33:57|07074|942815|SS 600850|10.46B|10460000000|18.85|5,076,756|-0.71%|21|2022-08-27|15/06/2022|||||2022-04-26|15/03/2022|0.17||1780000000|
2022-07-24 15:34:01|07075|996182|SS 603615|1.86B|1860000000|7.70|1,124,361|-14.82%|21|2022-04-28|15/03/2022|-0.01||164900000||2022-03-18|15/12/2021|-0.08||199500000|
2022-07-24 15:34:04|07076|100815|SS 600697|1.98B|1980000000|12.46|3,789,648|-1.74%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.02||1920000000|
2022-07-24 15:34:07|07077|942824|SS 603099|2.24B|2240000000|8.41|4,028,067|-2.32%|23|2022-08-24|15/06/2022|||||2022-04-27|15/03/2022|-0.13||20750000|
2022-07-24 15:34:10|07078|100856|SS 600742|6.65B|6650000000|9.80|14,340,956|2.51%|23|2022-08-20|15/06/2022|||||2022-04-30|15/03/2022|0.11||4270000000|
2022-07-24 15:34:14|07079|100543|SS 600333|3.16B|3160000000|5.19|6,464,020|14.57%|22|2022-04-29|15/12/2021|0.18||670400000||2022-04-29|15/03/2022|-0.02||666600000|
2022-07-24 15:34:17|07080|100389|SS 600148|2.07B|2070000000|14.66|3,563,039|18.8%|21|2022-04-28|15/12/2021|0.06||142400000||2022-04-28|15/03/2022|0.01||179300000|
2022-07-24 15:34:21|07081|100652|SS 600496|9.38B|9380000000|4.66|35,507,794|13.11%|25|2022-10-28|15/09/2022||0.126||4230000000|2022-08-26|15/06/2022||0.1384||4870000000
2022-07-24 15:34:25|07082|100869|SS 600757|6.41B|6410000000|5.28|11,914,203|0%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.12||1670000000|
2022-07-24 15:34:28|07083|996067|SS 603035|6.5B|6500000000|17.10|21,732,555|29.06%|22|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.22||682200000|
2022-07-24 15:34:32|07084|100684|SS 600525|7.6B|7600000000|5.82|15,524,618|-15.77%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|-0.29||1530000000|
2022-07-24 15:34:35|07085|945174|SS 603698|7.08B|7080000000|13.21|2,465,814|-19.16%|22|2022-04-27|15/03/2022|0.03||462300000||2022-04-21|15/12/2021|0.12||1390000000|
2022-07-24 15:34:37|07086|1162042|SS 605288|2.73B|2730000000|38.70|1,029,317|-40.06%|11|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.12||293400000|
2022-07-24 15:34:41|07087|1057308|SS 603655|2.1B|2100000000|19.83|1,697,778|-0.05%|21|2022-04-25|15/12/2021|0.04||50380000||2022-04-25|15/03/2022|0.02||41970000|
2022-07-24 15:34:45|07088|994550|SS 603203|5.92B|5920000000|23.87|1,085,849|1.81%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.32||205000000|
2022-07-24 15:34:49|07089|994602|SS 603819|3.61B|3610000000|16.56|4,250,466|93.68%|21|2022-04-28|15/12/2021|0.09||422700000||2022-04-28|15/03/2022|0.13||371000000|
2022-07-24 15:34:52|07090|948391|SS 603158|4.06B|4060000000|8.41|18,465,118|-9.71%|22|2022-04-27|15/12/2021|-0.03||782300000||2022-04-27|15/03/2022|0.08||562600000|
2022-07-24 15:34:56|07091|101118|SS 601799|48.83B|48830000000|170.92|1,882,583|-21.98%|24|2022-10-24|15/09/2022||1.13||2490000000|2022-08-26|15/06/2022||1.11||2680000000
2022-07-24 15:34:59|07092|1043310|SS 603776|3.25B|3250000000|14.11|2,877,313|-20.55%|21|2022-04-27|15/03/2022|0.05||169800000||2022-04-12|15/12/2021|-0.31||201300000|
2022-07-24 15:35:02|07093|100973|SS 600880|6.31B|6310000000|5.77|48,515,471|58.52%|21|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.01||121400000|
2022-07-24 15:35:06|07094|1162079|SS 603053|8.49B|8490000000|9.55|3,011,888|-2.65%|13|2022-04-15|15/12/2021|0.05||||2022-04-15|15/03/2022|0.22|||
2022-07-24 15:35:10|07095|1056012|SS 603809|5.36B|5360000000|13.60|3,842,063|1.78%|21|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.27||409200000|
2022-07-24 15:35:14|07096|100556|SS 600353|5.41B|5410000000|9.95|12,191,176|78.32%|21|2022-04-25|15/03/2022|0.02||229500000||2022-03-15|15/12/2021|0.02||333100000|
2022-07-24 15:35:17|07097|100828|SS 600711|22.26B|22260000000|7.87|64,251,753|-22.46%|22|2022-08-23|15/06/2022|||||2022-04-28|15/03/2022|0.13||6230000000|
2022-07-24 15:35:21|07098|100329|SS 600078|10.2B|10200000000|15.40|19,720,383|259.81%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.1||1020000000|
2022-07-24 15:35:25|07099|101016|SS 600988|26.64B|26640000000|16.01|53,471,973|5.61%|23|2022-08-10|15/06/2022|||||2022-04-30|15/03/2022|0.1||1490000000|
2022-07-24 15:35:28|07100|100972|SS 600879|18.27B|18270000000|6.72|32,443,751|-8.45%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.06||3690000000|
2022-07-24 15:35:32|07101|1095973|SS 601068|12.87B|12870000000|4.79|17,530,853|11.66%|19|2022-04-29|15/03/2022|0.01||4780000000||2022-03-28|15/12/2021|-0.36||7390000000|
2022-07-24 15:35:35|07102|101139|SS 601965|16.29B|16290000000|16.47|5,319,022|-9.41%|23|2022-10-27|15/09/2022||0.26|||2022-08-30|15/06/2022||0.18||
2022-07-24 15:35:39|07103|100572|SS 600372|36.8B|36800000000|19.19|26,918,076|16.51%|25|2022-10-28|15/09/2022||0.1288||3040000000|2022-08-31|15/06/2022||0.1155||2750000000
2022-07-24 15:35:42|07104|1162066|SS 603220|4B|4000000000|11.97|3,125,667|-4.55%|13|2022-04-29|15/03/2022|0.03||404800000||2022-04-14|15/12/2021|0.24||916800000|
2022-07-24 15:35:46|07105|994540|SS 603060|8.97B|8970000000|12.38|3,383,404|-18.6%|23|2022-11-03|15/09/2022||0.1184||728550000|2022-08-31|15/06/2022||0.0921||874260000
2022-07-24 15:35:49|07106|101132|SS 601898|104.83B|104830000000|9.10|52,449,820|14.47%|25|2022-10-27|15/09/2022||0.48|||2022-08-26|15/06/2022||0.48||
2022-07-24 15:35:52|07107|101144|SS 601918|12.75B|12750000000|4.92|64,908,837|-0.61%|24|2022-08-26|15/06/2022|||||2022-04-23|15/03/2022|0.2||2880000000|
2022-07-24 15:35:56|07108|100414|SS 600150|104.48B|104480000000|23.36|49,495,153|49.36%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.01||13110000000|
2022-07-24 15:35:59|07109|100384|SS 600138|8.1B|8100000000|11.19|23,097,538|6.77%|24|2022-10-24|15/09/2022||0.1752||8635000000|2022-08-30|15/06/2022||-0.0469||2216000000
2022-07-24 15:36:03|07110|942599|SS 603018|6.37B|6370000000|9.32|25,186,483|24.6%|24|2022-10-24|15/09/2022||0.13|||2022-08-31|15/06/2022||0.27||
2022-07-24 15:36:06|07111|100362|SS 600115|81.59B|81590000000|5.02|38,749,516|2.45%|25|2022-10-28|15/09/2022||-0.16||20020000000|2022-08-31|15/06/2022||-0.395||10010000000
2022-07-24 15:36:09|07112|100803|SS 600675|16.99B|16990000000|2.81|29,985,204|-7.26%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|-0.02||686600000|
2022-07-24 15:36:14|07113|994508|SS 600977|21.41B|21410000000|11.47|9,069,077|-5.21%|24|2022-11-02|15/09/2022||0.01||2330000000|2022-08-27|15/06/2022||0.03||771270000
2022-07-24 15:36:18|07114|101045|SS 601106|22.08B|22080000000|3.220|26,622,765|-19.3%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.01||4220000000|
2022-07-24 15:36:22|07115|100549|SS 600340|11.21B|11210000000|2.88|91,271,053|-41.7%|25|2022-10-28|15/09/2022||0.7562||19620000000|2022-08-31|15/06/2022||1.52||39240000000
2022-07-24 15:36:26|07116|996065|SS 601881|69.24B|69240000000|8.80|21,934,469|-14.65%|24|2022-11-01|15/09/2022||0.21|||2022-08-31|15/06/2022||0.18||
2022-07-24 15:36:29|07117|100319|SS 600068|15.66B|15660000000|9.93|155,606,400|23.35%|23|2022-05-19|15/03/2022|||||2022-04-01|15/12/2021||||
2022-07-24 15:36:32|07118|100511|SS 600297|21.06B|21060000000|2.63|178,618,708|-9.62%|22|2022-08-26|15/06/2022||0.02||26679000000|2022-04-28|15/03/2022|0.08||35140000000|35140000000
2022-07-24 15:36:36|07119|101050|SS 601118|19.26B|19260000000|4.50|20,804,640|-8.35%|24|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.04||3240000000|
2022-07-24 15:36:40|07120|942810|SS 600730|3.4B|3400000000|5.80|11,593,594|31.22%|22|2022-04-28|15/03/2022|||27630000||2022-03-30|15/12/2021|0.01||24130000|
2022-07-24 15:36:44|07121|100429|SS 600195|11.98B|11980000000|11.73|9,783,763|10.56%|23|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|0.13||1120000000|1120000000
2022-07-24 15:36:47|07122|101130|SS 601888|419.04B|419040000000|214.62|14,217,370|-22.71%|25|2022-11-02|15/09/2022||1.45||18560000000|2022-08-31|15/06/2022||0.8462||15080000000
2022-07-24 15:36:50|07123|100408|SS 600176|60.29B|60290000000|15.06|36,871,383|-5.7%|25|2022-10-26|15/09/2022||0.38||20281000000|2022-08-23|15/06/2022||0.43||
2022-07-24 15:36:54|07124|1009372|SS 603505|15.27B|15270000000|35.57|8,331,722|73.39%|22|2022-08-09|15/06/2022|||||2022-04-28|15/03/2022|0.11||147200000|
2022-07-24 15:36:57|07125|100874|SS 600764|17.19B|17190000000|24.19|7,304,079|-12.77%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.02||454000000|
2022-07-24 15:37:00|07126|1162087|SS 603967|3.38B|3380000000|9.75|6,613,896|10.89%|13|2022-04-18|15/03/2022|0.21||3090000000||2022-03-29|15/12/2021|0.17||3890000000|
2022-07-24 15:37:05|07127|100670|SS 600511|19.76B|19760000000|26.19|13,517,065|-13.45%|24|2022-08-24|15/06/2022|||||2022-04-20|15/03/2022|0.5||11060000000|
2022-07-24 15:37:09|07128|100325|SS 600056|22.23B|22230000000|14.86|109,917,712|80.28%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.23||8520000000|
2022-07-24 15:37:12|07129|101128|SS 601872|54.81B|54810000000|6.76|117,036,906|67.33%|24|2022-11-03|15/09/2022||0.12||19132000000|2022-08-31|15/06/2022||0.08||
2022-07-24 15:37:16|07130|101021|SS 600999|110.19B|110190000000|13.77|20,860,716|-25.77%|25|2022-11-02|15/09/2022||0.25|||2022-08-27|15/06/2022||0.21||
2022-07-24 15:37:19|07131|101168|SS 603993|109.97B|109970000000|5.56|261,365,175|-21.25%|25|2022-11-02|15/09/2022||0.0918||45750000000|2022-08-22|15/06/2022||0.101||49570000000
2022-07-24 15:37:23|07132|101049|SS 601117|65.43B|65430000000|10.71|59,839,136|11.21%|24|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|0.16||35290000000|35290000000
2022-07-24 15:37:27|07133|954957|SS 601985|117.44B|117440000000|6.23|140,724,664|28.99%|25|2022-10-28|15/09/2022||0.15|||2022-08-26|15/06/2022||0.16||
2022-07-24 15:37:30|07134|100681|SS 600536|24.98B|24980000000|37.85|20,091,881|-12.26%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|-0.21||1520000000|
2022-07-24 15:37:35|07135|100366|SS 600111|115.54B|115540000000|31.96|97,522,084|-18.88%|25|2022-10-24|15/09/2022||0.624||11670000000|2022-08-26|15/06/2022||0.521||9990000000
2022-07-24 15:37:38|07136|994520|SS 601611|22.41B|22410000000|8.46|20,379,291|19.49%|22|2022-04-29|15/03/2022|0.14||26280000000||2022-04-25|15/12/2021|0.12||19470000000|
2022-07-24 15:37:42|07137|101121|SS 601808|50.1B|50100000000|13.13|8,722,728|2.26%|25|2022-11-02|15/09/2022||0.11|||2022-08-26|15/06/2022||0.15||
2022-07-24 15:37:45|07138|100548|SS 600339|15.91B|15910000000|2.85|39,279,501|5.56%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.03||17480000000|
2022-07-24 15:37:49|07139|1043298|SS 601949|8.47B|8470000000|4.65|6,846,876|-16.96%|21|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|||827400000|
2022-07-24 15:37:52|07140|100685|SS 600528|19.48B|19480000000|8.77|15,762,468|11.29%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.21||7110000000|
2022-07-24 15:37:55|07141|100373|SS 600125|7.09B|7090000000|5.43|22,378,805|12.66%|24|2022-08-31|15/06/2022||0.12||6481000000|2022-04-30|15/03/2022|0.0955||2810000000|
2022-07-24 15:37:59|07142|100768|SS 600636|3.27B|3270000000|7.35|8,025,168|-25.46%|21|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|||44540000|
2022-07-24 15:38:03|07143|102088|SS 600217|6.87B|6870000000|4.95|14,190,563|-7.13%|23|2022-08-30|15/06/2022|||||2022-04-27|15/03/2022|0.01||711000000|
2022-07-24 15:38:07|07144|102084|SS 600062|27.09B|27090000000|25.97|78,838,549|124.07%|24|2022-08-24|15/06/2022|||||2022-04-29|15/03/2022|0.32||2520000000|
2022-07-24 15:38:10|07145|1162035|SS 601698|44.68B|44680000000|11.17|5,750,188|-22.54%|12|2022-04-29|15/03/2022|0.03||591100000||2022-04-28|15/12/2021|0.05||783800000|
2022-07-24 15:38:14|07146|996064|SS 601858|5.97B|5970000000|7.55|3,731,171|-8.15%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.02||370200000|
2022-07-24 15:38:17|07147|1082120|SS 601066|203.23B|203230000000|26.17|33,160,462|-11.92%|21|2022-11-02|15/09/2022||0.3459||5810000000|2022-08-31|15/06/2022||0.2855||5280000000
2022-07-24 15:38:20|07148|101140|SS 601989|87.1B|87100000000|3.82|73,919,573|-5.91%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|||6110000000|
2022-07-24 15:38:24|07149|100638|SS 600482|35.46B|35460000000|16.41|4,339,213|-0.85%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.03||5950000000|
2022-07-24 15:38:28|07150|101041|SS 601098|16.22B|16220000000|9.03|7,216,534|5.99%|25|2022-11-03|15/09/2022||0.2023||2990000000|2022-08-25|15/06/2022||0.2103||3110000000
2022-07-24 15:38:31|07151|100298|SS 600029|100.91B|100910000000|6.68|45,770,287|13.99%|25|2022-11-01|15/09/2022||-0.025||34590000000|2022-08-31|15/06/2022||-0.48||21150000000
2022-07-24 15:38:35|07152|100367|SS 600118|26.2B|26200000000|22.16|8,427,167|-18.29%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.04||1400000000|
2022-07-24 15:38:38|07153|100393|SS 600158|7.86B|7860000000|8.19|15,523,172|-30.3%|22|2022-04-25|15/12/2021|0.09||808300000||2022-04-25|15/03/2022|0.09||205100000|
2022-07-24 15:38:41|07154|1164175|SS 600956|31.4B|31400000000|13.59|14,293,966|16.85%|12|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.22||6330000000|
2022-07-24 15:38:47|07155|100339|SS 600088|3.54B|3540000000|8.90|3,500,164|-8.81%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.08||201400000|
2022-07-24 15:38:51|07156|101154|SS 603005|16.95B|16950000000|25.99|34,365,481|-21.32%|24|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.1438|0.1438|305000000|305000000
2022-07-24 15:38:55|07157|100280|SS 600007|14.36B|14360000000|14.26|5,718,303|-11.59%|23|2022-08-31|15/06/2022|||||2022-04-30|15/12/2021|0.25||922100000|
2022-07-24 15:38:58|07158|101063|SS 601179|26.19B|26190000000|5.11|58,814,551|26.17%|24|2022-08-31|15/06/2022|||||2022-04-15|15/03/2022|0.03||3890000000|
2022-07-24 15:39:01|07159|1155894|SS 601916|144.74B|144740000000|3.26|28,410,822|-15.76%|14|2022-08-30|15/06/2022|||||2022-04-25|15/03/2022|0.2||15390000000|
2022-07-24 15:39:04|07160|1162076|SS 601512|12.86B|12860000000|8.58|4,986,513|-9.11%|12|2022-08-24|15/06/2022|||||2022-04-25|15/03/2022|0.4||1490000000|
2022-07-24 15:39:08|07161|102956|SS 600373|12.76B|12760000000|9.42|9,032,992|-13.18%|25|2022-10-28|15/09/2022||0.4664||2700000000|2022-08-31|15/06/2022||0.3839||2610000000
2022-07-24 15:39:11|07162|100755|SS 600618|11.12B|11120000000|12.23|18,623,161|18.51%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.42||1980000000|
2022-07-24 15:39:15|07163|100380|SS 600132|60.04B|60040000000|124.05|3,784,866|-36.03%|25|2022-10-28|15/09/2022||0.95||4600000000|2022-08-18|15/06/2022||0.72||4300000000
2022-07-24 15:39:18|07164|942825|SS 603100|6.84B|6840000000|17.32|3,126,976|1.94%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.27||1340000000|
2022-07-24 15:39:22|07165|996555|SS 600939|7.78B|7780000000|4.09|32,739,702|19.94%|21|2022-04-28|15/03/2022|0.02||13610000000||2022-04-26|15/12/2021|-0.08||14460000000|
2022-07-24 15:39:26|07166|100851|SS 600729|8.66B|8660000000|21.85|4,131,907|-19.37%|24|2022-10-24|15/09/2022||0.7||22648000000|2022-08-30|15/06/2022||0.54||
2022-07-24 15:39:29|07167|100710|SS 600565|5.38B|5380000000|2.11|50,963,990|-17.25%|23|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|-0.02||2240000000|
2022-07-24 15:39:33|07168|100621|SS 600452|14.1B|14100000000|12.85|13,660,892|4.54%|21|2022-08-12|15/06/2022|||||2022-04-29|15/03/2022|0.10||847000000|
2022-07-24 15:39:36|07169|100496|SS 600279|4.98B|4980000000|4.20|9,938,710|16.34%|21|2022-04-28|15/03/2022|||1360000000||2022-03-25|15/12/2021|0.03||794200000|
2022-07-24 15:39:40|07170|942818|SS 600917|12.32B|12320000000|7.84|4,174,587|5.95%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.06||2290000000|
2022-07-24 15:39:43|07171|101025|SS 601005|15.71B|15710000000|1.820|61,079,759|-35.69%|23|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|-0.07||8720000000|
2022-07-24 15:39:47|07172|1010705|SS 603758|5.31B|5310000000|12.80|9,504,014|55.34%|21|2022-04-22|15/03/2022|0.1||342800000||2022-03-25|15/12/2021|0.03||400500000|
2022-07-24 15:39:51|07173|100355|SS 600106|5.74B|5740000000|4.32|20,456,552|70.75%|22|2022-04-28|15/03/2022|0.01||30140000||2022-04-14|15/12/2021|0.02||41520000|
2022-07-24 15:39:55|07174|1155475|SS 601077|39.9B|39900000000|3.61|41,593,438|-7.91%|25|2022-11-02|15/09/2022||0.22|||2022-08-26|15/06/2022||0.22||
2022-07-24 15:39:58|07175|1162153|SS 601827|12.42B|12420000000|7.40|5,620,481|-12.53%|14|2022-11-04|15/09/2022||0.24|||2022-08-19|15/06/2022||0.16||
2022-07-24 15:40:01|07176|994511|SS 601127|98B|98000000000|72.06|31,506,828|14.4%|22|2022-04-29|15/12/2021|-0.54||5270000000||2022-04-28|15/03/2022|-0.62||5130000000|
2022-07-24 15:40:05|07177|100378|SS 600129|13.59B|13590000000|24.40|9,677,196|22%|23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.04||3510000000|
2022-07-24 15:40:09|07178|100352|SS 600116|21.11B|21110000000|11.04|21,565,389|30.34%|23|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.01|||
2022-07-24 15:40:12|07179|100945|SS 600847|3.11B|3110000000|20.29|2,428,060|92.87%|22|2022-04-29|15/03/2022|-0.07||111100000||2022-04-19|15/12/2021|-0.03||152100000|
2022-07-24 15:40:15|07180|101039|SS 601158|26.4B|26400000000|5.50|6,909,398|4.96%|23|2022-08-20|15/06/2022|||||2022-04-28|15/03/2022|0.08||1620000000|
2022-07-24 15:40:19|07181|945168|SS 603601|6.33B|6330000000|6.23|4,669,535|-29.32%|24|2022-10-27|15/09/2022||0.0571||495090000|2022-08-30|15/06/2022||0.05||423480000
2022-07-24 15:40:22|07182|1043311|SS 603976|3.69B|3690000000|24.42|1,303,635|-27.45%|21|2022-04-25|15/12/2021|0.26||245000000||2022-04-25|15/03/2022|0.17||224600000|
2022-07-24 15:40:25|07183|1056003|SS 603083|2.64B|2640000000|10.31|4,877,631|-32.04%|21|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|0.11||477400000|
2022-07-24 15:40:29|07184|100788|SS 600657|16.77B|16770000000|5.88|98,654,965|74.48%|22|2022-04-27|15/03/2022|0.01||4040000000||2022-03-29|15/12/2021|0.09||14000000000|
2022-07-24 15:40:32|07185|1052662|SS 603367|5.38B|5380000000|11.96|1,647,794|-4.93%|21|2022-04-27|15/03/2022|0.23||869800000||2022-04-07|15/12/2021|0.11||1030000000|
2022-07-24 15:40:35|07186|101093|SS 601608|17.84B|17840000000|4.11|37,221,621|14.8%|22|2022-04-25|15/03/2022|0.00||2170000000||2022-03-21|15/12/2021|0.00||2060000000|
2022-07-24 15:40:39|07187|100307|SS 600067|5.11B|5110000000|3.67|38,352,724|-0.54%|23|2022-08-29|15/06/2022|||||2022-04-27|15/03/2022|0.13||2580000000|
2022-07-24 15:40:42|07188|996084|SS 603628|3.92B|3920000000|14.33|10,555,750|18.92%|21|2022-04-29|15/12/2021|-0||280900000||2022-04-29|15/03/2022|0.02||267200000|
2022-07-24 15:40:45|07189|100894|SS 600787|12.01B|12010000000|5.56|38,531,555|-1.42%|23|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.15||15820000000|
2022-07-24 15:40:48|07190|1162067|SS 600968|25.31B|25310000000|2.49|39,489,527|-0.4%|14|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|-0.01||8200000000|8197000000
2022-07-24 15:40:51|07191|100852|SS 600737|15.63B|15630000000|7.31|21,933,743|-20.97%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.11||4870000000|
2022-07-24 15:40:56|07192|997534|SS 603908|6.63B|6630000000|99.38|2,243,078|325.98%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.55||327000000|
2022-07-24 15:41:00|07193|101145|SS 601919|216.61B|216610000000|14.29|131,089,887|-27.05%|24|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|1.72||105530000000|
2022-07-24 15:41:03|07194|101124|SS 601866|35.9B|35900000000|3.140|53,148,729|-11.8%|24|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.0687||6210000000|
2022-07-24 15:41:07|07195|100295|SS 600026|47.8B|47800000000|12.01|66,834,990|117.18%|24|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.0053||3480000000|
2022-07-24 15:41:10|07196|100611|SS 600428|11.38B|11380000000|5.30|35,829,704|-6.19%|23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|-0.05||2800000000|
2022-07-24 15:41:14|07197|102097|SS 600890|208.51M|208510000|0.36|17,415,380|-87.14%|21|2022-04-28|15/12/2021|-0.02||499600||2022-04-28|15/03/2022|-0.01||3010000|
2022-07-24 15:41:18|07198|997891|SS 603903|2.74B|2740000000|10.72|2,038,083|6.99%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.1||170400000|
2022-07-24 15:41:22|07199|942809|SS 600685|20.18B|20180000000|20.27|8,484,369|-1.98%|24|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|-0.0087||1130000000|
2022-07-24 15:41:26|07200|100315|SS 600072|9.47B|9470000000|12.86|14,586,062|12.31%|22|2022-04-28|15/03/2022|0.10||470700000||2022-04-15|15/12/2021|0.10||487000000|
2022-07-24 15:41:28|07201|101161|SS 603128|11.88B|11880000000|9.22|14,904,625|-27%|22|2022-08-23|15/06/2022|||||2022-04-16|15/03/2022|0.19||6300000000|6290000000
2022-07-24 15:41:32|07202|100836|SS 600715|4.32B|4320000000|2.33|29,916,518|-35.81%|22|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|-0.04||225100000|
2022-07-24 15:41:35|07203|1162045|SS 603212|10.45B|10450000000|25.20|8,710,751|-19.13%|12|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.22||1100000000|
2022-07-24 15:41:38|07204|100504|SS 600288|6.57B|6570000000|15.05|4,429,952|36.57%|23|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|-0.02||502500000|
2022-07-24 15:41:41|07205|100478|SS 600257|2.72B|2720000000|5.66|22,633,931|-16.52%|22|2022-08-13|15/06/2022|||||2022-04-30|15/03/2022|-0.03||219000000|
2022-07-24 15:41:46|07206|1052671|SS 603963|3.7B|3700000000|16.82|20,136,298|132.32%|21|2022-04-27|15/12/2021|-0.16||42350000||2022-04-27|15/03/2022|-0.01||39820000|
2022-07-24 15:41:49|07207|996080|SS 603360|3.72B|3720000000|14.67|4,226,799|5.62%|22|2022-08-16|15/06/2022|||||2022-04-26|15/03/2022|0.39||294100000|
2022-07-24 15:41:53|07208|101125|SS 601880|33.28B|33280000000|1.720|77,657,290|-0.58%|24|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.02||2880000000|
2022-07-24 15:41:57|07209|100734|SS 600593|1.81B|1810000000|14.09|2,485,771|-15.07%|22|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|-0.24||26430000|
2022-07-24 15:42:00|07210|100833|SS 600719|2.07B|2070000000|5.11|8,614,697|52.08%|21|2022-04-28|15/12/2021|-0.25||||2022-04-28|15/03/2022|0.1|||
2022-07-24 15:42:06|07211|100942|SS 600844|2.86B|2860000000|3.16|9,307,910|-31.75%|24|2022-10-18|15/09/2022|||||2022-08-27|15/06/2022||||
2022-07-24 15:42:09|07212|101181|SS 900921|423.26M|423260000|0.197|281,101|-22.44%|22|2022-10-18|15/09/2022|||||2022-08-27|15/06/2022||||
2022-07-24 15:42:13|07213|997892|SS 603955|2.47B|2470000000|18.22|2,569,536|38.87%|21|2022-04-27|15/03/2022|0.02||63700000||2022-04-19|15/12/2021|0.12||185600000|
2022-07-24 15:42:16|07214|101026|SS 601006|89.94B|89940000000|6.05|33,601,641|0.5%|23|2022-08-30|15/06/2022||0.20||19170000000|2022-04-28|15/03/2022|0.2004||18260000000|
2022-07-24 15:42:20|07215|100813|SS 600694|4.94B|4940000000|17.35|3,661,553|-10.84%|24|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.82||2200000000|
2022-07-24 15:42:25|07216|1031219|SS 603233|28.71B|28710000000|30.25|5,818,519|-14.97%|23|2022-11-03|15/09/2022||0.2497||4900000000|2022-08-30|15/06/2022||0.324||4700000000
2022-07-24 15:42:29|07217|100858|SS 600744|8.91B|8910000000|5.000|44,367,208|-41.66%|21|2022-04-29|15/03/2022|-0.06||||2022-04-13|15/12/2021|-0.78|||
2022-07-24 15:42:32|07218|101148|SS 601991|43.04B|43040000000|2.840|78,493,645|15.45%|24|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.0415||29800000000|
2022-07-24 15:42:36|07219|100432|SS 600198|8.74B|8740000000|6.65|12,284,924|-12.84%|22|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.37||148800000|
2022-07-24 15:42:40|07220|942602|SS 603019|39.47B|39470000000|26.95|18,744,298|-11.58%|24|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.08|0.08|2180000000|2180000000
2022-07-24 15:42:43|07221|100748|SS 600611|6.06B|6060000000|3.16|13,406,552|-7.87%|22|2022-04-28|15/03/2022|-0.11||509300000||2022-03-29|15/12/2021|0.03||615300000|
2022-07-24 15:42:47|07222|101760|SS 900903|897.96M|897960000|0.259|492,571|-11.6%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-07-24 15:42:50|07223|1082138|SS 603587|7.43B|7430000000|15.60|1,846,179|-35.19%|21|2022-08-26|15/06/2022|||||2022-04-28|15/12/2021|0.28||874000000|
2022-07-24 15:42:54|07224|996066|SS 603032|13.6B|13600000000|81.30|3,116,883|222.62%|22|2022-07-29|15/06/2022|||||2022-04-26|15/03/2022|0.23||134900000|
2022-07-24 15:42:57|07225|100666|SS 600503|4.92B|4920000000|3.07|27,499,313|-10.5%|21|2022-04-28|15/03/2022|0.04||6800000||2022-04-26|15/12/2021|-0.03||15950000|
2022-07-24 15:43:00|07226|1057234|SS 603056|13.48B|13480000000|13.21|10,269,080|32.23%|22|2022-11-03|15/09/2022||0.14|||2022-08-26|15/06/2022||0.12||
2022-07-24 15:43:04|07227|100926|SS 600826|4.15B|4150000000|7.75|1,895,851|-7.52%|22|2022-04-25|15/03/2022|-0.15||40020000||2022-04-08|15/12/2021|0.08||327500000|
2022-07-24 15:43:07|07228|100969|SS 600875|52.76B|52760000000|17.93|42,881,582|57.14%|24|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.297||14110000000|
2022-07-24 15:43:16|07229|100279|SS 600006|14.32B|14320000000|7.16|86,776,249|-18.73%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.06||3590000000|
2022-07-24 15:43:19|07230|100332|SS 600081|5.75B|5750000000|12.22|14,131,675|-25.08%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.08||1930000000|
2022-07-24 15:43:23|07231|955758|SS 601198|27.54B|27540000000|8.52|25,618,502|-22.33%|22|2022-04-27|15/03/2022|0.01||699400000||2022-04-20|15/12/2021|0.15||1550000000|
2022-07-24 15:43:26|07232|100907|SS 600804|5.82B|5820000000|3.51|34,127,278|-25.48%|24|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.12||879500000|
2022-07-24 15:43:29|07233|994572|SS 603528|3.86B|3860000000|6.22|4,204,881|-22.15%|22|2022-08-26|15/06/2022|||||2022-04-28|15/12/2021|-0.3||136600000|
2022-07-24 15:43:33|07234|994628|SS 603999|2.95B|2950000000|5.13|4,988,201|1.99%|22|2022-04-21|15/12/2021|0.04||440400000||2022-04-21|15/03/2022|0.01||194200000|
2022-07-24 15:43:36|07235|1081677|SS 601330|11.43B|11430000000|8.27|7,573,778|-3.95%|23|2022-11-03|15/09/2022||0.22|||2022-08-31|15/06/2022||0.18||
2022-07-24 15:43:41|07236|100883|SS 600776|11.03B|11030000000|10.65|16,035,918|-10.43%|22|2022-04-28|15/03/2022|||613700000||2022-03-28|15/12/2021|0.04||1050000000|
2022-07-24 15:43:44|07237|101755|SS 900941|1.63B|1630000000|0.419|560,390|-12.71%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-07-24 15:43:48|07238|994562|SS 603377|4.25B|4250000000|6.05|9,431,174|-39.44%|24|2022-10-21|15/09/2022|||||2022-08-18|15/06/2022||||
2022-07-24 15:43:51|07239|100340|SS 600093|561.22M|561220000|0.50|19,868,215|-83.5%|22|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.1||144400000|
2022-07-24 15:43:54|07240|1079938|SS 603486|55.69B|55690000000|97.06|3,701,704|-48.97%|22|2022-10-24|15/09/2022||1.03||3980000000|2022-08-31|15/06/2022||1.11||3670000000
2022-07-24 15:43:58|07241|100690|SS 600537|6.14B|6140000000|5.22|25,239,507|4.61%|22|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|-0.01||1360000000|
2022-07-24 15:44:02|07242|1024775|SS 603496|2.9B|2900000000|12.73|3,812,050|-13.05%|22|2022-08-19|15/06/2022|||||2022-04-30|15/12/2021|0.04|0.16|177000000|
2022-07-24 15:44:06|07243|950057|SS 603869|4.56B|4560000000|9.17|4,366,605|0.33%|23|2022-08-20|15/06/2022|||||2022-04-29|15/03/2022|0.12||134100000|
2022-07-24 15:44:10|07244|100906|SS 600803|49.17B|49170000000|17.39|9,098,727|-4.4%|24|2022-11-02|15/09/2022||0.3533||29950000000|2022-08-20|15/06/2022||0.448||27990000000
2022-07-24 15:44:14|07245|101152|SS 603002|5.25B|5250000000|5.81|6,882,066|-17.94%|22|2022-04-25|15/03/2022|0.08||886600000||2022-04-20|15/12/2021|0.08||1150000000|
2022-07-24 15:44:17|07246|100510|SS 600295|32.1B|32100000000|17.91|17,879,490|5.53%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.94||9560000000|
2022-07-24 15:44:21|07247|101193|SS 900936|4.75B|4750000000|1.719|1,239,124|45.41%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.94|||
2022-07-24 15:44:24|07248|1141903|SS 688018|8.2B|8200000000|101.95|1,441,851|-63.6%|18|2022-10-27|15/09/2022||0.86||473810000|2022-08-23|15/06/2022||0.655||384700000
2022-07-24 15:44:28|07249|996095|SS 603966|3.34B|3340000000|11.17|4,779,046|38.51%|21|2022-08-20|15/06/2022|||||2022-04-28|15/03/2022|0.07||325700000|
2022-07-24 15:44:32|07250|100764|SS 600622|4.87B|4870000000|3.25|86,869,608|14.44%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.02||674700000|
2022-07-24 15:44:35|07251|101115|SS 601788|61.3B|61300000000|14.91|112,500,665|-10.45%|24|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.13||2180000000|
2022-07-24 15:44:38|07252|100674|SS 600516|27.63B|27630000000|7.26|69,455,446|-16.17%|24|2022-10-24|15/09/2022||0.12|||2022-08-31|15/06/2022||0.12||
2022-07-24 15:44:42|07253|100669|SS 600507|15.55B|15550000000|6.67|25,890,253|-11.89%|25|2022-10-27|15/09/2022||0.36|||2022-08-27|15/06/2022||0.42||
2022-07-24 15:44:46|07254|100962|SS 600869|15.93B|15930000000|7.18|37,571,823|27.76%|22|2022-04-25|15/12/2021|0.05||5930000000||2022-04-25|15/03/2022|0.05||4190000000|
2022-07-24 15:44:49|07255|101109|SS 601700|6.05B|6050000000|5.30|29,479,439|30.54%|21|2022-04-19|15/12/2021|0.01||948700000||2022-04-19|15/03/2022|0.02||585700000|
2022-07-24 15:44:53|07256|100654|SS 600498|17.1B|17100000000|14.40|6,982,393|-26.42%|25|2022-10-17|15/09/2022||0.1759||7110000000|2022-08-27|15/06/2022||0.2804||9160000000
2022-07-24 15:44:57|07257|101035|SS 601038|9.22B|9220000000|11.00|8,961,542|-35.6%|24|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.43||4250000000|
2022-07-24 15:45:00|07258|1162059|SS 601865|94.96B|94960000000|40.24|11,552,292|-11.95%|15|2022-10-28|15/09/2022||0.36||3950000000|2022-08-26|15/06/2022||0.25||3270000000
2022-07-24 15:45:05|07259|994527|SS 603007|1.49B|1490000000|4.57|5,397,297|41.49%|22|2022-04-27|15/12/2021|-1.51||216500||2022-04-27|15/03/2022|-0.05||44790000|
2022-07-24 15:45:09|07260|1010704|SS 603488|2.27B|2270000000|7.78|2,240,752|8.51%|21|2022-04-28|15/12/2021|0.07||141100000||2022-04-28|15/03/2022|||67240000|
2022-07-24 15:45:13|07261|100994|SS 600965|5.91B|5910000000|7.22|17,536,733|26.67%|21|2022-04-26|15/03/2022|0.07||320200000||2022-03-24|15/12/2021|||284600000|
2022-07-24 15:45:16|07262|101127|SS 601901|54.08B|54080000000|6.57|27,271,668|-28.82%|23|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|-0.05||1670000000|
2022-07-24 15:45:20|07263|100741|SS 600601|5.4B|5400000000|2.46|14,803,683|-10.22%|22|2022-08-27|15/06/2022|||||2022-04-26|15/03/2022|-0.06||979800000|
2022-07-24 15:45:24|07264|1077010|SS 603045|2.26B|2260000000|16.65|2,493,344|33.63%|21|2022-04-25|15/03/2022|0.03||616500000||2022-03-21|15/12/2021|0.11||728400000|
2022-07-24 15:45:28|07265|996557|SS 603345|45.08B|45080000000|153.70|2,863,405|-10.64%|22|2022-08-23|15/06/2022||1.13||2655000000|2022-04-26|15/03/2022|0.7||2340000000|
2022-07-24 15:45:31|07266|1052661|SS 603363|18.27B|18270000000|22.50|33,133,873|169.78%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.54||4160000000|
2022-07-24 15:45:35|07267|1010849|SS 603383|3.95B|3950000000|23.12|2,337,708|-12.92%|22|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.01||99000000|
2022-07-24 15:45:38|07268|100905|SS 600802|2.75B|2750000000|6.01|12,177,032|-14.99%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.13||514200000|
2022-07-24 15:45:41|07269|102095|SS 600693|3.63B|3630000000|4.17|32,856,568|1.46%|23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.05||507200000|
2022-07-24 15:45:47|07270|100301|SS 600033|8.21B|8210000000|2.99|20,922,120|15.44%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.07||684200000|
2022-07-24 15:45:51|07271|1141898|SS 688010|3.48B|3480000000|23.00|837,752|-22.64%|17|2022-04-29|15/12/2021|0.08||191900000||2022-04-29|15/03/2022|0.08||131400000|
2022-07-24 15:45:55|07272|100639|SS 600483|23.32B|23320000000|11.93|19,427,725|-1.32%|22|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|0.33||2530000000|2530000000
2022-07-24 15:45:59|07273|942796|SS 600203|4.2B|4200000000|7.09|8,930,162|-24.41%|22|2022-04-28|15/12/2021|-0.27||5840000000||2022-04-28|15/03/2022|0.04||4350000000|
2022-07-24 15:46:02|07274|100650|SS 600493|1.55B|1550000000|5.71|8,337,406|21.49%|21|2022-04-29|15/03/2022|0.02||264400000||2022-04-15|15/12/2021|-0||333800000|
2022-07-24 15:46:05|07275|996559|SS 603817|4.01B|4010000000|7.50|9,382,906|35.14%|21|2022-04-25|15/12/2021|0.1||276500000||2022-04-25|15/03/2022|0.09||252600000|
2022-07-24 15:46:09|07276|1008685|SS 603826|27.61B|27610000000|59.00|1,787,838|61.78%|21|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.03||198800000|
2022-07-24 15:46:12|07277|100583|SS 600388|12.75B|12750000000|11.93|20,154,022|38.88%|23|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|0.17||1940000000|
2022-07-24 15:46:17|07278|945169|SS 603686|4.34B|4340000000|10.56|5,321,993|-29.65%|23|2022-08-24|15/06/2022|||||2022-04-29|15/03/2022|0.19||1220000000|
2022-07-24 15:46:22|07279|102094|SS 600592|3.22B|3220000000|8.05|4,275,146|-13.72%|22|2022-04-22|15/12/2021|0.32||327500000||2022-04-22|15/03/2022|-0.04||434800000|
2022-07-24 15:46:25|07280|942811|SS 600753|2.98B|2980000000|12.93|7,196,484|-64.84%|21|2022-04-29|15/12/2021|-0.3||313300000||2022-04-29|15/03/2022|||682500000|
2022-07-24 15:46:29|07281|100359|SS 600103|5.6B|5600000000|2.530|28,135,081|1.2%|21|2022-04-28|15/03/2022|0.03||780700000||2022-03-28|15/12/2021|0.02||750400000|
2022-07-24 15:46:33|07282|1024774|SS 603933|2.41B|2410000000|11.45|1,265,637|-20.21%|21|2022-04-29|15/03/2022|0.11||526800000||2022-03-25|15/12/2021|0.01||504400000|
2022-07-24 15:46:37|07283|996088|SS 603668|8.78B|8780000000|20.45|11,544,615|184.82%|22|2022-08-19|15/06/2022|||||2022-04-21|15/03/2022|0.09||1470000000|
2022-07-24 15:46:41|07284|945170|SS 603678|22.51B|22510000000|49.02|8,311,660|-42.33%|23|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.42||842900000|
2022-07-24 15:46:45|07285|100718|SS 600573|2.27B|2270000000|9.09|9,973,072|-6.29%|22|2022-04-26|15/03/2022|-0.01||127900000||2022-04-25|15/12/2021|-0.04||60270000|
2022-07-24 15:46:50|07286|100789|SS 600660|105.13B|105130000000|42.10|18,637,574|-14.4%|25|2022-10-27|15/09/2022||0.3931||6490000000|2022-08-31|15/06/2022||0.3562||5440000000
2022-07-24 15:46:53|07287|1162043|SS 603893|37.27B|37270000000|90.08|3,262,729|-49.22%|15|2022-11-03|15/09/2022||0.545||1060000000|2022-08-10|15/06/2022||0.345||754480000
2022-07-24 15:46:58|07288|996082|SS 603444|26.95B|26950000000|374.98|542,691|-23.1%|23|2022-10-27|15/09/2022||5.62||4619000000|2022-08-16|15/06/2022||5.5||1291000000
2022-07-24 15:47:02|07289|1164174|SS 603087|23.88B|23880000000|42.53|4,451,462|-47.5%|12|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.202||690000000|
2022-07-24 15:47:05|07290|994613|SS 603886|3.93B|3930000000|16.36|1,794,565|2.89%|22|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|-0.08||435700000|
2022-07-24 15:47:08|07291|1052653|SS 601086|2.58B|2580000000|3.87|14,364,257|0.78%|21|2022-04-29|15/12/2021|||215000000||2022-04-29|15/03/2022|0.05||259200000|
2022-07-24 15:47:12|07292|100694|SS 600543|1.89B|1890000000|5.88|6,972,951|-26.13%|22|2022-04-27|15/12/2021|-0.22||37380000||2022-04-27|15/03/2022|-0.03||27900000|
2022-07-24 15:47:15|07293|100839|SS 600720|9.11B|9110000000|11.73|49,037,912|10.04%|24|2022-10-27|15/09/2022||0.7|||2022-08-20|15/06/2022||0.7||
2022-07-24 15:47:18|07294|100364|SS 600108|6.58B|6580000000|3.380|56,746,128|14.97%|22|2022-08-26|15/06/2022|||||2022-04-20|15/03/2022|0.01||590700000|
2022-07-24 15:47:21|07295|100889|SS 600795|69.38B|69380000000|3.890|224,479,565|69.13%|24|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.06|||
2022-07-24 15:47:26|07296|101023|SS 601002|5.12B|5120000000|5.34|13,161,776|10.1%|22|2022-04-27|15/03/2022|0.06||672500000||2022-04-19|15/12/2021|0.01||676800000|
2022-07-24 15:47:30|07297|100580|SS 600383|49.66B|49660000000|11.00|60,363,095|17.52%|25|2022-11-01|15/09/2022||0.3487||19640000000|2022-08-27|15/06/2022||0.4008||25500000000
2022-07-24 15:47:34|07298|100870|SS 600759|5.46B|5460000000|2.410|44,826,440|1.26%|23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.01||679800000|
2022-07-24 15:47:38|07299|1031221|SS 603387|6.98B|6980000000|13.77|9,559,324|-6.46%|21|2022-08-24|15/06/2022|||||2022-04-28|15/12/2021|0.4||479500000|
2022-07-24 15:47:40|07300|997894|SS 603986|82.23B|82230000000|123.19|11,847,937|-37.15%|24|2022-11-02|15/09/2022||1.04||3040000000|2022-08-27|15/06/2022||0.9744||2600000000
2022-07-24 15:47:44|07301|100413|SS 600182|5.23B|5230000000|15.38|1,954,773|1.18%|22|2022-04-28|15/12/2021|0.02||918600000||2022-04-28|15/03/2022|0.01||891100000|
2022-07-24 15:47:47|07302|100708|SS 600562|20.6B|20600000000|16.59|6,138,980|18.84%|23|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.07||588000000|
2022-07-24 15:47:50|07303|100433|SS 600199|17.17B|17170000000|26.10|38,763,619|63.94%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.02||344600000|
2022-07-24 15:47:53|07304|1162041|SS 603195|90.71B|90710000000|150.88|620,755|-26.65%|15|2022-11-03|15/09/2022||1.5|||2022-08-18|15/06/2022||1.54||
2022-07-24 15:47:57|07305|1162090|SS 603256|6.16B|6160000000|6.97|4,976,914|-24.24%|13|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.02||180000000|
2022-07-24 15:48:00|07306|100534|SS 600323|17.53B|17530000000|21.50|3,945,172|-2.18%|25|2022-11-01|15/09/2022||0.43||11777000000|2022-08-19|15/06/2022||0.54||
2022-07-24 15:48:06|07307|101100|SS 601633|251.25B|251250000000|35.19|62,980,716|-35.96%|25|2022-10-28|15/09/2022||0.2562||40670000000|2022-08-31|15/06/2022||0.1559||24950000000
2022-07-24 15:48:10|07308|994560|SS 603336|2.77B|2770000000|6.32|10,671,620|-3.36%|22|2022-04-27|15/03/2022|0.03||246000000||2022-04-15|15/12/2021|0.03||285000000|
2022-07-24 15:48:14|07309|100342|SS 600094|7.89B|7890000000|3.36|20,092,807|-7.95%|22|2022-04-26|15/03/2022|-0.03||821300000||2022-04-22|15/12/2021|-0.25||2360000000|
2022-07-24 15:48:17|07310|101197|SS 900940|1.17B|1170000000|0.317|118,723|-10.45%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-07-24 15:48:20|07311|100420|SS 600185|9.91B|9910000000|5.90|54,946,231|-26.8%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.07||1340000000|
2022-07-24 15:48:24|07312|100745|SS 600606|44.08B|44080000000|3.46|85,230,895|-26.69%|25|2022-11-01|15/09/2022||0.2014||115910000000|2022-08-23|15/06/2022||0.4029||231830000000
2022-07-24 15:48:27|07313|100437|SS 600206|13.76B|13760000000|16.26|23,043,221|3.11%|23|2022-08-27|15/06/2022|||||2022-04-23|15/03/2022|0.12||3910000000|
2022-07-24 15:48:31|07314|101007|SS 600979|4.33B|4330000000|3.51|18,745,963|18.58%|21|2022-04-28|15/12/2021|0.02||||2022-04-28|15/03/2022|0.01|||
2022-07-24 15:48:34|07315|1052664|SS 603386|3.95B|3950000000|12.10|4,700,683|-12.23%|22|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.13||631400000|
2022-07-24 15:48:37|07316|1024788|SS 603335|2.95B|2950000000|6.90|13,876,616|51.32%|21|2022-04-27|15/03/2022|0.03||400100000||2022-03-15|15/12/2021|-0.02||391600000|
2022-07-24 15:48:42|07317|102967|SS 603328|6.83B|6830000000|6.84|5,282,081|-6.43%|22|2022-04-27|15/03/2022|0.18||713700000||2022-04-20|15/12/2021|0.18||894000000|
2022-07-24 15:48:45|07318|1052669|SS 603813|1.43B|1430000000|16.15|1,457,300|22.91%|21|2022-04-21|15/03/2022|0.14||132500000||2022-03-17|15/12/2021|0.2||158600000|
2022-07-24 15:48:48|07319|100614|SS 600433|7.48B|7480000000|4.13|20,471,972|-20.73%|22|2022-04-25|15/03/2022|0.02||1720000000||2022-03-10|15/12/2021|-0.03||1950000000|
2022-07-24 15:48:52|07320|100796|SS 600673|30B|30000000000|10.35|31,763,331|89.56%|22|2022-07-30|15/06/2022|||||2022-04-26|15/03/2022|0.10||2840000000|
2022-07-24 15:48:57|07321|1057309|SS 603848|6.38B|6380000000|15.91|3,155,340|30.52%|21|2022-08-25|15/06/2022|||||2022-04-27|15/12/2021|0.2|0.28|477200000|
2022-07-24 15:49:00|07322|1141914|SS 688388|19.09B|19090000000|81.50|4,947,883|-12.18%|17|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.74||962700000|
2022-07-24 15:49:04|07323|1008684|SS 603797|3.64B|3640000000|6.29|4,076,213|-9.1%|21|2022-04-29|15/12/2021|0.21||218300000||2022-04-29|15/03/2022|0.11||231000000|
2022-07-24 15:49:07|07324|1159376|SS 603983|9.73B|9730000000|24.23|1,985,163|-40.23%|17|2022-11-03|15/09/2022||-0.1261||287740000|2022-08-27|15/06/2022||0.2325||512090000
2022-07-24 15:49:11|07325|100961|SS 600868|5.92B|5920000000|3.12|72,811,926|10.64%|21|2022-04-28|15/12/2021|||180400000||2022-04-28|15/03/2022|||60720000|
2022-07-24 15:49:14|07326|100579|SS 600382|3.52B|3520000000|4.57|7,556,261|12.84%|22|2022-04-27|15/12/2021|1.16||1550000000||2022-04-27|15/03/2022|0.08||200300000|
2022-07-24 15:49:17|07327|100732|SS 600589|1.59B|1590000000|2.26|10,774,298|6.1%|22|2022-04-29|15/12/2021|-1.01||780000000||2022-04-29|15/03/2022|-0.02||198600000|
2022-07-24 15:49:20|07328|955765|SS 603838|1.95B|1950000000|6.08|2,411,450|-10.72%|22|2022-04-28|15/03/2022|-0.01||67850000||2022-04-14|15/12/2021|-0.04||65350000|
2022-07-24 15:49:23|07329|994553|SS 603268|2.28B|2280000000|18.34|695,367|22.35%|22|2022-04-28|15/03/2022|-0.17||50030000||2022-03-28|15/12/2021|-2.31||119100000|
2022-07-24 15:49:27|07330|1162097|SS 603863|1.88B|1880000000|9.20|3,438,142|15.43%|14|2022-04-29|15/03/2022|0.01||223000000||2022-03-30|15/12/2021|-0.03||198700000|
2022-07-24 15:49:30|07331|994558|SS 603322|2.87B|2870000000|18.01|6,188,014|39.29%|22|2022-04-29|15/12/2021|-1.47||428400000||2022-04-29|15/03/2022|0.03||352800000|
2022-07-24 15:49:34|07332|1052668|SS 603725|1.49B|1490000000|7.17|3,225,598|1.56%|21|2022-04-28|15/03/2022|0.01||496000000||2022-04-25|15/12/2021|-0.47||814800000|
2022-07-24 15:49:37|07333|1081729|SS 603348|21.48B|21480000000|81.93|6,020,017|152.48%|22|2022-08-16|15/06/2022|||||2022-04-28|15/03/2022|0.31||1240000000|
2022-07-24 15:49:41|07334|102090|SS 600256|61.05B|61050000000|9.37|152,684,800|155.31%|24|2022-10-21|15/09/2022||0.2|||2022-08-17|15/06/2022||0.09||
2022-07-24 15:49:44|07335|100743|SS 600603|9.31B|9310000000|7.42|61,853,851|90.26%|23|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022|0.23||204100000|
2022-07-24 15:49:49|07336|101080|SS 601333|13.45B|13450000000|2.09|41,182,448|0%|25|2022-10-27|15/09/2022||0.0071||5810000000|2022-08-31|15/06/2022||0.0068||4950000000
2022-07-24 15:49:52|07337|101142|SS 601996|3.39B|3390000000|3.020|11,962,448|-6.79%|24|2022-11-02|15/09/2022||0.05|||2022-08-31|15/06/2022||0.05||
2022-07-24 15:49:56|07338|100523|SS 600310|5.26B|5260000000|3.59|46,578,728|4.82%|22|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.07|||
2022-07-24 15:50:00|07339|100459|SS 600236|50.53B|50530000000|6.41|13,840,487|26.68%|22|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|-0.03|||
2022-07-24 15:50:03|07340|942831|SS 603368|6.27B|6270000000|17.32|6,402,960|-16.21%|23|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.18||4810000000|
2022-07-24 15:50:07|07341|954955|SS 601368|5.47B|5470000000|6.19|26,620,709|26.33%|22|2022-04-27|15/03/2022|0.09||508600000||2022-04-25|15/12/2021|0.2||800000000|
2022-07-24 15:50:10|07342|994506|SS 600936|5.65B|5650000000|3.38|24,858,564|21.58%|22|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|-0.08||309600000|
2022-07-24 15:50:14|07343|100568|SS 600368|4.59B|4590000000|4.08|16,671,940|13.65%|23|2022-08-12|15/06/2022|||||2022-04-29|15/03/2022|0.16||338100000|
2022-07-24 15:50:17|07344|100472|SS 600252|9.83B|9830000000|2.84|24,134,570|-17.2%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.02||640500000|
2022-07-24 15:50:21|07345|100880|SS 600771|16.53B|16530000000|33.76|12,158,696|-27.4%|23|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.02||237800000|
2022-07-24 15:50:24|07346|101068|SS 601238|132.93B|132930000000|15.28|50,791,917|3.38%|25|2022-11-02|15/09/2022||0.2723||25900000000|2022-08-31|15/06/2022||0.2299||18040000000
2022-07-24 15:50:28|07347|100277|SS 600004|32.83B|32830000000|13.87|20,988,126|39.82%|25|2022-11-01|15/09/2022||-0.03|||2022-08-31|15/06/2022||-0.03||
2022-07-24 15:50:31|07348|994609|SS 603861|3.84B|3840000000|8.80|5,211,893|1.85%|21|2022-04-29|15/12/2021|0.09||1410000000||2022-04-29|15/03/2022|-0.13||420800000|
2022-07-24 15:50:35|07349|100542|SS 600332|45.29B|45290000000|29.42|7,513,120|-6.99%|25|2022-11-02|15/09/2022||0.41|||2022-08-20|15/06/2022||0.37||
2022-07-24 15:50:38|07350|100348|SS 600098|21.08B|21080000000|6.01|29,481,613|-4.45%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.20||8370000000|
2022-07-24 15:50:41|07351|1141905|SS 688020|3.72B|3720000000|46.50|664,484|-49.12%|15|2022-04-21|15/03/2022|-0.16||96030000||2022-02-17|15/12/2021|-0.12||101400000|
2022-07-24 15:50:45|07352|100984|SS 600894|5.84B|5840000000|6.79|3,534,237|4.14%|23|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.21||1620000000|
2022-07-24 15:51:02|07353|945719|SS 603898|3.23B|3230000000|10.75|1,541,401|-12.6%|23|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.13||615000000|
2022-07-24 15:51:06|07354|1043306|SS 603535|5.25B|5250000000|22.50|2,735,866|-11.08%|22|2022-08-23|15/06/2022|||||2022-04-28|15/03/2022|0.26||283200000|
2022-07-24 15:51:13|07355|1052670|SS 603882|34.46B|34460000000|73.99|5,225,788|-45.19%|23|2022-10-28|15/09/2022||1.32||3560000000|2022-08-18|15/06/2022||1.48||4450000000
2022-07-24 15:51:19|07356|100799|SS 600684|2.75B|2750000000|3.22|29,361,856|-7.74%|22|2022-04-26|15/03/2022|-0.15||77900000||2022-03-30|15/12/2021|-0.22||1310000000|
2022-07-24 15:51:22|07357|1031313|SS 601228|22.79B|22790000000|3.68|40,453,980|17.2%|21|2022-04-28|15/03/2022|0.05||2810000000||2022-04-08|15/12/2021|0.05||2640000000|
2022-07-24 15:51:26|07358|1024793|SS 603043|12.86B|12860000000|22.67|2,924,724|-6.36%|23|2022-11-01|15/09/2022||0.8|||2022-08-30|15/06/2022||0.06||
2022-07-24 15:51:29|07359|1162061|SS 603390|3.22B|3220000000|8.08|8,629,005|-15.83%|12|2022-04-27|15/12/2021|-0.06||207000000||2022-04-27|15/03/2022|-0.03||86640000|
2022-07-24 15:51:33|07360|100588|SS 600393|3.98B|3980000000|1.570|56,575,108|9.79%|21|2022-04-29|15/12/2021|-0.24||458700000||2022-04-28|15/03/2022|-0.03||175000000|
2022-07-24 15:51:37|07361|942828|SS 603166|4.69B|4690000000|7.25|23,025,542|-8.81%|22|2022-08-19|15/06/2022|||||2022-04-30|15/03/2022|0.05||302900000|
2022-07-24 15:51:39|07362|994509|SS 600996|10.95B|10950000000|10.28|37,225,880|108.1%|21|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|||616300000|
2022-07-24 15:51:43|07363|100455|SS 600227|5.2B|5200000000|3.070|10,834,816|-6.69%|21|2022-04-25|15/03/2022|0.01||576100000||2022-04-22|15/12/2021|-0.1||526300000|
2022-07-24 15:51:47|07364|1055999|SS 600903|9.26B|9260000000|8.14|12,226,995|-8.23%|21|2022-04-26|15/03/2022|-0.06||1800000000||2022-02-28|15/12/2021|0.01||1650000000|
2022-07-24 15:51:50|07365|100676|SS 600523|11.11B|11110000000|27.49|7,157,926|98.05%|23|2022-08-27|15/06/2022|||||2022-04-16|15/03/2022|0.08||573700000|
2022-07-24 15:51:54|07366|100589|SS 600395|17.9B|17900000000|8.34|37,165,868|7.34%|22|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.20||2880000000|2880000000
2022-07-24 15:51:59|07367|100567|SS 600367|7.4B|7400000000|25.25|25,917,351|111.3%|21|2022-04-27|15/03/2022|0.29||594700000||2022-04-21|15/12/2021|0.43||740100000|
2022-07-24 15:52:02|07368|1162039|SS 603439|5.57B|5570000000|13.55|7,973,351|3.59%|13|2022-04-21|15/12/2021|0.1||324600000||2022-04-21|15/03/2022|0.06||158700000|
2022-07-24 15:52:06|07369|1043304|SS 603458|3.57B|3570000000|11.37|6,564,099|5.18%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.1||375100000|
2022-07-24 15:52:11|07370|101018|SS 600992|4.58B|4580000000|18.68|15,049,888|103.49%|21|2022-04-28|15/03/2022|0.02||506500000||2022-03-10|15/12/2021|0.04||786300000|
2022-07-24 15:52:14|07371|100735|SS 600594|4.4B|4400000000|5.56|16,490,092|-4.47%|23|2022-08-26|15/06/2022|||||2022-04-23|15/03/2022|0.06||687900000|
2022-07-24 15:52:18|07372|100486|SS 600268|6.93B|6930000000|9.82|27,626,744|45.48%|23|2022-08-19|15/06/2022|||||2022-04-29|15/03/2022|-0.1||934600000|
2022-07-24 15:52:22|07373|996087|SS 603639|6.67B|6670000000|19.59|1,344,661|14.03%|21|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|0.42||1200000000|
2022-07-24 15:52:25|07374|100449|SS 600221|46.49B|46490000000|1.400|77,117,557|-36.65%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.11||6370000000|
2022-07-24 15:52:29|07375|101758|SS 900945|6.89B|6890000000|0.190|266,529|-25.49%|21|2022-08-31|15/06/2022|||||2022-04-30|15/12/2021||||
2022-07-24 15:52:32|07376|994542|SS 603069|10B|10000000000|31.65|21,032,962|61.56%|22|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|-0.05||192300000|
2022-07-24 15:52:35|07377|100671|SS 600515|36.56B|36560000000|3.20|28,141,166|-58.5%|22|2022-04-28|15/12/2021|0.01||853600000||2022-04-28|15/03/2022|0.01||1190000000|
2022-07-24 15:52:39|07378|943643|SS 601969|16.56B|16560000000|8.14|20,762,324|-37.96%|24|2022-08-24|15/06/2022|||||2022-04-30|15/03/2022|0.10||1110000000|
2022-07-24 15:52:42|07379|100939|SS 600837|108.31B|108310000000|9.62|40,734,061|-20.69%|25|2022-11-03|15/09/2022||0.2407||11940000000|2022-08-27|15/06/2022||0.219||11940000000
2022-07-24 15:52:45|07380|100647|SS 600477|12.96B|12960000000|5.47|61,889,398|35.4%|24|2022-11-03|15/09/2022||0.09|||2022-08-27|15/06/2022||0.05||
2022-07-24 15:52:49|07381|100374|SS 600126|16.58B|16580000000|4.91|23,050,375|-7.53%|23|2022-08-20|15/06/2022|||||2022-04-23|15/03/2022|0.01||11810000000|
2022-07-24 15:52:52|07382|994554|SS 603298|13.12B|13120000000|15.14|3,509,244|-10.89%|23|2022-08-18|15/06/2022|||||2022-04-20|15/03/2022|0.22||3600000000|
2022-07-24 15:52:55|07383|101053|SS 601177|3.82B|3820000000|9.54|3,906,206|17.34%|22|2022-04-26|15/03/2022|0.12||575100000||2022-04-14|15/12/2021|-0||480000000|
2022-07-24 15:52:58|07384|945720|SS 603618|4.75B|4750000000|6.87|10,831,024|11.53%|21|2022-04-29|15/03/2022|0.04||1740000000||2022-04-26|15/12/2021|0.01||2070000000|
2022-07-24 15:53:02|07385|994552|SS 603258|4.89B|4890000000|20.22|2,050,864|-17.3%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.29||227000000|
2022-07-24 15:53:05|07386|942835|SS 603806|93.33B|93330000000|70.09|10,648,958|-23.38%|24|2022-10-28|15/09/2022||0.2714||5270000000|2022-08-30|15/06/2022||0.2571||4760000000
2022-07-24 15:53:08|07387|1043308|SS 603602|1.95B|1950000000|9.58|5,144,432|-6.45%|21|2022-04-28|15/03/2022|-0.05||189800000||2022-04-15|15/12/2021|0.07||297600000|
2022-07-24 15:53:12|07388|100915|SS 600814|4.65B|4650000000|6.32|8,262,570|-4.24%|22|2022-04-29|15/03/2022|0.13||527600000||2022-03-24|15/12/2021|0.11||504700000|
2022-07-24 15:53:15|07389|1164176|SS 605166|4.49B|4490000000|14.22|2,988,986|51.92%|12|2022-04-28|15/03/2022|0.2||1890000000||2022-03-28|15/12/2021|0.12||1610000000|
2022-07-24 15:53:19|07390|996556|SS 603238|1.91B|1910000000|10.65|1,195,907|-24.63%|21|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.04||335000000|
2022-07-24 15:53:23|07391|100619|SS 600460|64.6B|64600000000|45.62|30,538,127|-28.26%|24|2022-11-01|15/09/2022||0.289||2580000000|2022-08-23|15/06/2022||0.2349||2190000000
2022-07-24 15:53:27|07392|996179|SS 603040|2.52B|2520000000|18.93|2,610,500|0.75%|21|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.27||97170000|
2022-07-24 15:53:30|07393|953926|SS 603901|5.87B|5870000000|12.17|3,475,880|-16.98%|23|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.12||637700000|
2022-07-24 15:53:34|07394|100573|SS 600375|5.69B|5690000000|8.69|17,011,825|-20.64%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|-0.25||920200000|
2022-07-24 15:53:38|07395|100576|SS 600378|37.64B|37640000000|40.96|2,502,170|53.01%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.24|0.242|1850000000|
2022-07-24 15:53:41|07396|100436|SS 600202|2.21B|2210000000|5.76|17,981,622|51.98%|21|2022-04-27|15/03/2022|0.02||189500000||2022-03-27|15/12/2021|0.03||210200000|
2022-07-24 15:53:44|07397|100410|SS 600178|3.47B|3470000000|7.29|12,352,970|-13.32%|23|2022-08-02|15/06/2022|||||2022-04-26|15/03/2022|0.04||1830000000|
2022-07-24 15:53:48|07398|942817|SS 600864|10.38B|10380000000|4.99|24,826,292|-16.97%|22|2022-04-26|15/03/2022|-0.23||||2022-04-15|15/12/2021|0.02|||
2022-07-24 15:53:51|07399|100791|SS 600664|7.32B|7320000000|2.90|18,298,059|-6.45%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.06||3330000000|
2022-07-24 15:53:55|07400|953913|SS 603023|2.64B|2640000000|4.70|24,074,078|21.76%|22|2022-04-29|15/03/2022|||11980000||2022-04-22|15/12/2021|0.01||31850000|
2022-07-24 15:53:58|07401|1141899|SS 688011|2.49B|2490000000|24.88|1,174,466|-37.99%|15|2022-04-27|15/12/2021|-0.01||56030000||2022-04-27|15/03/2022|-0.09||13810000|
2022-07-24 15:54:01|07402|994622|SS 603958|1.37B|1370000000|6.19|2,195,303|-18.45%|22|2022-04-27|15/12/2021|-0.03||323500000||2022-04-27|15/03/2022|-0.15||202600000|
2022-07-24 15:54:05|07403|994556|SS 603313|6.03B|6030000000|12.42|6,061,462|-31.91%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.06||2140000000|2200000000
2022-07-24 15:54:11|07404|100705|SS 600559|24.29B|24290000000|26.55|30,426,250|6.16%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.3||908100000|908000000
2022-07-24 15:54:14|07405|100830|SS 600722|3.69B|3690000000|5.43|10,125,328|-16.72%|21|2022-04-27|15/12/2021|0.03||160100000||2022-04-27|15/03/2022|0.02||150800000|
2022-07-24 15:54:18|07406|1072208|SS 603156|26.23B|26230000000|20.73|2,558,835|-26.83%|22|2022-08-20|15/06/2022|||||2022-04-23|15/03/2022|0.41||2050000000|
2022-07-24 15:54:21|07407|1031324|SS 603768|3.96B|3960000000|19.40|1,018,439|26.22%|21|2022-04-27|15/12/2021|-0.09||736800000||2022-04-27|15/03/2022|0.04||735900000|
2022-07-24 15:54:25|07408|942823|SS 603011|3.87B|3870000000|7.83|11,902,851|57.23%|22|2022-04-29|15/03/2022|0.05||320100000||2022-04-27|15/12/2021|0.03||439400000|
2022-07-24 15:54:29|07409|998091|SS 603656|2.32B|2320000000|15.18|4,905,805|10.16%|21|2022-04-20|15/03/2022|0.05||94460000||2022-04-08|15/12/2021|0.17||165400000|
2022-07-24 15:54:32|07410|100739|SS 600598|24.67B|24670000000|13.88|31,958,215|-5.9%|23|2022-08-24|15/06/2022|||||2022-04-27|15/03/2022|0.25||720100000|
2022-07-24 15:54:36|07411|100422|SS 600187|4.32B|4320000000|2.680|52,659,799|13.56%|23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|-0.01||81370000|
2022-07-24 15:54:39|07412|101054|SS 601188|3.96B|3960000000|3.03|8,193,258|-5.02%|21|2022-04-28|15/12/2021|-0||109800000||2022-04-28|15/03/2022|0.04||84940000|
2022-07-24 15:54:43|07413|951035|SS 603567|10.65B|10650000000|11.31|4,352,258|-30.01%|21|2022-04-29|15/12/2021|0.1||1430000000||2022-04-28|15/03/2022|0.17||1000000000|
2022-07-24 15:54:46|07414|100438|SS 600207|6.04B|6040000000|7.00|13,030,129|-22.65%|21|2022-04-29|15/03/2022|0.02||778200000||2022-03-16|15/12/2021|||831400000|
2022-07-24 15:54:49|07415|100596|SS 600403|12.5B|12500000000|5.23|44,173,535|42.51%|23|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|-0.03||2310000000|
2022-07-24 15:54:53|07416|100405|SS 600172|13.41B|13410000000|9.300|38,964,640|37.78%|22|2022-04-29|15/03/2022|0.02||605400000||2022-04-22|15/12/2021|||755000000|
2022-07-24 15:54:57|07417|100502|SS 600285|6.74B|6740000000|11.94|9,448,591|6.61%|22|2022-08-10|15/06/2022|||||2022-04-26|15/03/2022|0.23||682000000|
2022-07-24 15:55:00|07418|101105|SS 601677|26.42B|26420000000|27.36|16,708,763|42.13%|22|2022-08-31|15/06/2022|||||2022-04-19|15/03/2022|0.6129||7490000000|
2022-07-24 15:55:03|07419|100525|SS 600312|11.55B|11550000000|8.51|26,396,033|48.26%|25|2022-11-01|15/09/2022||0.17||2810000000|2022-08-25|15/06/2022||0.185||2930000000
2022-07-24 15:55:08|07420|100628|SS 600439|3.19B|3190000000|2.82|13,926,649|-7.24%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.01||321600000|
2022-07-24 15:55:12|07421|100451|SS 600222|3.15B|3150000000|5.60|8,665,446|-9.82%|23|2022-08-20|15/06/2022|||||2022-04-29|15/03/2022|||422300000|
2022-07-24 15:55:15|07422|994568|SS 603508|5.07B|5070000000|13.34|2,039,677|-2.63%|22|2022-04-26|15/12/2021|0.46||365800000||2022-04-25|15/03/2022|-3.06||188900000|
2022-07-24 15:55:18|07423|100687|SS 600531|5.76B|5760000000|5.28|13,949,214|-8.01%|22|2022-04-28|15/03/2022|0.08||7030000000||2022-03-30|15/12/2021|0.1||9070000000|
2022-07-24 15:55:24|07424|100291|SS 600020|6.99B|6990000000|3.11|12,487,347|-2.51%|22|2022-08-13|15/06/2022|||||2022-04-30|15/03/2022|0.05||942400000|
2022-07-24 15:55:27|07425|1054841|SS 603103|9.55B|9550000000|15.06|3,997,253|7.88%|23|2022-11-02|15/09/2022||0.13|||2022-08-20|15/06/2022||0.1||
2022-07-24 15:55:31|07426|1031316|SS 603303|7.04B|7040000000|14.77|1,892,540|-7.4%|21|2022-04-21|15/03/2022|0.13||1260000000||2022-03-10|15/12/2021|0.09||1570000000|
2022-07-24 15:55:34|07427|942797|SS 600346|142.68B|142680000000|20.25|25,330,138|-30.12%|23|2022-11-02|15/09/2022||0.505||56120000000|2022-08-16|15/06/2022||0.42||57500000000
2022-07-24 15:55:42|07428|955763|SS 603223|8.68B|8680000000|21.97|2,592,385|-5.01%|23|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.04||1190000000|
2022-07-24 15:55:46|07429|100648|SS 600487|41.03B|41030000000|17.53|50,582,393|47.19%|24|2022-11-03|15/09/2022||0.36||11560000000|2022-08-30|15/06/2022||0.27||10810000000
2022-07-24 15:55:49|07430|994573|SS 603556|7.64B|7640000000|15.63|7,815,486|33.7%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.29||667500000|
2022-07-24 15:55:53|07431|100311|SS 600060|16.5B|16500000000|12.84|11,160,117|-10.15%|25|2022-10-26|15/09/2022||0.25||46801000000|2022-08-31|15/06/2022||0.19||
2022-07-24 15:55:56|07432|100592|SS 600398|19.78B|19780000000|4.58|16,353,476|-37.69%|25|2022-11-03|15/09/2022||0.12|||2022-08-12|15/06/2022||0.18||
2022-07-24 15:56:00|07433|942830|SS 603306|9.46B|9460000000|30.80|3,497,617|-30.17%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.2||344000000|
2022-07-24 15:56:05|07434|100865|SS 600751|7.28B|7280000000|2.630|19,680,021|-16.24%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.03||34410000|
2022-07-24 15:56:09|07435|994618|SS 603909|2.72B|2720000000|13.54|1,096,449|-17.94%|21|2022-04-22|15/03/2022|0.03||160300000||2022-03-22|15/12/2021|0.08||327100000|
2022-07-24 15:56:14|07436|100541|SS 600331|6.81B|6810000000|3.350|62,699,444|12.79%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.02||746800000|
2022-07-24 15:56:18|07437|100976|SS 600885|42.41B|42410000000|40.67|7,859,434|-9.95%|24|2022-11-03|15/09/2022||0.4305||3290000000|2022-07-30|15/06/2022||0.3667||3020000000
2022-07-24 15:56:21|07438|1142282|SS 601236|43.21B|43210000000|9.16|35,229,183|-27.93%|15|2022-04-29|15/03/2022|-0.15||-673600000||2022-03-30|15/12/2021|0.15||1250000000|
2022-07-24 15:56:25|07439|100520|SS 600307|11.4B|11400000000|1.820|63,700,041|-33.33%|22|2022-08-30|15/06/2022|||||2022-04-20|15/03/2022|||11030000000|
2022-07-24 15:56:27|07440|1054843|SS 603260|107.64B|107640000000|100.21|11,817,780|-3.97%|22|2022-08-25|15/06/2022||2.04||7596000000|2022-04-28|15/03/2022|1.91|1.91|6390000000|6390000000
2022-07-24 15:56:32|07441|100929|SS 600829|3.53B|3530000000|6.09|6,214,600|10.33%|21|2022-04-20|15/03/2022|0.10||2330000000||2022-03-25|15/12/2021|0.07||2080000000|
2022-07-24 15:56:36|07442|100286|SS 600015|79.09B|79090000000|5.14|21,114,541|-10.76%|25|2022-11-03|15/09/2022||0.41||24170000000|2022-08-30|15/06/2022||0.41||27750000000
2022-07-24 15:56:40|07443|100857|SS 600743|4.43B|4430000000|1.890|34,005,442|-1.56%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.03||929900000|
2022-07-24 15:56:43|07444|994503|SS 600909|20.62B|20620000000|4.39|58,751,610|-19.3%|22|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.02||523200000|
2022-07-24 15:56:46|07445|996079|SS 603358|8.23B|8230000000|18.74|4,118,089|9.08%|21|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.18||1100000000|
2022-07-24 15:56:50|07446|101194|SS 900937|607.85M|607850000|0.139|1,206,802|-6.08%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2022-07-24 15:56:53|07447|100841|SS 600726|4.1B|4100000000|2.410|11,753,169|3.88%|22|2022-04-27|15/12/2021|-0.74||||2022-04-27|15/03/2022|-0.4|||
2022-07-24 15:56:57|07448|994516|SS 601226|6.83B|6830000000|5.85|16,056,818|45.16%|21|2022-08-26|15/06/2022|||||2022-04-22|15/03/2022|-0.09||1330000000|
2022-07-24 15:57:00|07449|100296|SS 600027|43.24B|43240000000|4.78|77,266,503|51.27%|25|2022-10-28|15/09/2022||0.12|||2022-08-27|15/06/2022||0.11||
2022-07-24 15:57:05|07450|100535|SS 600325|14.78B|14780000000|6.98|52,150,794|6.4%|23|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.35||8090000000|8090000000
2022-07-24 15:57:09|07451|100631|SS 600448|2.33B|2330000000|3.70|74,352,537|16.35%|22|2022-04-29|15/12/2021|-0.11||1020000000||2022-04-29|15/03/2022|||829400000|
2022-07-24 15:57:12|07452|101013|SS 600985|31.86B|31860000000|12.84|27,314,354|13.13%|24|2022-10-24|15/09/2022||0.76|||2022-08-26|15/06/2022||0.77||
2022-07-24 15:57:16|07453|100719|SS 600575|12.19B|12190000000|3.210|34,063,445|49.3%|22|2022-04-28|15/03/2022|0.06||5840000000||2022-03-29|15/12/2021|0.02||6050000000|
2022-07-24 15:57:19|07454|996069|SS 603038|1.62B|1620000000|7.85|2,701,825|-42.15%|21|2022-04-27|15/12/2021|-0.05||316200000||2022-04-27|15/03/2022|-0.01||199100000|
2022-07-24 15:57:22|07455|1057304|SS 600025|127.08B|127080000000|7.06|40,123,998|39.53%|23|2022-11-01|15/09/2022||0.125||20202000000|2022-08-27|15/06/2022||0.105||
2022-07-24 15:57:25|07456|100284|SS 600011|91.19B|91190000000|6.95|120,827,075|77.3%|25|2022-10-26|15/09/2022||0.2|||2022-07-26|15/06/2022||0.17||
2022-07-24 15:57:29|07457|100324|SS 600054|6.76B|6760000000|10.95|9,645,314|19.93%|25|2022-10-24|15/09/2022||0.0623||226800000|2022-08-27|15/06/2022||0.0771||341660000
2022-07-24 15:57:33|07458|101756|SS 900942|1B|1000000000|0.783|503,367|8.6%|22|2022-10-24|15/09/2022||0.0623||226800000|2022-08-27|15/06/2022||0.0771||341660000
2022-07-24 15:57:36|07459|101107|SS 601688|112.51B|112510000000|13.33|58,090,053|-14.77%|25|2022-11-01|15/09/2022||0.4536||10860000000|2022-08-31|15/06/2022||0.423||10340000000
2022-07-24 15:57:40|07460|100904|SS 600801|37.06B|37060000000|17.87|16,185,498|9.63%|25|2022-10-28|15/09/2022||0.775|||2022-08-22|15/06/2022||0.82||
2022-07-24 15:57:43|07461|101191|SS 900933|6.36B|6360000000|1.883|2,127,579|5.97%|21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2022-07-24 15:57:46|07462|100855|SS 600741|67.31B|67310000000|21.35|20,848,125|-2.29%|25|2022-10-28|15/09/2022||0.6083||39430000000|2022-08-25|15/06/2022||0.4758||30580000000
2022-07-24 15:57:49|07463|100302|SS 600035|5.99B|5990000000|3.72|25,583,198|29.17%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.15||762700000|
2022-07-24 15:57:52|07464|100711|SS 600566|22.06B|22060000000|24.84|11,041,552|54%|23|2022-08-20|15/06/2022|||||2022-04-23|15/03/2022|0.64||2170000000|
2022-07-24 15:57:55|07465|100481|SS 600260|2.89B|2890000000|2.90|31,885,420|-62.63%|22|2022-04-29|15/03/2022|-0.09||160400000||2022-04-25|15/12/2021|-8.51||958400000|
2022-07-24 15:57:59|07466|100356|SS 600107|2.22B|2220000000|6.16|8,708,606|12.82%|21|2022-04-28|15/12/2021|0.04||132200000||2022-04-28|15/03/2022|-0.01||146900000|
2022-07-24 15:58:03|07467|100509|SS 600293|4.42B|4420000000|3.81|38,168,279|-20.79%|21|2022-04-28|15/03/2022|0.05||409400000||2022-04-28|15/12/2021|-0.03||902800000|
2022-07-24 15:58:08|07468|994594|SS 603738|7.46B|7460000000|26.81|8,132,509|-26.76%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.37||262000000|
2022-07-24 15:58:11|07469|100386|SS 600141|41.53B|41530000000|37.36|35,423,940|35.71%|25|2022-10-17|15/09/2022||1.15||23607000000|2022-08-30|15/06/2022||1.1||
2022-07-24 15:58:14|07470|994541|SS 603067|10.63B|10630000000|20.90|14,394,924|95.51%|23|2022-08-31|15/06/2022|||||2022-04-22|15/03/2022|0.2||790200000|
2022-07-24 15:58:17|07471|1006195|SS 603385|2.85B|2850000000|7.41|2,119,235|-28.2%|22|2022-08-19|15/06/2022|||||2022-04-22|15/03/2022|0.00||679600000|
2022-07-24 15:58:21|07472|100330|SS 600079|30.02B|30020000000|18.65|42,365,856|-27.8%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.18||5160000000|
2022-07-24 15:58:24|07473|953929|SS 603989|10.14B|10140000000|25.30|2,796,352|-30.61%|23|2022-08-09|15/06/2022|||||2022-04-30|15/03/2022|0.29||869300000|
2022-07-24 15:58:27|07474|994623|SS 603959|6.88B|6880000000|14.04|5,600,255|7.34%|21|2022-04-27|15/12/2021|-0.04||390700000||2022-04-27|15/03/2022|0.06||334800000|
2022-07-24 15:58:31|07475|100997|SS 600969|3.4B|3400000000|9.19|21,717,317|42.7%|22|2022-04-28|15/03/2022|0.08||||2022-04-19|15/12/2021|0.02|||
2022-07-24 15:58:34|07476|100646|SS 600476|2.15B|2150000000|13.36|7,202,733|27.24%|21|2022-04-28|15/12/2021|0.11||231100000||2022-04-28|15/03/2022|-0.09||74340000|
2022-07-24 15:58:38|07477|100634|SS 600478|14.99B|14990000000|9.06|46,725,497|27.07%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.02||541100000|
2022-07-24 15:58:41|07478|942836|SS 603998|2.86B|2860000000|6.67|22,944,597|17.64%|22|2022-04-28|15/12/2021|0.02||454100000||2022-04-28|15/03/2022|0.07||422800000|
2022-07-24 15:58:45|07479|100844|SS 600731|3.97B|3970000000|8.60|10,859,471|11.54%|22|2022-04-06|15/12/2021|0.14||1110000000||2022-04-06|15/03/2022|0.15||601100000|
2022-07-24 15:58:48|07480|1162046|SS 603353|3.29B|3290000000|18.95|1,865,620|-32.59%|13|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.12||1190000000|
2022-07-24 15:58:52|07481|100392|SS 600156|1.93B|1930000000|4.81|15,078,684|33.61%|21|2022-04-27|15/03/2022|-0.1||208400000||2022-04-20|15/12/2021|-0.11||294200000|
2022-07-24 15:58:55|07482|101001|SS 600975|7.21B|7210000000|8.96|45,173,614|45.69%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.07||367900000|
2022-07-24 15:58:59|07483|994557|SS 603319|3.98B|3980000000|19.25|13,611,108|2.52%|22|2022-04-28|15/03/2022|0.2||398600000||2022-03-30|15/12/2021|0.38||352300000|
2022-07-24 15:59:04|07484|100715|SS 600570|60.16B|60160000000|41.17|16,947,910|-31.91%|25|2022-10-24|15/09/2022||0.1675||1380000000|2022-08-26|15/06/2022||0.0229||1520000000
2022-07-24 15:59:08|07485|100582|SS 600387|2.88B|2880000000|6.16|5,159,657|26.23%|22|2022-04-29|15/03/2022|0.04||2360000000||2022-04-14|15/12/2021|0.11||2670000000|
2022-07-24 15:59:11|07486|1031226|SS 603825|4.23B|4230000000|16.68|9,784,516|-0.24%|21|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.08||2680000000|
2022-07-24 15:59:15|07487|1056000|SS 600933|15.59B|15590000000|18.16|10,495,174|33.04%|23|2022-11-02|15/09/2022||0.14|||2022-08-18|15/06/2022||0.13||
2022-07-24 15:59:20|07488|101082|SS 601377|44.06B|44060000000|6.58|85,579,574|-32.3%|25|2022-11-02|15/09/2022||0.1995||5720000000|2022-08-31|15/06/2022||0.1643||5450000000
2022-07-24 15:59:23|07489|100742|SS 600602|8.72B|8720000000|7.23|23,711,852|29.57%|22|2022-04-26|15/03/2022|0.06||1140000000||2022-03-25|15/12/2021|0.04||1450000000|
2022-07-24 15:59:28|07490|101759|SS 900901|1.29B|1290000000|0.482|798,566|9.3%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2022-07-24 15:59:32|07491|953922|SS 603598|2.28B|2280000000|8.51|11,184,995|-11.72%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|||806900000|
2022-07-24 15:59:36|07492|942801|SS 600556|14.15B|14150000000|7.83|24,823,454|-14.89%|23|2022-11-03|15/09/2022||0.03||4512000000|2022-08-26|15/06/2022||0.08||
2022-07-24 15:59:40|07493|100283|SS 600010|97.17B|97170000000|2.140|759,393,727|-20.45%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.02||20180000000|
2022-07-24 15:59:44|07494|100996|SS 600967|15.53B|15530000000|9.11|15,824,199|-10.33%|22|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.12||2800000000|
2022-07-24 15:59:47|07495|101200|SS 900948|5B|5000000000|1.562|9,473,507|123.14%|21|2022-08-31|15/06/2022|||||2022-04-27|15/03/2022|1.01||14910000000|
2022-07-24 15:59:51|07496|100901|SS 600797|6.54B|6540000000|6.56|26,699,509|-2.09%|23|2022-08-20|15/06/2022|||||2022-04-27|15/03/2022|-0.09||968100000|
2022-07-24 15:59:55|07497|100868|SS 600756|4.17B|4170000000|12.87|15,806,513|-3.31%|22|2022-04-28|15/03/2022|||352600000||2022-03-25|15/12/2021|0.24||957900000|
2022-07-24 15:59:58|07498|100953|SS 600858|2.73B|2730000000|5.24|13,946,818|-5.42%|23|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.11||1730000000|
2022-07-24 16:00:02|07499|1052666|SS 603533|6.69B|6690000000|15.25|5,542,477|-39.12%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.00||520400000|
2022-07-24 16:00:07|07500|996078|SS 603337|9.5B|9500000000|21.14|1,924,705|-13.29%|23|2022-11-03|15/09/2022||0.34|||2022-08-26|15/06/2022||0.42||
2022-07-24 16:00:12|07501|101126|SS 601886|9.37B|9370000000|8.27|21,273,827|3.63%|23|2022-07-29|15/06/2022|||||2022-04-30|15/03/2022|0.08||3290000000|
2022-07-24 16:00:16|07502|994601|SS 603816|37.74B|37740000000|45.92|4,933,041|-15.56%|24|2022-11-01|15/09/2022||0.6568||5900000000|2022-08-16|15/06/2022||0.5502||4820000000
2022-07-24 16:00:23|07503|100726|SS 600584|44.24B|44240000000|24.86|29,976,905|-30.71%|25|2022-11-02|15/09/2022||0.3984||8450000000|2022-08-19|15/06/2022||0.3912||7770000000
2022-07-24 16:00:27|07504|955766|SS 603979|11.37B|11370000000|19.10|4,131,021|-8.35%|22|2022-08-23|15/06/2022|||||2022-04-20|15/03/2022|0.26||1140000000|
2022-07-24 16:00:31|07505|942793|SS 603088|4.24B|4240000000|9.67|12,557,395|153.52%|22|2022-04-27|15/03/2022|0.09||150200000||2022-04-25|15/12/2021|0.08||152700000|
2022-07-24 16:00:34|07506|994589|SS 603708|7.41B|7410000000|12.36|3,729,316|-18.63%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.215|0.22|5110000000|5110000000
2022-07-24 16:00:37|07507|994612|SS 603878|2.82B|2820000000|7.03|3,255,676|-0.71%|22|2022-08-19|15/06/2022|||||2022-04-26|15/03/2022|0.08||566900000|
2022-07-24 16:00:40|07508|996180|SS 603208|5.56B|5560000000|40.72|1,961,391|-34.81%|21|2022-08-30|15/06/2022|0.45||779600000||2022-04-29|15/03/2022|0.52||491000000|491000000
2022-07-24 16:00:44|07509|994512|SS 601128|20.83B|20830000000|7.60|36,944,573|21.41%|23|2022-10-28|15/09/2022||0.23||8836000000|2022-08-23|15/06/2022||0.26||
2022-07-24 16:00:48|07510|100949|SS 600854|3.19B|3190000000|6.14|35,246,971|77.97%|21|2022-04-26|15/12/2021|||16890000||2022-04-26|15/03/2022|0.06||119600000|
2022-07-24 16:00:53|07511|1081732|SS 603876|31.23B|31230000000|63.84|9,370,047|107.54%|21|2022-08-23|15/06/2022|||||2022-04-29|15/12/2021|0.34||5300000000|
2022-07-24 16:00:56|07512|1043303|SS 603359|5.33B|5330000000|12.02|7,079,845|19.36%|22|2022-08-30|15/06/2022|||||2022-04-29|15/12/2021|0.27||920200000|
2022-07-24 16:01:00|07513|100354|SS 600105|5.42B|5420000000|3.84|23,056,235|3.23%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.10||924300000|
2022-07-24 16:01:05|07514|100575|SS 600377|38.19B|38190000000|8.08|5,770,614|-9.11%|25|2022-10-28|15/09/2022||0.1741||3110000000|2022-08-27|15/06/2022||0.1607||2870000000
2022-07-24 16:01:08|07515|1162091|SS 603810|2.08B|2080000000|12.79|2,761,486|-13.58%|14|2022-08-02|15/06/2022|||||2022-04-29|15/03/2022|0.19||441400000|
2022-07-24 16:01:11|07516|1073383|SS 600901|15.11B|15110000000|5.06|16,891,472|-0.39%|22|2022-08-18|15/06/2022|||||2022-04-22|15/12/2021|0.14||1000000000|
2022-07-24 16:01:15|07517|994518|SS 601500|4.95B|4950000000|3.84|7,929,827|-21.37%|21|2022-04-27|15/12/2021|-0.02||1040000000||2022-04-26|15/03/2022|0.01||1140000000|
2022-07-24 16:01:20|07518|1162098|SS 603915|12.47B|12470000000|18.82|6,609,463|-38.55%|14|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.1||609800000|
2022-07-24 16:01:24|07519|101043|SS 601100|71.76B|71760000000|54.97|5,707,233|-47.77%|25|2022-11-01|15/09/2022||0.5033||2410000000|2022-08-30|15/06/2022||0.4833||2370000000
2022-07-24 16:01:27|07520|100519|SS 600305|11.66B|11660000000|11.74|14,778,109|-30.04%|24|2022-10-24|15/09/2022||0.0096||493240000|2022-08-23|15/06/2022||0.0107||500120000
2022-07-24 16:01:31|07521|101009|SS 600981|6.19B|6190000000|2.76|18,315,652|-6.12%|21|2022-04-25|15/12/2021|0.04||8080000000||2022-04-25|15/03/2022|||8730000000|
2022-07-24 16:01:34|07522|100376|SS 600128|2.2B|2200000000|8.92|7,473,527|27.07%|21|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.02||1190000000|
2022-07-24 16:01:38|07523|100594|SS 600400|13.17B|13170000000|5.72|35,929,224|90.67%|22|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.01||644000000|
2022-07-24 16:01:41|07524|994507|SS 600959|16.15B|16150000000|3.23|34,020,878|6.6%|21|2022-04-29|15/03/2022|0.02||1750000000||2022-04-25|15/12/2021|0.01||2000000000|
2022-07-24 16:01:45|07525|100678|SS 600527|3.91B|3910000000|2.260|13,873,307|-5.04%|22|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.01||190500000|
2022-07-24 16:01:48|07526|101055|SS 601199|7.76B|7760000000|8.30|16,178,858|123.72%|22|2022-04-26|15/12/2021|0.07||284700000||2022-04-26|15/03/2022|0.06||269400000|
2022-07-24 16:01:52|07527|994555|SS 603299|10.09B|10090000000|12.88|47,621,655|54.99%|22|2022-04-27|15/12/2021|0.14||1310000000||2022-04-27|15/03/2022|0.31||1520000000|
2022-07-24 16:01:56|07528|100703|SS 600557|8.2B|8200000000|14.23|11,409,407|25.6%|24|2022-08-02|15/06/2022|||||2022-04-12|15/03/2022|0.19||1080000000|
2022-07-24 16:02:00|07529|942832|SS 603369|53.92B|53920000000|43.25|8,679,696|-17.96%|24|2022-11-04|15/09/2022||0.345||1790000000|2022-08-31|15/06/2022||0.47||1600000000
2022-07-24 16:02:03|07530|1116233|SS 603629|3.43B|3430000000|18.86|2,253,384|13.57%|18|2022-04-29|15/03/2022|0.13||384000000||2022-04-27|15/12/2021|0.25||526000000|
2022-07-24 16:02:08|07531|100665|SS 600513|2.79B|2790000000|9.72|14,257,726|13.68%|21|2022-04-27|15/12/2021|0.11||475900000||2022-04-27|15/03/2022|0.11||404400000|
2022-07-24 16:02:12|07532|101028|SS 601008|5.55B|5550000000|4.47|29,662,361|21.8%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.02||546900000|
2022-07-24 16:02:15|07533|994570|SS 603519|3.53B|3530000000|13.24|2,344,734|-1.63%|22|2022-04-27|15/03/2022|0.14||370500000||2022-04-25|15/12/2021|0.13||433900000|
2022-07-24 16:02:19|07534|1054855|SS 603937|2.64B|2640000000|12.62|7,304,482|-7.82%|21|2022-04-28|15/03/2022|0.13||382600000||2022-04-25|15/12/2021|0.14||474800000|
2022-07-24 16:02:23|07535|101057|SS 601222|19.76B|19760000000|9.59|52,176,440|-2.74%|23|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|0.09||984000000|984000000
2022-07-24 16:02:26|07536|1008686|SS 603906|19.66B|19660000000|34.79|18,555,900|-24.07%|22|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.44||2560000000|
2022-07-24 16:02:29|07537|1054852|SS 603829|1.8B|1800000000|11.28|1,171,173|6.21%|21|2022-04-22|15/12/2021|0.14||413800000||2022-04-22|15/03/2022|||265200000|
2022-07-24 16:02:33|07538|1031325|SS 603041|2.32B|2320000000|12.65|1,044,964|5.86%|21|2022-04-29|15/12/2021|0.12||139100000||2022-04-29|15/03/2022|0.16||154000000|
2022-07-24 16:02:36|07539|1031228|SS 603880|1.74B|1740000000|5.95|1,780,749|-12.37%|22|2022-04-28|15/03/2022|0.02||143000000||2022-04-28|15/12/2021|-0.13||122200000|
2022-07-24 16:02:45|07540|1088092|SS 603693|13.76B|13760000000|20.07|10,756,313|39.18%|21|2022-04-25|15/03/2022|0.19||535300000||2022-04-06|15/12/2021|-0.13||496100000|
2022-07-24 16:02:48|07541|942600|SS 603688|46.79B|46790000000|131.25|5,881,948|311.44%|24|2022-10-24|15/09/2022||0.33|||2022-08-18|15/06/2022||0.3||
2022-07-24 16:02:51|07542|100837|SS 600716|4.29B|4290000000|4.58|21,799,789|14.21%|22|2022-04-29|15/03/2022|0.07||485700000||2022-04-22|15/12/2021|-0.05||42770000|
2022-07-24 16:02:55|07543|101135|SS 601928|16.9B|16900000000|6.64|9,582,057|2.63%|24|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.19||3200000000|3200000000
2022-07-24 16:02:58|07544|1010702|SS 601952|17.68B|17680000000|12.83|28,836,688|21.38%|22|2022-08-19|15/06/2022|||||2022-04-28|15/03/2022|0.10||2410000000|
2022-07-24 16:03:01|07545|1024792|SS 603286|1.5B|1500000000|16.79|1,897,868|13.52%|21|2022-04-27|15/12/2021|-0.07||163700000||2022-04-27|15/03/2022|0.04||147900000|
2022-07-24 16:03:05|07546|994538|SS 603036|1.85B|1850000000|9.02|3,277,771|16.84%|22|2022-04-28|15/03/2022|0.07||67550000||2022-04-15|15/12/2021|0.07||80850000|
2022-07-24 16:03:08|07547|994533|SS 603028|2.72B|2720000000|9.49|4,852,635|0.74%|21|2022-04-19|15/12/2021|0.13||253700000||2022-04-19|15/03/2022|0.03||170600000|
2022-07-24 16:03:12|07548|100503|SS 600287|2.34B|2340000000|5.27|6,195,762|0%|23|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.03||855400000|
2022-07-24 16:03:16|07549|100570|SS 600370|12.23B|12230000000|3.140|44,932,546|1.62%|21|2022-04-27|15/03/2022|0.1||5330000000||2022-03-28|15/12/2021|0.05||5610000000|
2022-07-24 16:03:19|07550|1010703|SS 603269|1.44B|1440000000|12.82|2,850,787|20.83%|21|2022-04-28|15/12/2021|0.17||415500000||2022-04-28|15/03/2022|0.02||238400000|
2022-07-24 16:03:22|07551|1162051|SS 603530|6.41B|6410000000|14.82|8,306,508|-9.41%|13|2022-04-26|15/12/2021|0.08||240000000||2022-04-26|15/03/2022|||161200000|
2022-07-24 16:03:25|07552|101056|SS 601218|5.3B|5300000000|5.470|37,083,941|45.48%|23|2022-08-05|15/06/2022|||||2022-04-16|15/03/2022|0.03||335500000|
2022-07-24 16:03:29|07553|100860|SS 600746|12.37B|12370000000|10.59|12,085,233|-47.21%|22|2022-04-22|15/03/2022|0.35||2070000000||2022-03-14|15/12/2021|0.24||2150000000|
2022-07-24 16:03:32|07554|100448|SS 600220|5.85B|5850000000|3.280|68,329,214|56.94%|22|2022-04-28|15/03/2022|0.01||417400000||2022-04-27|15/12/2021|0.03||562900000|
2022-07-24 16:03:35|07555|1052656|SS 603136|4.71B|4710000000|25.29|7,732,107|72.75%|23|2022-11-01|15/09/2022||0.34|||2022-08-30|15/06/2022||0.06||
2022-07-24 16:03:39|07556|955762|SS 603117|1.54B|1540000000|2.44|13,208,392|-32.22%|22|2022-04-29|15/03/2022|0.03||105000000||2022-04-28|15/12/2021|-0.5||112100000|
2022-07-24 16:03:43|07557|994559|SS 603323|9.7B|9700000000|5.38|27,307,746|13.98%|21|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.17||978000000|
2022-07-24 16:03:46|07558|100434|SS 600200|5.61B|5610000000|7.96|49,819,299|-13.57%|21|2022-04-26|15/12/2021|-0.04||307700000||2022-04-26|15/03/2022|0.01||444300000|
2022-07-24 16:03:50|07559|998089|SS 603179|15.82B|15820000000|32.46|6,225,268|11.84%|23|2022-10-24|15/09/2022||0.2615|||2022-08-27|15/06/2022||0.23||
2022-07-24 16:03:53|07560|1031317|SS 603787|4.29B|4290000000|21.05|2,880,882|4.41%|21|2022-04-29|15/12/2021|-0.11||882900000||2022-04-29|15/03/2022|0.11||994800000|
2022-07-24 16:03:58|07561|100641|SS 600486|35.99B|35990000000|116.14|2,365,740|-2.49%|25|2022-10-25|15/09/2022||0.8256||1750000000|2022-08-30|15/06/2022||2.14||5400000000
2022-07-24 16:04:02|07562|100908|SS 600805|4.58B|4580000000|5.38|27,760,858|42.71%|24|2022-10-17|15/09/2022|||||2022-08-13|15/06/2022||||
2022-07-24 16:04:05|07563|1056006|SS 603507|4.64B|4640000000|36.97|7,690,686|56.65%|21|2022-04-29|15/03/2022|0.15||449000000||2022-04-21|15/12/2021|0.39||570400000|
2022-07-24 16:04:09|07564|100683|SS 600522|86.65B|86650000000|25.39|66,783,969|207.38%|25|2022-11-02|15/09/2022||0.24|||2022-08-31|15/06/2022||0.35||
2022-07-24 16:04:12|07565|1117756|SS 601860|10.21B|10210000000|2.79|32,780,733|-19.6%|17|2022-04-29|15/12/2021|0.09||2360000000||2022-04-26|15/03/2022|0.09||2250000000|
2022-07-24 16:04:18|07566|100885|SS 600770|10.58B|10580000000|8.14|42,409,589|19.01%|22|2022-04-29|15/03/2022|-0.11||92480000||2022-04-19|15/12/2021|0.03||72950000|
2022-07-24 16:04:22|07567|100707|SS 600561|1.63B|1630000000|5.73|6,301,501|37.08%|22|2022-04-28|15/03/2022|-0.06||406800000||2022-04-15|15/12/2021|-0.01||441200000|
2022-07-24 16:04:26|07568|100563|SS 600362|47.47B|47470000000|17.37|16,195,466|-32.86%|25|2022-11-02|15/09/2022||0.48|||2022-08-25|15/06/2022||0.51||
2022-07-24 16:04:29|07569|100487|SS 600269|8.29B|8290000000|3.55|19,421,704|6.29%|23|2022-08-16|15/06/2022|||||2022-04-29|15/03/2022|0.14||1880000000|
2022-07-24 16:04:33|07570|994624|SS 603977|5.22B|5220000000|8.93|8,210,698|10.25%|22|2022-08-18|15/06/2022|||||2022-04-27|15/03/2022|0.06||405000000|
2022-07-24 16:04:38|07571|100625|SS 600461|7.92B|7920000000|7.62|5,866,281|3.67%|23|2022-08-26|15/06/2022|||||2022-04-22|15/03/2022|0.26|||
2022-07-24 16:04:42|07572|100527|SS 600316|20.38B|20380000000|28.42|15,522,665|-35.38%|24|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.01||723900000|
2022-07-24 16:04:46|07573|100564|SS 600363|13.17B|13170000000|28.92|11,265,329|-11.91%|22|2022-04-28|15/03/2022|-0.04||1210000000||2022-04-08|15/12/2021|-0.04||318700000|
2022-07-24 16:04:51|07574|1031319|SS 603985|15.08B|15080000000|34.20|16,297,928|166.23%|23|2022-10-31|15/09/2022||0.4385|||2022-08-20|15/06/2022||0.0769||
2022-07-24 16:04:54|07575|1008682|SS 603078|6.21B|6210000000|24.36|17,312,927|3.09%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.17||243900000|
2022-07-24 16:04:58|07576|100864|SS 600750|8.81B|8810000000|14.13|18,252,038|11.26%|24|2022-08-20|15/06/2022|||||2022-04-23|15/03/2022|0.12||930700000|
2022-07-24 16:05:02|07577|101002|SS 600976|6.68B|6680000000|43.96|4,564,460|-18.61%|22|2022-07-20|15/06/2022|0.73||909000000||2022-04-16|15/03/2022|0.58||918000000|
2022-07-24 16:05:06|07578|1072214|SS 603871|8.53B|8530000000|17.99|4,394,346|58.9%|22|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.2429||650000000|
2022-07-24 16:05:09|07579|101111|SS 601718|14.84B|14840000000|3.38|103,220,924|19.01%|22|2022-08-27|15/06/2022|||||2022-04-27|15/03/2022|0.02||4070000000|
2022-07-24 16:05:13|07580|101086|SS 601518|3.98B|3980000000|2.950|15,175,917|29.96%|21|2022-04-27|15/03/2022|0.06||225000000||2022-04-15|15/12/2021|0.04||463200000|
2022-07-24 16:05:16|07581|100424|SS 600189|4.85B|4850000000|6.78|9,297,497|-37.91%|22|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|-0.02||254200000|
2022-07-24 16:05:20|07582|100561|SS 600360|6.98B|6980000000|7.27|23,008,275|-22.41%|22|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|0.03||557000000|
2022-07-24 16:05:24|07583|100974|SS 600881|8.35B|8350000000|2.57|33,190,257|-13.76%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|-0.14||2750000000|
2022-07-24 16:05:28|07584|100910|SS 600807|3.39B|3390000000|3.83|17,133,965|23.55%|21|2022-04-28|15/03/2022|-0.16||320800000||2022-04-28|15/12/2021|0.2||501600000|
2022-07-24 16:05:31|07585|101138|SS 601958|26.88B|26880000000|8.33|33,817,056|17.16%|23|2022-08-27|15/06/2022|||||2022-04-27|15/03/2022|0.09||2250000000|
2022-07-24 16:05:34|07586|1162088|SS 603279|17.13B|17130000000|30.29|1,770,197|37.82%|14|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|0.37||1150000000|
2022-07-24 16:05:38|07587|942833|SS 603518|2.66B|2660000000|7.81|8,492,165|-51.85%|21|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.13||1080000000|
2022-07-24 16:05:41|07588|1093913|SS 603657|2.01B|2010000000|14.62|2,244,863|-47.18%|21|2022-04-25|15/03/2022|0.11||287800000||2022-04-11|15/12/2021|0.15||432700000|
2022-07-24 16:05:45|07589|994619|SS 603919|15.21B|15210000000|29.99|6,849,621|-24.65%|23|2022-08-20|15/06/2022|||||2022-04-26|15/03/2022|0.32|0.32|706000000|
2022-07-24 16:05:50|07590|100375|SS 600127|5.3B|5300000000|8.26|39,798,205|-6.98%|21|2022-04-28|15/03/2022|-0.01||1520000000||2022-03-30|15/12/2021|-0.05||1920000000|
2022-07-24 16:05:53|07591|1161401|SS 601778|16.93B|16930000000|5.88|72,747,242|5.38%|13|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|-0.02||573190000|
2022-07-24 16:05:56|07592|101027|SS 601007|3.3B|3300000000|8.47|19,891,314|44.05%|24|2022-11-03|15/09/2022||0.13|||2022-08-30|15/06/2022||-0.01||
2022-07-24 16:06:01|07593|101022|SS 601001|23.43B|23430000000|14.00|42,265,225|79.26%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.54||4120000000|
2022-07-24 16:06:05|07594|1031312|SS 603113|8.21B|8210000000|9.68|8,642,462|-43.82%|23|2022-11-03|15/09/2022||0.32|||2022-08-20|15/06/2022||0.32||
2022-07-24 16:06:09|07595|100651|SS 600495|5.01B|5010000000|4.15|36,789,418|18.23%|23|2022-08-18|15/06/2022|||||2022-04-30|15/03/2022|-0.03||125100000|
2022-07-24 16:06:13|07596|100435|SS 600201|9.66B|9660000000|8.64|28,461,774|-53.3%|23|2022-08-30|15/06/2022|||||2022-04-22|15/03/2022|0.07||341830000|
2022-07-24 16:06:16|07597|101160|SS 603399|10.68B|10680000000|20.60|22,748,367|227.5%|21|2022-04-29|15/12/2021|-0.06||900900000||2022-04-29|15/03/2022|||713100000|
2022-07-24 16:06:21|07598|100425|SS 600190|6.23B|6230000000|3.28|29,655,216|17.99%|22|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.02||601200000|
2022-07-24 16:06:24|07599|101203|SS 900952|922.91M|922910000|0.262|363,722|9.62%|22|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022||||
2022-07-24 16:06:28|07600|101136|SS 601929|6.54B|6540000000|1.980|52,473,512|8.79%|22|2022-04-29|15/03/2022|||437300000||2022-04-26|15/12/2021|-0.01||739400000|
2022-07-24 16:06:32|07601|101090|SS 601566|4.78B|4780000000|8.32|1,810,538|-50.12%|23|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|-0.1||766000000|
2022-07-24 16:06:36|07602|100578|SS 600380|20.99B|20990000000|11.20|15,401,343|-7.36%|24|2022-11-01|15/09/2022||0.19||17535000000|2022-08-11|15/06/2022||0.19||
2022-07-24 16:06:41|07603|1043300|SS 603127|42.32B|42320000000|119.60|3,612,057|-6.04%|23|2022-11-03|15/09/2022||0.34|||2022-08-31|15/06/2022||0.3||
2022-07-24 16:06:45|07604|101005|SS 600998|21.17B|21170000000|11.48|9,830,945|-19.78%|25|2022-10-25|15/09/2022||0.29|||2022-08-23|15/06/2022||0.43||
2022-07-24 16:06:49|07605|100966|SS 600872|27.08B|27080000000|35.12|21,235,574|-6.97%|25|2022-11-03|15/09/2022||0.2184||1350000000|2022-08-19|15/06/2022||0.2103||1320000000
2022-07-24 16:06:53|07606|998090|SS 603517|31.2B|31200000000|50.77|8,080,273|-33.89%|23|2022-11-02|15/09/2022||0.585||1980000000|2022-08-31|15/06/2022||0.25||1680000000
2022-07-24 16:06:56|07607|953925|SS 603885|31.96B|31960000000|16.30|11,129,419|23.11%|25|2022-10-27|15/09/2022||-0.2||11767000000|2022-08-27|15/06/2022||-0.35||
2022-07-24 16:07:00|07608|1024782|SS 603617|3.4B|3400000000|9.30|7,988,706|30.72%|21|2022-04-19|15/12/2021|0.05||319400000||2022-04-19|15/03/2022|0.09||238100000|
2022-07-24 16:07:03|07609|101066|SS 601216|40.16B|40160000000|4.76|73,735,060|-8.29%|24|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.1||4800000000|
2022-07-24 16:07:06|07610|101020|SS 600997|11.29B|11290000000|7.11|26,677,761|-7.06%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.37||5530000000|
2022-07-24 16:07:11|07611|101204|SS 900953|312.32M|312320000|0.488|2,047,617|41.86%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2022-07-24 16:07:14|07612|100327|SS 600076|4.19B|4190000000|3.12|6,701,014|-23.34%|22|2022-04-29|15/03/2022|-0.03||147800000||2022-04-01|15/12/2021|-0.01||260300000|
2022-07-24 16:07:17|07613|1162085|SS 603786|27.49B|27490000000|68.03|1,344,520|4.37%|15|2022-11-04|15/09/2022||0.3393||928420000|2022-08-26|15/06/2022||0.2656||828950000
2022-07-24 16:07:21|07614|100657|SS 600499|40.62B|40620000000|21.51|47,951,896|19.37%|22|2022-08-13|15/06/2022|||||2022-04-30|15/03/2022|0.48||2540000000|
2022-07-24 16:07:24|07615|1162064|SS 603610|4.59B|4590000000|12.81|4,199,794|-6.2%|14|2022-08-20|15/06/2022|||||2022-04-30|15/03/2022|0.1641||744200000|
2022-07-24 16:07:28|07616|1062257|SS 603161|1.64B|1640000000|12.30|3,582,537|-15.52%|21|2022-04-29|15/03/2022|-0.12||546100000||2022-04-27|15/12/2021|-0.63||451000000|
2022-07-24 16:07:31|07617|1162092|SS 603662|4.29B|4290000000|15.15|2,905,810|-7.95%|13|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.15||201100000|
2022-07-24 16:07:35|07618|953122|SS 603355|15.18B|15180000000|26.43|2,680,027|-10.74%|25|2022-10-24|15/09/2022||0.41|||2022-08-30|15/06/2022||0.45||
2022-07-24 16:07:39|07619|100387|SS 600143|26.23B|26230000000|10.19|30,327,110|-48.92%|24|2022-10-20|15/09/2022|||||2022-08-16|15/06/2022||||
2022-07-24 16:07:42|07620|100668|SS 600506|1.69B|1690000000|11.47|5,980,578|34%|22|2022-04-19|15/12/2021|-0.19||236500000||2022-04-19|15/03/2022|-0.06||671700000|
2022-07-24 16:07:45|07621|100607|SS 600422|8.96B|8960000000|11.82|19,140,652|19.39%|23|2022-08-16|15/06/2022|||||2022-04-16|15/03/2022|0.15||2360000000|
2022-07-24 16:07:48|07622|102093|SS 600579|3.68B|3680000000|7.37|6,033,174|17.36%|22|2022-04-29|15/12/2021|-0.05||3170000000||2022-04-29|15/03/2022|-0.36||1940000000|
2022-07-24 16:07:51|07623|1072211|SS 603680|6.24B|6240000000|7.96|1,488,626|-28.93%|21|2022-04-27|15/12/2021|0.13||1030000000||2022-04-27|15/03/2022|0.03||849800000|
2022-07-24 16:07:55|07624|942821|SS 601579|5.6B|5600000000|11.68|30,047,432|1.65%|23|2022-08-20|15/06/2022|||||2022-04-28|15/03/2022|0.38||377500000|
2022-07-24 16:07:59|07625|996183|SS 603626|4.48B|4480000000|8.04|12,745,066|-22.09%|22|2022-08-13|15/06/2022|||||2022-04-30|15/03/2022|0.01||920700000|
2022-07-24 16:08:02|07626|100323|SS 600053|7.2B|7200000000|16.60|4,329,349|1.84%|22|2022-04-28|15/03/2022|0.1||91580000||2022-04-21|15/12/2021|-0.01||65480000|
2022-07-24 16:08:06|07627|996094|SS 603929|2.5B|2500000000|11.74|3,234,586|10.96%|21|2022-04-27|15/03/2022|0.02||387800000||2022-03-29|15/12/2021|0.03||697700000|
2022-07-24 16:08:09|07628|997888|SS 603630|3.36B|3360000000|14.87|2,762,569|-24.02%|23|2022-11-03|15/09/2022||0.12|||2022-08-30|15/06/2022||||
2022-07-24 16:08:13|07629|100986|SS 600896|1.14B|1140000000|1.12|16,509,010|-70.68%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.04||24240000|
2022-07-24 16:08:16|07630|101117|SS 601798|2.54B|2540000000|7.16|9,162,998|29.95%|22|2022-08-25|15/06/2022|||||2022-04-19|15/03/2022|-0.08||66780000|
2022-07-24 16:08:20|07631|100538|SS 600328|18.87B|18870000000|19.48|24,686,044|7.98%|22|2022-08-19|15/06/2022|||||2022-04-22|15/03/2022|0.64||4410000000|
2022-07-24 16:08:25|07632|100427|SS 600192|2.77B|2770000000|6.26|23,234,413|40.67%|21|2022-04-29|15/03/2022|-0.04||365400000||2022-04-08|15/12/2021|-0.09||603100000|
2022-07-24 16:08:28|07633|942597|SS 603169|9.56B|9560000000|7.32|30,059,168|52.82%|21|2022-04-21|15/03/2022|0.02||906700000||2022-02-18|15/12/2021|0.02||1300000000|
2022-07-24 16:08:32|07634|100850|SS 600738|4.8B|4800000000|6.39|14,185,821|0.47%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.3||220000000|
2022-07-24 16:08:35|07635|100749|SS 600612|16.75B|16750000000|38.72|986,167|-20.21%|24|2022-11-02|15/09/2022||1.07|||2022-08-31|15/06/2022||0.73||
2022-07-24 16:08:38|07636|101761|SS 900905|2.48B|2480000000|3.21|205,127|-13.89%|22|2022-11-02|15/09/2022||1.07|||2022-08-31|15/06/2022||0.73||
2022-07-24 16:08:42|07637|951040|SS 603883|19.03B|19030000000|32.85|3,493,573|-12.15%|24|2022-11-03|15/09/2022||0.2764||4760000000|2022-08-30|15/06/2022||0.3317||4220000000
2022-07-24 16:08:45|07638|100775|SS 600644|3.75B|3750000000|6.97|8,970,991|27.19%|21|2022-04-28|15/03/2022|0.05||||2022-03-24|15/12/2021|-0.1|||
2022-07-24 16:08:49|07639|1057307|SS 603477|15.85B|15850000000|31.32|20,919,505|198.57%|22|2022-08-31|15/06/2022||-0.05|||2022-04-30|15/03/2022|-0.03|-0.03|734500000|
2022-07-24 16:08:52|07640|100853|SS 600739|20.71B|20710000000|13.54|7,478,815|-33.76%|22|2022-04-29|15/03/2022|0.18||3560000000||2022-04-27|15/12/2021|0.19||4860000000|
2022-07-24 16:08:56|07641|951033|SS 603315|8.69B|8690000000|28.31|4,592,474|104.4%|21|2022-04-28|15/03/2022|0.04||156100000||2022-04-25|15/12/2021|0.08||344200000|
2022-07-24 16:08:59|07642|942812|SS 600758|5.61B|5610000000|4.24|50,113,507|23.98%|21|2022-04-28|15/03/2022|0.17||1980000000||2022-04-21|15/12/2021|0.01||1630000000|
2022-07-24 16:09:03|07643|100517|SS 600303|2.28B|2280000000|3.37|14,692,022|-12.24%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|-0.10||559000000|
2022-07-24 16:09:07|07644|100781|SS 600653|4.75B|4750000000|2.440|126,947,886|31.89%|21|2022-04-29|15/03/2022|||1660000000||2022-03-30|15/12/2021|0.02||1510000000|
2022-07-24 16:09:10|07645|942834|SS 603609|9.64B|9640000000|10.52|7,580,294|7.02%|23|2022-08-16|15/06/2022|||||2022-04-29|15/03/2022|-0.14||6370000000|
2022-07-24 16:09:13|07646|101114|SS 601777|23.22B|23220000000|5.16|31,767,514|1.38%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.01||1250000000|
2022-07-24 16:09:17|07647|994604|SS 603823|4.06B|4060000000|12.76|1,092,290|-24.18%|21|2022-04-27|15/12/2021|0.29||633800000||2022-04-27|15/03/2022|0.21||646300000|
2022-07-24 16:09:20|07648|994582|SS 603636|7.52B|7520000000|12.95|33,682,557|38.21%|22|2022-08-11|15/06/2022|||||2022-04-28|15/03/2022|-0.05||126000000|
2022-07-24 16:09:23|07649|100462|SS 600231|7.13B|7130000000|2.500|26,789,564|-20.38%|23|2022-10-14|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 16:09:27|07650|100636|SS 600480|8.76B|8760000000|9.55|10,463,620|-7.82%|23|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.12||4150000000|
2022-07-24 16:09:31|07651|100349|SS 600099|1.94B|1940000000|8.84|9,532,047|30.38%|21|2022-04-26|15/12/2021|0.02||272700000||2022-04-26|15/03/2022|0.01||197200000|
2022-07-24 16:09:35|07652|953923|SS 603669|4.77B|4770000000|6.61|4,513,524|-38.85%|22|2022-04-29|15/12/2021|-0.02||86360000||2022-04-29|15/03/2022|0.03||126000000|
2022-07-24 16:09:39|07653|101024|SS 601003|9.71B|9710000000|3.79|11,072,859|-43.43%|21|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|-0.2||22960000000|
2022-07-24 16:09:43|07654|100457|SS 600249|2.83B|2830000000|5.15|8,429,496|11.96%|21|2022-04-26|15/03/2022|-0.05||151700000||2022-03-30|15/12/2021|0.01||227300000|
2022-07-24 16:09:45|07655|101167|SS 603766|10.02B|10020000000|4.88|19,404,582|37.85%|22|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.00||3500000000|
2022-07-24 16:09:49|07656|100656|SS 600491|10.91B|10910000000|7.13|42,000,435|48.23%|23|2022-08-30|15/06/2022|||||2022-04-25|15/03/2022|0.11||4920000000|
2022-07-24 16:09:52|07657|100948|SS 600853|3.31B|3310000000|3.26|40,198,076|33.61%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|||1710000000|
2022-07-24 16:09:56|07658|101153|SS 603003|2.97B|2970000000|7.66|6,948,075|10.85%|22|2022-04-27|15/12/2021|-0.41||2670000000||2022-04-27|15/03/2022|0.06||2200000000|
2022-07-24 16:10:00|07659|100421|SS 600186|4.61B|4610000000|2.570|20,648,199|-17.1%|21|2022-04-29|15/12/2021|||485500000||2022-04-29|15/03/2022|0.01||417500000|
2022-07-24 16:10:04|07660|100382|SS 600135|4.32B|4320000000|7.81|7,796,578|18.15%|22|2022-04-21|15/03/2022|0.02||528200000||2022-03-30|15/12/2021|||506700000|
2022-07-24 16:10:07|07661|100400|SS 600167|16.79B|16790000000|7.42|5,295,453|-13.42%|21|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.29||1740000000|
2022-07-24 16:10:11|07662|100970|SS 600876|11.65B|11650000000|22.76|9,847,295|-17.83%|24|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.17||1010000000|
2022-07-24 16:10:15|07663|100452|SS 600223|9.31B|9310000000|9.23|15,376,640|-25.68%|24|2022-10-27|15/09/2022||0.13|||2022-08-27|15/06/2022||0.12||
2022-07-24 16:10:18|07664|100891|SS 600783|9.74B|9740000000|13.09|7,191,836|13.24%|22|2022-04-29|15/12/2021|0.41||47670000||2022-04-28|15/03/2022|0.07||22710000|
2022-07-24 16:10:22|07665|100892|SS 600784|5.41B|5410000000|8.00|12,529,225|60.97%|22|2022-04-29|15/03/2022|0.09||760900000||2022-03-29|15/12/2021|0.16||850800000|
2022-07-24 16:10:25|07666|100911|SS 600808|22.63B|22630000000|3.230|59,746,271|-34.75%|25|2022-10-26|15/09/2022||0.1612||24280000000|2022-08-31|15/06/2022||0.1842||22910000000
2022-07-24 16:10:29|07667|100928|SS 600828|5.87B|5870000000|3.40|7,601,838|-6.08%|23|2022-08-19|15/06/2022|||||2022-04-30|15/03/2022|0.02||863400000|
2022-07-24 16:10:33|07668|100546|SS 600337|4.34B|4340000000|2.90|10,100,789|-27.68%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.06||1000000000|
2022-07-24 16:10:36|07669|101004|SS 600993|9.7B|9700000000|22.50|5,397,716|-22.31%|22|2022-08-20|15/06/2022|||||2022-04-27|15/03/2022|0.32||949100000|
2022-07-24 16:10:39|07670|100967|SS 600873|34.35B|34350000000|11.29|44,007,507|75.04%|25|2022-10-20|15/09/2022|||||2022-07-15|15/06/2022|0.46||7510000000|
2022-07-24 16:10:42|07671|100957|SS 600863|25.32B|25320000000|3.880|167,716,950|67.24%|22|2022-08-25|15/06/2022|||||2022-04-27|15/03/2022|0.08||5490000000|5490000000
2022-07-24 16:10:46|07672|101098|SS 601618|64.89B|64890000000|3.390|91,536,992|-13.96%|25|2022-10-31|15/09/2022||0.07||624385000000|2022-08-31|15/06/2022||0.16||
2022-07-24 16:10:50|07673|100798|SS 600683|3.22B|3220000000|4.35|16,353,618|21.17%|22|2022-04-28|15/03/2022|-0.02||235400000||2022-04-12|15/12/2021|0.24||2990000000|
2022-07-24 16:10:53|07674|1141908|SS 688029|15.54B|15540000000|83.00|1,526,009|-58.81%|18|2022-11-02|15/09/2022||0.8143||514000000|2022-08-19|15/06/2022||||481000000
2022-07-24 16:10:56|07675|1141902|SS 688016|12.8B|12800000000|177.77|795,060|-46.54%|18|2022-11-02|15/09/2022||1.34||214430000|2022-08-26|15/06/2022||1.38||222490000
2022-07-24 16:10:59|07676|1088708|SS 603713|24.4B|24400000000|148.35|899,275|56.83%|21|2022-11-02|15/09/2022||0.965||3460000000|2022-07-27|15/06/2022||0.925||2960000000
2022-07-24 16:11:03|07677|100466|SS 600235|2.03B|2030000000|5.78|8,044,841|14.46%|22|2022-04-28|15/03/2022|0.05||386900000||2022-03-30|15/12/2021|0.01||437700000|
2022-07-24 16:11:06|07678|1118180|SS 601615|69.23B|69230000000|30.95|55,455,375|61.2%|20|2022-11-03|15/09/2022||0.47|||2022-08-31|15/06/2022||0.45||
2022-07-24 16:11:09|07679|100585|SS 600390|22B|22000000000|4.89|21,976,128|-15.69%|22|2022-04-26|15/03/2022|0.14||2880000000||2022-04-26|15/12/2021|0.03||2570000000|
2022-07-24 16:11:13|07680|100326|SS 600058|10.89B|10890000000|10.16|31,421,261|13.27%|23|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|-0.38||15260000000|
2022-07-24 16:11:16|07681|1141896|SS 688008|63.31B|63310000000|55.85|7,669,749|-12.95%|18|2022-11-03|15/09/2022||0.2443||1110000000|2022-08-10|15/06/2022||0.2277||966930000
2022-07-24 16:11:20|07682|100559|SS 600356|2.1B|2100000000|7.04|2,350,262|-0.56%|22|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.07||546500000|
2022-07-24 16:11:23|07683|1072209|SS 603506|2.49B|2490000000|13.28|1,549,111|-2.85%|22|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.15||414700000|
2022-07-24 16:11:26|07684|994608|SS 603859|5.21B|5210000000|31.29|2,044,493|-16.45%|22|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022|0.19|0.19|269000000|268000000
2022-07-24 16:11:29|07685|1162071|||||||13|2022-04-28|15/03/2022|0.05||1540000000||2022-03-14|15/12/2021|0.12||3640000000|
2022-07-24 16:11:33|07686|1054853|SS 603912|3.4B|3400000000|11.18|8,390,306|-5.6%|21|2022-04-29|15/03/2022|0.06||122100000||2022-03-21|15/12/2021|0.06||147800000|
2022-07-24 16:11:36|07687|100980|SS 600889|1.95B|1950000000|5.32|5,249,585|-16.22%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|-1.21||133600000|
2022-07-24 16:11:39|07688|1162044|SS 603982|5.7B|5700000000|28.34|11,387,660|79.59%|14|2022-08-23|15/06/2022|||||2022-04-28|15/03/2022|0.09||407000000|
2022-07-24 16:11:43|07689|100680|SS 600533|3.55B|3550000000|3.38|42,499,652|11.18%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.12||686600000|
2022-07-24 16:11:46|07690|100318|SS 600064|11.42B|11420000000|6.60|22,395,937|6.45%|22|2022-08-18|15/06/2022|||||2022-04-20|15/03/2022|0.54||436500000|
2022-07-24 16:11:49|07691|1024773|SS 603042|1.63B|1630000000|10.15|2,333,319|-19.64%|21|2022-04-29|15/03/2022|-0.08||307000000||2022-04-22|15/12/2021|0.07||345400000|
2022-07-24 16:11:53|07692|954958|SS 603066|2.87B|2870000000|9.76|16,456,382|24.65%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.07||203400000|
2022-07-24 16:11:56|07693|100499|SS 600282|18.76B|18760000000|3.05|39,392,157|-20.37%|24|2022-08-24|15/06/2022|||||2022-04-29|15/03/2022|0.12||17050000000|
2022-07-24 16:12:00|07694|942826|SS 603111|4.64B|4640000000|4.67|5,622,897|-9.85%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.03||690000000|
2022-07-24 16:12:04|07695|1031224|SS 603707|30.78B|30780000000|19.10|4,098,059|-34.97%|21|2022-08-30|15/06/2022|||||2022-04-27|15/03/2022|0.27||1180000000|1180000000
2022-07-24 16:12:07|07696|1024786|SS 603326|2.41B|2410000000|7.63|1,226,911|-23.16%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.04||319000000|
2022-07-24 16:12:11|07697|942813|SS 600775|6.85B|6850000000|9.09|7,540,039|36.9%|23|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|-0.02||1060000000|
2022-07-24 16:12:14|07698|100824|SS 600713|6.5B|6500000000|4.97|15,140,553|8.99%|22|2022-04-29|15/03/2022|0.11||11700000000||2022-03-25|15/12/2021|0.15||11730000000|
2022-07-24 16:12:17|07699|1081737|SS 601990|29.38B|29380000000|7.97|36,441,662|-28.9%|18|2022-04-26|15/12/2021|0.03||633000000||2022-04-26|15/03/2022|0.03||393400000|
2022-07-24 16:12:22|07700|1162075|SS 601975|17.71B|17710000000|3.65|347,201,744|79.8%|14|2022-08-31|15/06/2022|||||2022-04-27|15/03/2022|0.02||1090000000|
2022-07-24 16:12:26|07701|100458|SS 600250|1.61B|1610000000|5.18|9,045,658|12.36%|21|2022-04-29|15/12/2021|-0.23||248000000||2022-04-29|15/03/2022|-0.12||139400000|
2022-07-24 16:12:29|07702|1121156|SS 603351|2.87B|2870000000|21.19|2,087,527|12.71%|18|2022-04-26|15/03/2022|0.21||290600000||2022-04-18|15/12/2021|0.12||278100000|
2022-07-24 16:12:32|07703|942808|SS 600682|13.58B|13580000000|10.09|6,601,989|8.26%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.16||1400000000|
2022-07-24 16:12:35|07704|100823|SS 600712|2.14B|2140000000|3.92|16,790,564|1.55%|22|2022-04-27|15/03/2022|-0.01||168300000||2022-04-19|15/12/2021|0.02||207800000|
2022-07-24 16:12:39|07705|953928|SS 603968|4.85B|4850000000|23.71|4,245,992|70.7%|22|2022-04-27|15/03/2022|0.44||922600000||2022-04-19|15/12/2021|0.37||883700000|
2022-07-24 16:12:42|07706|1162094|SS 603115|5.26B|5260000000|21.97|5,328,649|49.15%|14|2022-08-16|15/06/2022|||||2022-04-29|15/03/2022|0.27||471500000|
2022-07-24 16:12:45|07707|100584|SS 600389|16.86B|16860000000|55.21|5,248,114|32.08%|22|2022-04-18|15/12/2021|0.98||1690000000||2022-04-18|15/03/2022|2.17||2720000000|
2022-07-24 16:12:49|07708|994561|SS 603339|4.07B|4070000000|13.16|4,247,323|26.17%|23|2022-08-19|15/06/2022|||||2022-04-26|15/03/2022|0.02||452900000|
2022-07-24 16:12:52|07709|100598|SS 600406|199.17B|199170000000|29.75|30,335,647|29.82%|25|2022-11-03|15/09/2022||0.2333|||2022-08-31|15/06/2022||0.2917||
2022-07-24 16:12:55|07710|100351|SS 600114|6.03B|6030000000|9.78|11,926,187|-7.82%|22|2022-08-06|15/06/2022|||||2022-04-30|15/03/2022|0.01||889900000|
2022-07-24 16:12:59|07711|100838|SS 600718|13.61B|13610000000|11.32|18,029,196|20.43%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|-0.02||1280000000|1280000000
2022-07-24 16:13:02|07712|1054842|SS 603110|7.16B|7160000000|35.58|890,896|12.59%|21|2022-04-27|15/12/2021|-0.02||110700000||2022-04-27|15/03/2022|0.01||82980000|
2022-07-24 16:13:07|07713|100771|SS 600640|8.1B|8100000000|10.18|5,799,075|-16.08%|22|2022-08-20|15/06/2022|||||2022-04-30|15/03/2022|-0.01||861700000|
2022-07-24 16:13:10|07714|101166|SS 603699|6.38B|6380000000|8.52|3,578,979|-6.27%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.09||932000000|
2022-07-24 16:13:14|07715|100377|SS 600130|3.1B|3100000000|4.03|19,296,505|14.16%|21|2022-04-29|15/03/2022|0.01||129500000||2022-03-28|15/12/2021|0.02||220000000|
2022-07-24 16:13:17|07716|101038|SS 601137|14.68B|14680000000|18.61|25,358,472|48.64%|23|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.17||3330000000|
2022-07-24 16:13:35|07717|101116|SS 601789|5.65B|5650000000|5.20|98,807,742|45.66%|23|2022-08-30|15/06/2022|||||2022-04-25|15/03/2022|0.1||5970000000|
2022-07-24 16:13:39|07718|100878|SS 600768|1.28B|1280000000|9.57|2,315,754|7.65%|21|2022-04-25|15/03/2022|-0.01||55960000||2022-04-01|15/12/2021|0.02||91160000|
2022-07-24 16:13:43|07719|100834|SS 600724|5.8B|5800000000|4.01|19,043,446|18.64%|22|2022-04-21|15/03/2022|0.05||736100000||2022-03-28|15/12/2021|0.09||915000000|
2022-07-24 16:13:46|07720|994598|SS 603788|2.91B|2910000000|13.05|3,209,229|0.46%|23|2022-08-25|15/06/2022|||||2022-04-26|15/03/2022|0.07||243300000|
2022-07-24 16:13:49|07721|994523|SS 601882|11.54B|11540000000|22.11|3,149,523|13.68%|23|2022-08-23|15/06/2022|||||2022-04-16|15/03/2022|0.21||706000000|
2022-07-24 16:13:53|07722|1057311|SS 603917|6.35B|6350000000|40.50|6,515,611|308.68%|21|2022-04-28|15/03/2022|0.07||133500000||2022-04-19|15/12/2021|0.08||211500000|
2022-07-24 16:13:56|07723|945938|SS 603997|16.13B|16130000000|14.44|24,172,396|55.6%|23|2022-08-12|15/06/2022|||||2022-04-29|15/03/2022|-0.03||4200000000|4200000000
2022-07-24 16:13:59|07724|1162036|SS 601609|11.47B|11470000000|7.82|8,105,151|-13.59%|15|2022-10-21|15/09/2022||0.18|||2022-08-30|15/06/2022||0.14||
2022-07-24 16:14:03|07725|100817|SS 600699|27.9B|27900000000|20.53|45,177,598|-24.8%|25|2022-10-28|15/09/2022||0.1507||13351000000|2022-08-24|15/06/2022||-0.0188||11445000000
2022-07-24 16:14:07|07726|1056002|SS 603076|5.14B|5140000000|42.61|2,581,192|-10.45%|21|2022-04-28|15/12/2021|-0.17||259400000||2022-04-28|15/03/2022|0.16||311200000|
2022-07-24 16:14:10|07727|100902|SS 600798|4.92B|4920000000|4.08|30,434,633|-16.39%|22|2022-04-27|15/12/2021|0.11||689500000||2022-04-27|15/03/2022|0.03||466700000|
2022-07-24 16:14:16|07728|1008683|SS 603538|6.18B|6180000000|29.02|16,467,518|8.23%|21|2022-08-16|15/06/2022|||||2022-04-26|15/03/2022|0.7||500000000|500110000
2022-07-24 16:14:21|07729|942596|SS 603606|57.69B|57690000000|83.88|10,764,172|255.57%|23|2022-08-06|15/06/2022|||||2022-04-23|15/03/2022|0.4||1820000000|
2022-07-24 16:14:24|07730|996092|SS 603877|9.24B|9240000000|19.62|3,040,684|-60.5%|23|2022-10-24|15/09/2022||0.36|||2022-08-30|15/06/2022||0.44||
2022-07-24 16:14:27|07731|1141893|SS 688005|66.09B|66090000000|147.50|8,226,610|11.77%|18|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.64||5170000000|
2022-07-24 16:14:31|07732|101091|SS 601567|19.24B|19240000000|13.66|19,305,825|-15.31%|22|2022-04-25|15/03/2022|0.17||1980000000||2022-04-18|15/12/2021|0.02||1920000000|
2022-07-24 16:14:35|07733|100975|SS 600884|64.62B|64620000000|29.90|42,957,275|0.91%|25|2022-11-01|15/09/2022||0.49|||2022-08-16|15/06/2022||0.53||
2022-07-24 16:14:38|07734|999086|SS 603178|3.1B|3100000000|13.11|9,425,822|20.16%|21|2022-04-18|15/12/2021|0.1||461000000||2022-04-18|15/03/2022|0.1||354900000|
2022-07-24 16:14:42|07735|994529|SS 603015|3.54B|3540000000|8.76|16,094,278|18.22%|22|2022-04-25|15/03/2022|0.04||209300000||2022-04-24|15/12/2021|0.02||198800000|
2022-07-24 16:14:46|07736|101010|SS 600982|5.94B|5940000000|5.31|56,896,153|53.91%|21|2022-04-28|15/03/2022|0.04||||2022-04-18|15/12/2021|0.29|||
2022-07-24 16:14:50|07737|996077|SS 603266|2.98B|2980000000|15.00|12,558,000|30.66%|21|2022-04-28|15/03/2022|0.15||314800000||2022-04-22|15/12/2021|0.11||341700000|
2022-07-24 16:14:53|07738|994521|SS 601689|95.72B|95720000000|86.86|11,138,491|174.01%|25|2022-10-28|15/09/2022||0.42||11463000000|2022-08-26|15/06/2022||0.32||
2022-07-24 16:14:57|07739|100321|SS 600051|2.23B|2230000000|7.18|9,500,534|0.56%|21|2022-04-25|15/03/2022|-0.02||385900000||2022-04-11|15/12/2021|0.41||2030000000|
2022-07-24 16:15:00|07740|1118182|SS 603700|3.09B|3090000000|15.26|2,282,738|-28.99%|17|2022-04-28|15/03/2022|0.03||244400000||2022-03-30|15/12/2021|0.35||541300000|
2022-07-24 16:15:03|07741|1024778|SS 603305|24.65B|24650000000|39.39|9,638,714|63.3%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.27||992000000|992000000
2022-07-24 16:15:08|07742|1162069|SS 603297|11.72B|11720000000|106.10|2,111,034|78.59%|15|2022-10-28|15/09/2022||0.63|||2022-08-27|15/06/2022||0.59||
2022-07-24 16:15:12|07743|100566|SS 600366|12.75B|12750000000|13.04|32,750,078|53.05%|24|2022-08-03|15/06/2022|||||2022-04-29|15/03/2022|0.15||1200000000|
2022-07-24 16:15:15|07744|100952|SS 600857|2.68B|2680000000|11.95|10,786,898|20.34%|21|2022-04-25|15/03/2022|0.04||179100000||2022-03-28|15/12/2021|0.02||188500000|
2022-07-24 16:15:19|07745|101033|SS 601018|62.6B|62600000000|3.96|19,338,622|2.59%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.06||6210000000|
2022-07-24 16:15:22|07746|1162074|SS 600989|101.15B|101150000000|13.83|28,302,848|-15.57%|14|2022-08-10|15/06/2022|||||2022-04-19|15/03/2022|0.24||6520000000|6520000000
2022-07-24 16:15:25|07747|100620|SS 600449|5.76B|5760000000|12.05|6,803,228|11.57%|23|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.03||981400000|
2022-07-24 16:15:28|07748|1031217|SS 601619|11.05B|11050000000|4.54|23,407,606|15.82%|21|2022-04-27|15/12/2021|0.14||336100000||2022-04-27|15/03/2022|0.08||271800000|
2022-07-24 16:15:31|07749|100398|SS 600165|6.84B|6840000000|9.98|11,527,519|23.51%|21|2022-04-29|15/03/2022|-0.03||166700000||2022-04-26|15/12/2021|-0.01||49220000|
2022-07-24 16:15:37|07750|945173|SS 603611|4.59B|4590000000|17.82|3,197,669|32.39%|23|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|0.28||1660000000|
2022-07-24 16:15:39|07751|100914|SS 600812|10.88B|10880000000|6.37|19,219,505|-43.48%|24|2022-10-17|15/09/2022|||||2022-08-27|15/06/2022||||
2022-07-24 16:15:45|07752|100419|SS 600184|7.14B|7140000000|14.04|10,051,810|21.03%|22|2022-04-22|15/03/2022|0.03||502700000||2022-03-29|15/12/2021|0.03||1710000000|
2022-07-24 16:15:50|07753|100483|SS 600262|3.28B|3280000000|19.28|2,095,418|44.1%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.17||528200000|
2022-07-24 16:15:54|07754|100615|SS 600435|13.82B|13820000000|9.28|19,002,590|18.07%|24|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.03||575400000|
2022-07-24 16:15:59|07755|101149|SS 601999|3.18B|3180000000|5.77|5,476,810|-7.83%|22|2022-04-28|15/12/2021|0.03||819500000||2022-04-28|15/03/2022|-0.02||565200000|
2022-07-24 16:16:02|07756|100365|SS 600110|19.7B|19700000000|11.30|68,403,389|-27.14%|22|2022-08-23|15/06/2022|||||2022-04-28|15/03/2022|0.08||1110000000|
2022-07-24 16:16:15|07757|100725|SS 600583|18.35B|18350000000|4.15|17,402,011|-1.89%|25|2022-11-03|15/09/2022||0.09|||2022-08-23|15/06/2022||0.09||
2022-07-24 16:16:18|07758|1008997|SS 603920|8.8B|8800000000|16.54|9,527,453|32.21%|22|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|0.09||977600000|
2022-07-24 16:16:24|07759|999088|SS 603833|72.85B|72850000000|119.60|1,909,396|-15.77%|23|2022-10-28|15/09/2022||1.75||6760000000|2022-08-30|15/06/2022||1.32||5790000000
2022-07-24 16:16:27|07760|994569|SS 603515|12.56B|12560000000|16.65|1,377,875|-35.71%|23|2022-10-27|15/09/2022||0.255||2470000000|2022-08-27|15/06/2022||0.29||1770000000
2022-07-24 16:17:02|07761|100913|SS 600811|11.01B|11010000000|3.01|88,541,105|-1.31%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|||2960000000|
2022-07-24 16:17:06|07762|100495|SS 600278|6.62B|6620000000|7.49|15,854,735|-3.85%|21|2022-04-29|15/03/2022|0.1||10470000000||2022-04-25|15/12/2021|0.07||8400000000|
2022-07-24 16:17:09|07763|948390|SS 600958|70.1B|70100000000|8.93|102,650,208|-26.83%|25|2022-11-03|15/09/2022||0.18|||2022-08-31|15/06/2022||0.1||
2022-07-24 16:17:13|07764|101042|SS 601099|18.95B|18950000000|2.78|129,406,232|-17.01%|22|2022-04-28|15/12/2021|-0.03||353600000||2022-04-28|15/03/2022|||247000000|
2022-07-24 16:17:16|07765|100843|SS 600728|11.26B|11260000000|6.43|19,818,957|-15.73%|22|2022-08-23|15/06/2022|||||2022-04-30|15/03/2022|0.06||1040000000|
2022-07-24 16:17:19|07766|942794|SS 600490|8.67B|8670000000|3.92|45,541,069|-20.97%|22|2022-04-26|15/03/2022|0.03||1220000000||2022-04-07|15/12/2021|-0.01||1070000000|
2022-07-24 16:17:23|07767|1152811|SS 601319|199.09B|199090000000|4.88|54,070,949|-16.01%|17|2022-08-24|15/06/2022|||||2022-04-28|15/03/2022|0.2||172710000000|
2022-07-24 16:17:26|07768|101150|SS 603000|12.01B|12010000000|10.86|8,758,108|-22.7%|23|2022-08-19|15/06/2022|||||2022-04-29|15/03/2022|0.18||320100000|
2022-07-24 16:17:32|07769|1073384|SS 603059|1.92B|1920000000|19.22|538,416|-15.4%|21|2022-04-25|15/12/2021|0.34||312000000||2022-04-25|15/03/2022|-0||212500000|
2022-07-24 16:17:35|07770|102949|SS 600071|6.17B|6170000000|21.90|14,525,468|61.86%|21|2022-04-27|15/03/2022|-0.05||390300000||2022-04-01|15/12/2021|||457900000|
2022-07-24 16:17:39|07771|101102|SS 601666|26.67B|26670000000|11.52|56,013,804|69.91%|24|2022-10-24|15/09/2022||0.78|||2022-08-31|15/06/2022||0.78||
2022-07-24 16:17:42|07772|996091|SS 603690|12.34B|12340000000|38.61|6,928,535|-34.57%|22|2022-08-16|15/06/2022|||||2022-04-30|15/03/2022|0.07||548000000|
2022-07-24 16:17:45|07773|100391|SS 600155|13.85B|13850000000|8.08|27,101,943|-21.25%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.02||474500000|
2022-07-24 16:17:49|07774|1155962|SS 601658|677.02B|677020000000|4.73|150,076,399|-2.47%|21|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.26||85260000000|82000000000
2022-07-24 16:17:52|07775|996558|SS 603603|3.89B|3890000000|9.30|19,216,420|64.6%|21|2022-04-29|15/12/2021|-3.42||1150000000||2022-04-28|15/03/2022|0.06||173800000|
2022-07-24 16:17:56|07776|101104|SS 601669|115.26B|115260000000|7.61|185,826,837|75.35%|25|2022-11-02|15/09/2022||0.15|||2022-08-26|15/06/2022||0.18||
2022-07-24 16:17:59|07777|1056007|SS 603605|46.77B|46770000000|166.20|1,855,133|35.11%|23|2022-11-02|15/09/2022||0.6168||1380000000|2022-08-26|15/06/2022||0.5704||1290000000
2022-07-24 16:18:03|07778|953920|SS 603566|8B|8000000000|25.44|3,501,013|21.43%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.12||245000000|
2022-07-24 16:18:07|07779|100500|SS 600283|5.05B|5050000000|14.32|19,212,806|13.2%|22|2022-04-27|15/03/2022|0.09||||2022-04-19|15/12/2021|0.01|||
2022-07-24 16:18:11|07780|994532|SS 603027|15.48B|15480000000|16.15|18,396,546|-19.59%|24|2022-10-27|15/09/2022||0.0833||568600000|2022-08-30|15/06/2022||0.0592||469200000
2022-07-24 16:18:14|07781|1043307|SS 603557|1.77B|1770000000|3.59|4,241,635|-28.34%|21|2022-04-29|15/12/2021|-0.37||199900000||2022-04-29|15/03/2022|-0.13||68170000|
2022-07-24 16:18:18|07782|996089|SS 603677|2.29B|2290000000|11.94|2,064,720|0.93%|21|2022-04-26|15/03/2022|0.11||443900000||2022-03-23|15/12/2021|0.07||552100000|
2022-07-24 16:18:22|07783|100473|SS 600229|4.32B|4320000000|6.51|1,952,412|12.05%|23|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.09||578300000|
2022-07-24 16:18:25|07784|994599|SS 603798|2.03B|2030000000|10.29|1,723,133|1.48%|22|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.15||221400000|
2022-07-24 16:18:32|07785|100810|SS 600690|218.4B|218400000000|24.96|34,762,624|-4.88%|25|2022-11-03|15/09/2022||0.41||63420000000|2022-08-30|15/06/2022||0.4234||60740000000
2022-07-24 16:18:36|07786|1114560|SS 603187|8.46B|8460000000|34.60|1,851,153|-10.94%|19|2022-08-30|15/06/2022|||||2022-04-27|15/03/2022|0.33||840000000|840000000
2022-07-24 16:18:40|07787|994576|SS 603577|3.71B|3710000000|10.95|4,923,007|25.72%|21|2022-04-28|15/03/2022|0.05||626800000||2022-03-24|15/12/2021|-0.02||735000000|
2022-07-24 16:18:43|07788|1008680|SS 601366|5.07B|5070000000|5.97|5,388,131|-5.84%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|-0.03||2210000000|
2022-07-24 16:18:46|07789|1118181|SS 601298|35.64B|35640000000|5.48|9,515,749|-9.27%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.18||4550000000|
2022-07-24 16:18:49|07790|1162073|SS 603755|3.51B|3510000000|35.60|1,824,182|-37.37%|13|2022-08-29|15/06/2022||0.14||76980000|2022-04-27|15/03/2022|0.1378||74600000|
2022-07-24 16:18:53|07791|994567|SS 603421|6.53B|6530000000|10.02|9,179,868|33.78%|22|2022-04-28|15/03/2022|-0.16||271100000||2022-04-13|15/12/2021|0.27||1510000000|
2022-07-24 16:18:56|07792|1162048|SS 605001|2.58B|2580000000|6.56|1,807,855|-21.81%|13|2022-04-28|15/03/2022|-0.14||75830000||2022-04-28|15/12/2021|-0.23||226900000|
2022-07-24 16:18:59|07793|1117999|SS 603739|3.81B|3810000000|15.13|1,236,235|-6.37%|17|2022-04-19|15/12/2021|0.15||318200000||2022-04-19|15/03/2022|0.07||256000000|
2022-07-24 16:19:03|07794|100835|SS 600714|3.44B|3440000000|11.95|3,625,787|22.19%|21|2022-04-29|15/03/2022|0.11||121400000||2022-03-21|15/12/2021|0.09||119700000|
2022-07-24 16:19:06|07795|942798|SS 600381|7.34B|7340000000|12.51|23,289,884|27.65%|21|2022-04-29|15/03/2022|-0.04||75220000||2022-04-25|15/12/2021|-0.32||46290000|
2022-07-24 16:19:09|07796|1043297|SS 601326|16.71B|16710000000|2.99|18,285,059|15.44%|22|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.06||1650000000|
2022-07-24 16:19:12|07797|1161399|SS 603236|28.91B|28910000000|153.00|1,773,352|38.65%|14|2022-08-24|15/06/2022||1.10||3630000000|2022-04-29|15/03/2022|0.65|1.11|3060000000|3060000000
2022-07-24 16:19:16|07798|951039|SS 603818|4.9B|4900000000|8.35|5,310,752|-11.36%|22|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.1||1310000000|
2022-07-24 16:19:19|07799|1141897|SS 688009|49.24B|49240000000|4.40|14,905,288|-17.14%|17|2022-08-31|15/06/2022||0.12||11406000000|2022-04-28|15/03/2022|0.06|0.06|6940000000|6572000000
2022-07-24 16:19:22|07800|1008743|SS 603803|3.36B|3360000000|7.99|9,781,935|-12.49%|21|2022-04-27|15/12/2021|-0.21||527900000||2022-04-27|15/03/2022|0.07||430200000|
2022-07-24 16:19:26|07801|1141891|SS 688002|15.97B|15970000000|35.80|5,065,962|-68.75%|18|2022-11-03|15/09/2022||0.13||439770000|2022-08-05|15/06/2022||0.09||563070000
2022-07-24 16:19:29|07802|1084854|SS 603650|16.99B|16990000000|28.50|5,839,308|-54.19%|19|2022-08-19|15/06/2022|||||2022-04-28|15/03/2022|0.12|0.121|572000000|
2022-07-24 16:19:33|07803|1062254|SS 601828|20.19B|20190000000|5.18|37,499,985|-52.43%|24|2022-11-02|15/09/2022||0.15|||2022-08-31|15/06/2022||0.25||
2022-07-24 16:19:37|07804|1011026|SS 603196|1.53B|1530000000|6.48|3,989,796|-23.49%|21|2022-04-25|15/12/2021|0.09||320600000||2022-04-25|15/03/2022|0.03||242200000|
2022-07-24 16:19:41|07805|100532|SS 600321|3.06B|3060000000|2.030|21,384,320|-2.4%|21|2022-04-28|15/03/2022|-0.02||123100000||2022-04-01|15/12/2021|0.05||635100000|
2022-07-24 16:19:45|07806|100480|SS 600259|16.11B|16110000000|47.88|11,460,738|3.86%|22|2022-04-28|15/03/2022|0.26||4870000000||2022-03-29|15/12/2021|0.04||4950000000|
2022-07-24 16:19:48|07807|994551|SS 603218|26.39B|26390000000|27.27|20,200,540|-2.26%|24|2022-10-25|15/09/2022||0.09||1360000000|2022-08-25|15/06/2022||0.17||1680000000
2022-07-24 16:19:51|07808|100288|SS 600017|9.9B|9900000000|3.220|57,684,434|22.43%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.03||1830000000|
2022-07-24 16:19:54|07809|1031227|SS 603860|1.51B|1510000000|22.58|690,775|13.58%|21|2022-04-29|15/03/2022|-0.06||11680000||2022-03-09|15/12/2021|0.59||120500000|
2022-07-24 16:19:57|07810|100558|SS 600355|1.57B|1570000000|3.20|23,873,261|12.28%|22|2022-04-29|15/03/2022|-0.02||45340000||2022-03-30|15/12/2021|-0.02||51690000|
2022-07-24 16:20:01|07811|101036|SS 601058|33.89B|33890000000|11.57|29,851,478|27%|22|2022-08-23|15/06/2022|||||2022-04-30|15/03/2022|0.11|0.11|4860000000|4860000000
2022-07-24 16:20:05|07812|100820|SS 600703|105.89B|105890000000|23.64|71,681,527|-41.63%|25|2022-11-03|15/09/2022||0.1312||4320000000|2022-08-26|15/06/2022||0.108||3810000000
2022-07-24 16:20:08|07813|101037|SS 601116|5.54B|5540000000|10.11|13,136,574|18.11%|22|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.09||1100000000|
2022-07-24 16:20:11|07814|994585|SS 603663|5.23B|5230000000|17.29|10,037,755|38.8%|22|2022-04-28|15/03/2022|0.14||181800000||2022-04-20|15/12/2021|0.15||170100000|
2022-07-24 16:20:15|07815|100300|SS 600031|151.24B|151240000000|17.91|106,741,140|-34.56%|25|2022-11-01|15/09/2022||0.2685||27040000000|2022-08-31|15/06/2022||0.2919||31120000000
2022-07-24 16:20:18|07816|100695|SS 600545|6.58B|6580000000|3.68|36,623,285|23.91%|22|2022-04-29|15/03/2022|0.24||1130000000||2022-04-29|15/12/2021|-0.1||1380000000|
2022-07-24 16:20:22|07817|100312|SS 600061|39.64B|39640000000|6.17|24,938,968|-24.66%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.01||3930000000|
2022-07-24 16:20:25|07818|100977|SS 600886|80.58B|80580000000|10.81|18,429,000|22.15%|25|2022-11-03|15/09/2022||0.00||12333000000|2022-08-31|15/06/2022||0.00||12201000000
2022-07-24 16:20:29|07819|100992|SS 600962|2.99B|2990000000|11.42|13,155,183|52.88%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.02||334200000|
2022-07-24 16:20:33|07820|994513|SS 601155|46.27B|46270000000|20.44|22,548,067|-43.33%|23|2022-10-24|15/09/2022||1.11||26260000000|2022-08-31|15/06/2022||2.23||52530000000
2022-07-24 16:20:37|07821|942601|SS 603988|2.86B|2860000000|12.16|9,223,962|-31.61%|21|2022-04-29|15/03/2022|0.06||193800000||2022-04-15|15/12/2021|0.12||263800000|
2022-07-24 16:20:40|07822|1162047|SS 603109|3.27B|3270000000|17.67|4,394,196|11.63%|12|2022-04-26|15/03/2022|0.02||684900000||2022-04-07|15/12/2021|0.32||606700000|
2022-07-24 16:20:44|07823|100404|SS 600171|16.05B|16050000000|22.68|37,973,468|-41.03%|22|2022-08-23|15/06/2022|||||2022-04-23|15/03/2022|0.2||446400000|
2022-07-24 16:20:47|07824|100550|SS 600343|7.82B|7820000000|12.25|16,194,001|27.07%|22|2022-04-28|15/12/2021|-0.3||440200000||2022-04-27|15/03/2022|0.01||235400000|
2022-07-24 16:20:50|07825|100577|SS 600379|4.02B|4020000000|12.18|8,542,672|24.67%|21|2022-04-26|15/03/2022|0.02||269500000||2022-03-30|15/12/2021|0.05||194300000|
2022-07-24 16:20:54|07826|101058|SS 601225|180.52B|180520000000|18.62|59,922,810|65.36%|25|2022-10-28|15/09/2022||0.55||42700000000|2022-08-31|15/06/2022||0.96||39160000000
2022-07-24 16:20:57|07827|101012|SS 600984|7.68B|7680000000|6.11|15,939,385|-24.35%|24|2022-11-02|15/09/2022||0.1615|||2022-08-30|15/06/2022||0.1077||
2022-07-24 16:21:00|07828|942819|SS 601015|11.34B|11340000000|5.55|50,446,580|-39.34%|23|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022|0.12||5650000000|
2022-07-24 16:21:04|07829|1031323|SS 603139|2.6B|2600000000|26.05|2,768,156|55.99%|21|2022-04-28|15/12/2021|0.15||107700000||2022-04-28|15/03/2022|0.09||117700000|
2022-07-24 16:21:07|07830|100931|SS 600831|4.04B|4040000000|5.69|15,455,241|3.08%|23|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|-0.03||611300000|
2022-07-24 16:21:10|07831|100456|SS 600248|18.56B|18560000000|5.03|61,094,516|6.57%|22|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.09||33500000000|
2022-07-24 16:21:14|07832|100552|SS 600348|41.17B|41170000000|17.12|71,085,769|72.41%|25|2022-11-03|15/09/2022||0.65|||2022-08-31|15/06/2022||0.65||
2022-07-24 16:21:17|07833|100990|SS 600960|3.89B|3890000000|4.09|40,156,396|5.96%|22|2022-04-22|15/12/2021|-0.07||972200000||2022-04-22|15/03/2022|-0.02||1050000000|
2022-07-24 16:21:20|07834|100995|SS 600966|9.55B|9550000000|7.44|8,853,585|-34.04%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.14||4140000000|
2022-07-24 16:21:23|07835|994607|SS 603858|21.26B|21260000000|19.22|13,947,089|-5.18%|22|2022-04-27|15/12/2021|0.01||4390000000||2022-04-26|15/03/2022|0.01||3200000000|
2022-07-24 16:21:27|07836|1031321|SS 603086|3.57B|3570000000|11.50|14,658,657|76.15%|21|2022-08-19|15/06/2022|||||2022-04-26|15/03/2022|0.34||561200000|
2022-07-24 16:21:30|07837|1056004|SS 603278|2.37B|2370000000|8.27|1,630,648|-9.91%|21|2022-04-25|15/12/2021|-0.15||1010000000||2022-04-25|15/03/2022|-0.1||881700000|
2022-07-24 16:21:34|07838|1056013|SS 603856|3.32B|3320000000|12.86|4,981,347|7.08%|22|2022-07-30|15/06/2022|||||2022-04-22|15/03/2022|0.17||508900000|
2022-07-24 16:21:36|07839|100697|SS 600547|73.58B|73580000000|17.74|27,129,080|0.85%|25|2022-11-02|15/09/2022||0.16|||2022-08-26|15/06/2022||0.14||
2022-07-24 16:21:41|07840|1031320|SS 603586|2.96B|2960000000|15.11|2,578,389|14.73%|21|2022-04-27|15/12/2021|-0.05||385400000||2022-04-27|15/03/2022|0.05||411300000|
2022-07-24 16:21:44|07841|100553|SS 600350|25.31B|25310000000|5.26|11,146,646|-15.3%|24|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.15|0.0905|3560000000|1970000000
2022-07-24 16:21:48|07842|100848|SS 600735|3B|3000000000|7.00|10,917,587|27.04%|21|2022-04-28|15/12/2021|0.05||533500000||2022-04-28|15/03/2022|0.03||446700000|
2022-07-24 16:21:52|07843|100632|SS 600467|3.87B|3870000000|2.650|38,785,136|5.16%|24|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.01||227700000|
2022-07-24 16:21:55|07844|100610|SS 600426|60.51B|60510000000|28.51|21,605,395|-16.17%|24|2022-10-24|15/09/2022||0.75||7220000000|2022-08-31|15/06/2022||0.98||7220000000
2022-07-24 16:21:58|07845|951031|SS 603021|1.61B|1610000000|5.03|3,995,804|4.79%|22|2022-04-29|15/12/2021|-0.78||181400000||2022-04-29|15/03/2022|-0.12||165700000|
2022-07-24 16:22:02|07846|100521|SS 600308|6.74B|6740000000|5.77|10,032,717|0.87%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.17||3870000000|
2022-07-24 16:22:05|07847|1024776|SS 603536|1.72B|1720000000|7.02|10,220,068|1.32%|21|2022-04-27|15/03/2022|-0.17||312500000||2022-04-19|15/12/2021|-0.3||506100000|
2022-07-24 16:22:08|07848|100293|SS 600022|17.97B|17970000000|1.680|86,393,527|-20%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.06||24110000000|
2022-07-24 16:22:13|07849|100728|SS 600586|9.6B|9600000000|6.720|23,328,293|-36.6%|23|2022-08-23|15/06/2022|||||2022-04-12|15/03/2022|0.10||1780000000|
2022-07-24 16:22:16|07850|994525|SS 601966|41.37B|41370000000|28.29|19,892,719|-26.19%|23|2022-10-24|15/09/2022||0.2332||5380000000|2022-08-26|15/06/2022||0.2166||4990000000
2022-07-24 16:22:20|07851|100842|SS 600727|4.18B|4180000000|7.90|13,010,826|-26.65%|22|2022-04-29|15/03/2022|0.1||1350000000||2022-03-24|15/12/2021|0.17||1320000000|
2022-07-24 16:22:23|07852|100895|SS 600789|5.71B|5710000000|6.47|22,589,558|-12.09%|22|2022-04-15|15/12/2021|-0||1340000000||2022-04-15|15/03/2022|0.05||1320000000|
2022-07-24 16:22:27|07853|100447|SS 600219|41.35B|41350000000|3.460|115,881,861|-33.33%|25|2022-11-01|15/09/2022||0.09||28725000000|2022-08-26|15/06/2022||0.08||
2022-07-24 16:22:30|07854|100686|SS 600529|16.09B|16090000000|27.05|11,260,915|-20.49%|24|2022-10-25|15/09/2022||0.325|||2022-08-23|15/06/2022||0.3||
2022-07-24 16:22:34|07855|1056001|SS 601019|12.6B|12600000000|6.04|7,118,734|9.42%|22|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|0.21||2040000000|
2022-07-24 16:22:37|07856|953914|SS 603026|29.55B|29550000000|145.80|7,238,915|-33.2%|23|2022-08-31|15/06/2022|||||2022-04-27|15/03/2022|2.22||1770000000|
2022-07-24 16:22:40|07857|994534|SS 603029|1.52B|1520000000|12.53|3,645,856|20.84%|21|2022-04-29|15/03/2022|0.03||88700000||2022-04-08|15/12/2021|0.33||280600000|
2022-07-24 16:22:44|07858|100884|SS 600777|17.61B|17610000000|2.590|373,427,782|63.92%|22|2022-08-12|15/06/2022|||||2022-04-29|15/12/2021|-0.02||1470000000|
2022-07-24 16:22:47|07859|101034|SS 601028|13.8B|13800000000|17.63|4,622,862|3.89%|23|2022-08-27|15/06/2022|||||2022-04-27|15/03/2022|0.1||2780000000|
2022-07-24 16:22:52|07860|100941|SS 600843|3.28B|3280000000|5.72|5,148,721|-11.59%|22|2022-04-29|15/12/2021|-0.04||864600000||2022-04-29|15/03/2022|0.06||726200000|
2022-07-24 16:22:55|07861|101184|SS 900924|486.57M|486570000|0.385|329,971|6.06%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-07-24 16:22:59|07862|100812|SS 600692|2.13B|2130000000|6.05|7,949,529|3.24%|22|2022-04-28|15/03/2022|0.01||262600000||2022-04-11|15/12/2021|0.09||613600000|
2022-07-24 16:23:02|07863|1057306|SS 603329|2.89B|2890000000|18.20|14,063,938|54.76%|21|2022-04-27|15/12/2021|0.19||910100000||2022-04-27|15/03/2022|0.36||707200000|
2022-07-24 16:23:06|07864|1073388|SS 603214|2.45B|2450000000|17.74|3,047,109|-14.79%|21|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|-0.09||855000000|
2022-07-24 16:23:10|07865|100774|SS 600643|9.29B|9290000000|5.76|9,654,504|-14.79%|23|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|0.18||903600000|
2022-07-24 16:23:13|07866|996093|SS 603881|8.58B|8580000000|26.08|7,886,305|-17.05%|23|2022-11-03|15/09/2022||0.13||367000000|2022-08-20|15/06/2022||0.14||358000000
2022-07-24 16:23:16|07867|100927|SS 600827|19.36B|19360000000|11.48|19,740,085|-30.26%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.09||10290000000|10290000000
2022-07-24 16:23:19|07868|101183|SS 900923|2.87B|2870000000|0.777|304,811|-18.21%|21|2022-08-31|15/06/2022|||||2022-04-30|15/12/2021|0.1||8140000000|8858000000
2022-07-24 16:23:24|07869|1010848|SS 603197|13.34B|13340000000|64.20|6,580,659|70.56%|21|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.21||965000000|965000000
2022-07-24 16:23:28|07870|100943|SS 600845|73.33B|73330000000|42.17|4,902,406|-11%|24|2022-10-24|15/09/2022||0.3231|||2022-08-24|15/06/2022||0.3231||
2022-07-24 16:23:31|07871|101185|SS 900926|10.86B|10860000000|3.297|1,537,200|20.57%|23|2022-10-24|15/09/2022||0.3231|||2022-08-24|15/06/2022||0.3231||
2022-07-24 16:23:35|07872|954956|SS 601968|9.37B|9370000000|8.27|6,324,159|-15.7%|21|2022-04-29|15/12/2021|0.06||2010000000||2022-04-29|15/03/2022|0.06||1850000000|
2022-07-24 16:23:39|07873|942822|SS 603009|2.92B|2920000000|8.15|17,600,443|27.54%|21|2022-04-29|15/03/2022|0.07||428300000||2022-04-07|15/12/2021|0.04||464000000|
2022-07-24 16:23:43|07874|996068|SS 603037|1.81B|1810000000|17.23|1,451,184|11.16%|22|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.12||120700000|
2022-07-24 16:23:46|07875|994614|SS 603887|3.44B|3440000000|7.64|8,194,811|-17.85%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.07||558000000|
2022-07-24 16:23:49|07876|100763|SS 600621|13.19B|13190000000|12.43|30,884,612|-25.48%|22|2022-04-27|15/03/2022|0.08||632900000||2022-03-29|15/12/2021|0.01||653600000|
2022-07-24 16:23:52|07877|101171|SS 900908|1.65B|1650000000|0.709|2,269,925|15.28%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022||||
2022-07-24 16:23:56|07878|994528|SS 603012|4.18B|4180000000|6.57|8,754,713|14.06%|22|2022-04-27|15/03/2022|0.13||390800000||2022-04-26|15/12/2021|0.13||920100000|
2022-07-24 16:23:59|07879|100403|SS 600170|25.95B|25950000000|2.92|68,881,876|8.15%|25|2022-11-02|15/09/2022||0.2|||2022-08-31|15/06/2022||0.16||
2022-07-24 16:24:03|07880|1031225|SS 603730|12.96B|12960000000|13.76|5,373,772|9.01%|21|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.2||1120000000|
2022-07-24 16:24:06|07881|100661|SS 600508|11.75B|11750000000|16.26|49,255,390|66.6%|24|2022-10-28|15/09/2022||1|||2022-08-26|15/06/2022||1.1||
2022-07-24 16:24:10|07882|100767|SS 600635|8.53B|8530000000|3.25|13,697,559|-8.71%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.03|||
2022-07-24 16:24:13|07883|100937|SS 600841|11.55B|11550000000|8.09|23,128,837|-20.69%|23|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.01||4060000000|
2022-07-24 16:24:17|07884|101180|SS 900920|1.71B|1710000000|0.490|1,010,635|-1.61%|23|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022||||
2022-07-24 16:24:21|07885|100760|SS 600630|2.89B|2890000000|6.80|38,245,507|28.3%|22|2022-04-27|15/12/2021|-0.77||597800000||2022-04-27|15/03/2022|-0.04||610200000|
2022-07-24 16:24:24|07886|101087|SS 601519|12.18B|12180000000|5.98|22,698,995|-29.56%|23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.05||178500000|
2022-07-24 16:24:27|07887|101112|SS 601727|62.41B|62410000000|4.53|51,432,218|13.25%|25|2022-10-31|15/09/2022||0.02|||2022-08-30|15/06/2022||0.07||
2022-07-24 16:24:31|07888|100292|SS 600021|26.01B|26010000000|9.94|69,977,790|44.27%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.03|||
2022-07-24 16:24:34|07889|1024783|SS 603200|3.2B|3200000000|18.52|3,672,913|46.04%|21|2022-08-02|15/06/2022|||||2022-04-27|15/03/2022|0.15||136600000|
2022-07-24 16:24:37|07890|1006194|SS 601200|11.72B|11720000000|10.45|6,144,687|-9.68%|22|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.05||1240000000|
2022-07-24 16:24:42|07891|100752|SS 600615|1.42B|1420000000|7.55|1,303,718|-1.56%|21|2022-04-25|15/12/2021|||92880000||2022-04-25|15/03/2022|-0.02||42340000|
2022-07-24 16:24:45|07892|1054846|SS 603466|7.3B|7300000000|12.23|15,763,067|7.33%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|-0.04||241700000|
2022-07-24 16:24:48|07893|994519|SS 601595|4.36B|4360000000|9.72|4,523,995|-7.43%|24|2022-11-02|15/09/2022||0.05|||2022-08-31|15/06/2022||0.04||
2022-07-24 16:24:51|07894|994611|SS 603868|34.92B|34920000000|80.16|1,990,261|118.78%|25|2022-10-27|15/09/2022||0.58|||2022-08-16|15/06/2022||0.39||1160000000
2022-07-24 16:24:55|07895|100430|SS 600196|111.31B|111310000000|48.07|38,423,830|-38.21%|25|2022-10-31|15/09/2022||0.745||10040000000|2022-08-30|15/06/2022||0.425||10620000000
2022-07-24 16:24:58|07896|100766|SS 600624|4.78B|4780000000|7.03|27,163,414|-0.14%|21|2022-04-29|15/12/2021|-0.18||261500000||2022-04-29|15/03/2022|0.01||218400000|
2022-07-24 16:25:02|07897|953927|SS 603918|2.71B|2710000000|7.43|13,625,706|1.78%|22|2022-04-29|15/03/2022|-0.02||111400000||2022-04-12|15/12/2021|0.12||501300000|
2022-07-24 16:25:20|07898|1162040|SS 603682|2.73B|2730000000|5.78|5,108,162|-4.62%|12|2022-04-29|15/03/2022|0.07||261400000||2022-04-15|15/12/2021|0.06||241500000|
2022-07-24 16:25:23|07899|102096|SS 600695|357.01M|357010000|0.51|17,605,342|-85.75%|21|2022-04-29|15/03/2022|||15900000||2022-04-25|15/12/2021|0.01||45840000|
2022-07-24 16:25:26|07900|102098|SS 900919|36.75M|36750000|0.028|4,603,444|-82.61%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2022-07-24 16:25:29|07901|101094|SS 601616|3.03B|3030000000|3.55|8,742,299|14.52%|22|2022-08-30|15/06/2022|||||2022-04-19|15/03/2022|0.02||235500000|
2022-07-24 16:25:33|07902|100947|SS 600851|6.32B|6320000000|7.20|2,179,314|-25.7%|23|2022-08-20|15/06/2022|||||2022-04-28|15/03/2022|0.02||302800000|
2022-07-24 16:25:36|07903|101174|SS 900917|935.9M|935900000|0.317|498,956|-8.65%|23|2022-08-20|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 16:25:40|07904|100756|SS 600619|6.47B|6470000000|7.07|14,182,965|-24.79%|22|2022-04-28|15/12/2021|0.32||3860000000||2022-04-28|15/03/2022|0.04||4320000000|
2022-07-24 16:25:43|07905|101175|SS 900910|958.92M|958920000|0.488|251,654|-6.69%|20|2022-04-28|15/03/2022|||||2021-10-29|15/09/2021||||
2022-07-24 16:25:47|07906|953924|SS 603718|7.32B|7320000000|11.37|4,753,266|-19.82%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.02||85080000|
2022-07-24 16:25:50|07907|100688|SS 600532|8.65B|8650000000|16.77|6,636,796|-1.24%|22|2022-04-28|15/03/2022|0.11||16960000||2022-04-21|15/12/2021|0.11||477600|
2022-07-24 16:25:54|07908|100765|SS 600623|15.27B|15270000000|7.50|14,265,514|-22.2%|23|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.32||9670000000|
2022-07-24 16:25:58|07909|101172|SS 900909|2.26B|2260000000|0.675|602,476|0.15%|23|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 16:26:02|07910|994546|SS 603131|4.31B|4310000000|13.56|6,400,882|-17.27%|21|2022-08-08|15/06/2022|||||2022-04-26|15/03/2022|0.03||247600000|
2022-07-24 16:26:06|07911|1162072|SS 603192|3.33B|3330000000|24.00|3,418,000|37.93%|13|2022-04-28|15/03/2022|0.2||820900000||2022-04-19|15/12/2021|0.26||922600000|
2022-07-24 16:26:08|07912|101196|SS 900939|104.73M|104730000|0.577|194,390|-26.59%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2022-07-24 16:26:11|07913|100744|SS 600605|1.75B|1750000000|8.49|1,839,262|6.26%|21|2022-04-29|15/03/2022|0.01||22330000||2022-04-01|15/12/2021|0.04||28670000|
2022-07-24 16:26:15|07914|100862|SS 600748|6.35B|6350000000|3.44|16,373,925|-21.82%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.05||984900000|
2022-07-24 16:26:18|07915|100282|SS 600009|100.88B|100880000000|52.35|15,596,428|21.38%|25|2022-11-03|15/09/2022||-0.2402||998810000|2022-08-31|15/06/2022||-0.2346||782810000
2022-07-24 16:26:21|07916|100518|SS 600315|23.26B|23260000000|34.22|6,879,854|-37.12%|25|2022-10-28|15/09/2022||0.2337||2050000000|2022-08-20|15/06/2022||0.1724||1690000000
2022-07-24 16:26:24|07917|100804|SS 600676|4.33B|4330000000|4.21|8,830,597|-3.44%|21|2022-04-28|15/03/2022|-0.04||1620000000||2022-03-30|15/12/2021|-0||1650000000|
2022-07-24 16:26:29|07918|100866|SS 600754|59.01B|59010000000|62.25|5,947,885|30.67%|25|2022-11-03|15/09/2022||0.4119||3610000000|2022-08-31|15/06/2022||-0.0033||3220000000
2022-07-24 16:26:33|07919|101754|SS 900934|8.74B|8740000000|2.003|337,004|0.96%|25|2022-11-03|15/09/2022||0.0668||553820000|2022-08-31|15/06/2022||-0.0001||495020000
2022-07-24 16:26:36|07920|100779|SS 600650|5.17B|5170000000|11.27|12,075,015|20.66%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|1.02||513500000|
2022-07-24 16:26:40|07921|101762|SS 900914|766.15M|766150000|0.709|877,137|-3.41%|22|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022||||
2022-07-24 16:26:43|07922|100753|SS 600616|4.4B|4400000000|6.58|24,510,447|-25.9%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.14||163400000|
2022-07-24 16:26:46|07923|101188|SS 900929|194.19M|194190000|1.465|70,095|-2.72%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2022-07-24 16:26:49|07924|100770|SS 600639|11.88B|11880000000|11.91|14,912,598|-3.64%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.81||2550000000|
2022-07-24 16:26:52|07925|101176|SS 900911|1.76B|1760000000|0.953|658,050|-0.63%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.81|||
2022-07-24 16:26:56|07926|100936|SS 600838|2.71B|2710000000|6.76|30,539,156|13.42%|21|2022-04-28|15/03/2022|0.03||19150000||2022-03-30|15/12/2021|0.05||21210000|
2022-07-24 16:26:59|07927|100490|SS 600272|1.99B|1990000000|10.50|11,302,040|51.08%|21|2022-04-27|15/03/2022|0.03||179000000||2022-01-27|15/12/2021|0.06||182700000|
2022-07-24 16:27:02|07928|101757|SS 900943|294.78M|294780000|0.516|347,961|12.66%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2022-07-24 16:27:06|07929|100346|SS 600097|2.31B|2310000000|9.58|4,155,153|7.88%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.04||269300000|
2022-07-24 16:27:09|07930|997893|SS 603960|5.98B|5980000000|22.71|6,216,062|-29.47%|21|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|||97580000|
2022-07-24 16:27:12|07931|994625|SS 603987|8.08B|8080000000|18.30|6,756,047|-14.04%|22|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|0.66||867000000|
2022-07-24 16:27:16|07932|1031322|SS 603232|2.47B|2470000000|10.64|2,694,197|-32.27%|21|2022-08-24|15/06/2022|||||2022-04-26|15/03/2022|-0.24||137000000|137000000
2022-07-24 16:27:20|07933|994581|SS 603633|3.65B|3650000000|13.87|7,652,441|18.45%|22|2022-04-29|15/12/2021|0.03||194800000||2022-04-29|15/03/2022|0.06||204000000|
2022-07-24 16:27:23|07934|994595|SS 603777|4.32B|4320000000|12.90|9,561,006|-9.92%|21|2022-08-29|15/06/2022|||||2022-04-29|15/03/2022|0.28||1320000000|
2022-07-24 16:27:26|07935|102965|SS 603006|2.5B|2500000000|9.85|5,824,879|11.17%|22|2022-04-27|15/12/2021|0.11||371100000||2022-04-27|15/03/2022|0.06||233400000|
2022-07-24 16:27:30|07936|100946|SS 600848|30.05B|30050000000|12.20|5,409,264|-26.15%|22|2022-04-27|15/03/2022|0.12||1880000000||2022-04-12|15/12/2021|0.07||1480000000|
2022-07-24 16:27:33|07937|101187|SS 900928|4.45B|4450000000|0.978|131,457|-17.12%|10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2022-07-24 16:27:36|07938|101206|SS 900957|201.72M|201720000|0.578|466,707|-14.62%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2022-07-24 16:27:40|07939|948392|SS 603729|1.32B|1320000000|14.12|2,406,420|14.61%|22|2022-04-29|15/03/2022|0.04||156300000||2022-04-26|15/12/2021|-0.35||146700000|
2022-07-24 16:27:45|07940|100790|SS 600663|35.45B|35450000000|9.85|6,192,237|-20.76%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.16||2700000000|
2022-07-24 16:27:49|07941|101190|SS 900932|5.25B|5250000000|0.882|1,424,002|-8.98%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.16|||
2022-07-24 16:27:53|07942|945172|SS 603899|44.01B|44010000000|47.48|3,603,641|-35.19%|24|2022-10-24|15/09/2022||0.565||5690000000|2022-08-26|15/06/2022||0.42||4310000000
2022-07-24 16:27:57|07943|100309|SS 600073|7.1B|7100000000|7.57|15,827,820|-2.07%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.02||6470000000|
2022-07-24 16:28:00|07944|100922|SS 600822|3.53B|3530000000|8.11|8,831,995|-8.88%|21|2022-04-29|15/12/2021|||1010000000||2022-04-29|15/03/2022|0.01||1920000000|
2022-07-24 16:28:03|07945|101186|SS 900927|523.37M|523370000|0.476|154,343|-11.52%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2022-07-24 16:28:06|07946|100935|SS 600835|11.77B|11770000000|12.59|3,861,975|-14.53%|23|2022-08-20|15/06/2022|||||2022-04-27|15/03/2022|0.16||3960000000|
2022-07-24 16:28:10|07947|101763|SS 900925|1.74B|1740000000|1.107|251,398|-13.18%|23|2022-08-20|15/06/2022|||||2022-04-27|15/03/2022|0.16|||
2022-07-24 16:28:13|07948|100964|SS 600882|20.87B|20870000000|40.43|6,225,709|-19.29%|24|2022-11-01|15/09/2022||0.1766||1590000000|2022-08-18|15/06/2022||0.1633||1410000000
2022-07-24 16:28:17|07949|1010634|SS 603728|9.09B|9090000000|21.63|6,903,399|21.04%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.09||675800000|
2022-07-24 16:28:20|07950|100762|SS 600638|3.63B|3630000000|5.39|5,966,356|3.45%|21|2022-04-29|15/12/2021|0.05||2260000000||2022-04-29|15/03/2022|0.01||1400000000|
2022-07-24 16:28:24|07951|100759|SS 600628|4.59B|4590000000|7.10|19,272,618|-14.15%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.02||209800000|
2022-07-24 16:28:28|07952|100933|SS 600833|2.35B|2350000000|10.55|11,268,360|19.21%|21|2022-04-22|15/03/2022|0.03||391400000||2022-04-01|15/12/2021|0.06||401600000|
2022-07-24 16:28:32|07953|100769|SS 600637|23.13B|23130000000|6.88|16,647,718|-14.11%|25|2022-11-02|15/09/2022||0.04||2310000000|2022-08-31|15/06/2022||0.04||2560000000
2022-07-24 16:28:36|07954|101092|SS 601607|57.59B|57590000000|17.41|32,395,789|-10.35%|25|2022-11-02|15/09/2022||0.44||62200000000|2022-08-30|15/06/2022||0.49||56850000000
2022-07-24 16:28:40|07955|100807|SS 600679|3.88B|3880000000|9.95|4,006,085|-16.88%|21|2022-05-10|15/03/2022|0.05||413900000||2022-04-29|15/12/2021|0.03||439900000|
2022-07-24 16:28:46|07956|101173|SS 900916|574.29M|574290000|0.395|292,811|-4.13%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2022-07-24 16:28:50|07957|100501|SS 600284|6.81B|6810000000|7.02|49,067,749|9.01%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.16||3870000000|
2022-07-24 16:29:07|07958|1054849|SS 603659|108.21B|108210000000|77.80|10,786,027|11.85%|23|2022-11-02|15/09/2022||0.5711||4460000000|2022-07-28|15/06/2022||0.4616||3770000000
2022-07-24 16:29:12|07959|100786|SS 600662|14.32B|14320000000|6.27|16,915,255|-23.07%|23|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|-0.08||3530000000|
2022-07-24 16:29:18|07960|996083|SS 603579|3.24B|3240000000|24.16|635,869|-29.67%|22|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.42||565000000|
2022-07-24 16:29:23|07961|953915|SS 603108|5.81B|5810000000|10.03|11,444,058|-7.47%|23|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.07||2170000000|
2022-07-24 16:29:27|07962|100802|SS 600689|1.53B|1530000000|8.99|16,948,864|42.47%|21|2022-04-29|15/03/2022|0.01||115200000||2022-04-14|15/12/2021|0.01||321000000|
2022-07-24 16:29:31|07963|101182|SS 900922|226.62M|226620000|0.491|214,487|7.44%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2022-07-24 16:29:35|07964|100758|SS 600626|4.21B|4210000000|3.80|16,533,249|-9.74%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.06||2430000000|
2022-07-24 16:29:38|07965|100750|SS 600613|3.11B|3110000000|6.00|9,661,140|13.85%|22|2022-04-29|15/12/2021|0.03||599900000||2022-04-29|15/03/2022|0.04||588200000|
2022-07-24 16:29:41|07966|101169|SS 900904|461.39M|461390000|0.647|189,345|16.58%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-07-24 16:29:45|07967|100934|SS 600834|4.78B|4780000000|10.01|6,428,409|-13.86%|22|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.04||76250000|
2022-07-24 16:29:52|07968|942803|SS 600604|8.35B|8350000000|5.31|23,682,406|-6.18%|22|2022-04-28|15/03/2022|0.04||458700000||2022-03-29|15/12/2021|0.11||595500000|
2022-07-24 16:29:56|07969|942837|SS 900902|1.24B|1240000000|0.278|632,444|-4.79%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-07-24 16:29:59|07970|100923|SS 600823|9.79B|9790000000|2.61|22,974,691|-28.69%|25|2022-11-02|15/09/2022||0.06||4570000000|2022-08-31|15/06/2022||0.05||3650000000
2022-07-24 16:30:03|07971|1052667|SS 603648|3.46B|3460000000|9.54|18,417,596|18.22%|21|2022-04-28|15/12/2021|0.09||401100000||2022-04-28|15/03/2022|0.14||400100000|
2022-07-24 16:30:09|07972|1056005|SS 603365|3.79B|3790000000|14.29|1,626,685|2%|21|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.32||806300000|
2022-07-24 16:30:12|07973|100605|SS 600420|9.57B|9570000000|9.32|14,589,924|-2.92%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.07||3240000000|
2022-07-24 16:30:15|07974|1117911|SS 603121|2.49B|2490000000|7.25|4,195,780|-23.37%|17|2022-04-26|15/12/2021|0.03||215500000||2022-04-26|15/03/2022|0.02||213900000|
2022-07-24 16:30:19|07975|100778|SS 600649|10.4B|10400000000|4.11|30,499,176|-10.85%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.19||1190000000|
2022-07-24 16:30:23|07976|1054850|SS 603683|1.88B|1880000000|8.53|4,752,365|13.36%|21|2022-04-29|15/03/2022|||306100000||2022-03-30|15/12/2021|||376400000|
2022-07-24 16:30:28|07977|1054847|SS 603499|1.61B|1610000000|7.98|1,293,776|7.4%|21|2022-04-28|15/03/2022|0.01||140300000||2022-04-27|15/12/2021|-0.05||192000000|
2022-07-24 16:30:31|07978|100757|SS 600620|7.86B|7860000000|11.45|7,927,963|55.15%|22|2022-04-28|15/03/2022|-0.04||3890000||2022-03-25|15/12/2021|-0.07||9830000|
2022-07-24 16:30:34|07979|996181|SS 603330|3.96B|3960000000|11.90|8,910,467|1.59%|21|2022-04-28|15/03/2022|0.01||319100000||2022-03-14|15/12/2021|0.1||329300000|
2022-07-24 16:30:38|07980|1062259|SS 603895|3.46B|3460000000|32.01|1,555,185|101.7%|21|2022-04-29|15/12/2021|-0.09||124600000||2022-04-29|15/03/2022|0.09||151100000|
2022-07-24 16:30:41|07981|100776|SS 600647|2.95B|2950000000|21.18|3,433,487|85.95%|21|2022-04-29|15/03/2022|0.05||1630000||2022-03-25|15/12/2021|0.04||97250000|
2022-07-24 16:30:44|07982|100944|SS 600846|5.15B|5150000000|8.24|5,760,839|1.73%|22|2022-04-28|15/03/2022|0.09||709600000||2022-03-30|15/12/2021|0.28||1620000000|
2022-07-24 16:30:47|07983|994535|SS 603030|1.69B|1690000000|2.98|19,073,745|-29.55%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.02||495300000|
2022-07-24 16:30:51|07984|100920|SS 600820|18.05B|18050000000|5.74|55,640,113|13.89%|25|2022-10-24|15/09/2022||0.2||62226000000|2022-08-26|15/06/2022||0.16||62226000000
2022-07-24 16:30:55|07985|1024784|SS 603226|1.83B|1830000000|5.14|2,791,420|3.92%|21|2022-04-26|15/12/2021|-0.09||260600000||2022-04-26|15/03/2022|-0.03||89080000|
2022-07-24 16:30:58|07986|100777|SS 600648|13.09B|13090000000|12.68|9,247,210|-10.77%|22|2022-04-27|15/03/2022|0.71||4010000000||2022-03-30|15/12/2021|0.34||3310000000|
2022-07-24 16:31:02|07987|101177|SS 900912|1.94B|1940000000|0.916|538,865|-5.76%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2022-07-24 16:31:05|07988|100772|SS 600641|20.71B|20710000000|22.25|18,943,346|-4.38%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.03||97000000|97000000
2022-07-24 16:31:10|07989|996070|SS 603039|9.38B|9380000000|36.00|1,872,843|-50.73%|22|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.53||293000000|336000000
2022-07-24 16:31:14|07990|994549|SS 603189|3.66B|3660000000|13.56|2,217,575|-27.06%|23|2022-08-18|15/06/2022|||||2022-04-30|15/03/2022|0.09||97070000|
2022-07-24 16:31:18|07991|100785|SS 600661|2.33B|2330000000|8.98|15,044,108|-15.28%|22|2022-04-28|15/12/2021|-1.26||254100000||2022-04-28|15/03/2022|-0.65||199500000|
2022-07-24 16:31:21|07992|100925|SS 600825|4.03B|4030000000|3.86|9,327,451|-7.66%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|-0||181200000|
2022-07-24 16:31:24|07993|100845|SS 600732|67.91B|67910000000|33.35|38,130,043|129.84%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.11||7830000000|
2022-07-24 16:31:28|07994|953912|SS 603022|1.89B|1890000000|9.43|1,287,414|-27.18%|21|2022-04-27|15/12/2021|-0||205100000||2022-04-27|15/03/2022|0.04||173000000|
2022-07-24 16:31:32|07995|994547|SS 603159|1.92B|1920000000|13.73|3,000,348|-12.94%|22|2022-04-28|15/03/2022|0.05||124900000||2022-04-14|15/12/2021|0.07||216600000|
2022-07-24 16:31:35|07996|100924|SS 600824|3.76B|3760000000|3.57|16,786,947|-2.72%|22|2022-04-25|15/12/2021|-0||194600000||2022-04-25|15/03/2022|0.03||226600000|
2022-07-24 16:31:38|07997|1162070|SS 603681|4.83B|4830000000|25.25|2,066,843|-6.34%|13|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.35||1070000000|
2022-07-24 16:31:42|07998|100783|SS 600655|32.29B|32290000000|8.30|11,229,278|-23.64%|25|2022-11-01|15/09/2022||0.1||51063000000|2022-08-23|15/06/2022||0.21||
2022-07-24 16:31:46|07999|100985|SS 600895|17.95B|17950000000|11.59|6,939,406|-35.43%|24|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|-0.54||1170000000|
2022-07-24 16:31:50|08000|100531|SS 600320|15.54B|15540000000|3.63|14,955,369|9.01%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|||4770000000|
2022-07-24 16:31:53|08001|101199|SS 900947|2.3B|2300000000|0.265|1,201,101|4.33%|21|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022||||
2022-07-24 16:31:59|08002|100441|SS 600210|8.93B|8930000000|5.89|60,642,065|-15.86%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.08||2350000000|
2022-07-24 16:32:03|08003|101085|SS 601515|8.22B|8220000000|4.46|18,633,128|-12.12%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.1833|0.22|1050000000|1050000000
2022-07-24 16:32:06|08004|100696|SS 600546|28.88B|28880000000|14.57|81,770,000|98.23%|24|2022-11-01|15/09/2022||0.85|||2022-08-27|15/06/2022||0.82||
2022-07-24 16:32:09|08005|100854|SS 600740|15.71B|15710000000|6.13|79,781,994|21.15%|23|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.21||3120000000|
2022-07-24 16:32:13|08006|100754|SS 600617|6.6B|6600000000|4.98|18,975,781|22.36%|22|2022-04-27|15/03/2022|0.13||4610000000||2022-04-18|15/12/2021|0.1||5940000000|
2022-07-24 16:32:16|08007|101178|SS 900913|977.21M|977210000|0.380|1,000,103|17.65%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2022-07-24 16:32:20|08008|100498|SS 600281|2.63B|2630000000|5.12|7,662,285|-2.66%|21|2022-04-29|15/03/2022|0.01||98470000||2022-04-19|15/12/2021|-0.07||35760000|
2022-07-24 16:32:25|08009|100372|SS 600123|16.14B|16140000000|14.13|55,130,822|58.05%|25|2022-10-26|15/09/2022||0.75|||2022-08-23|15/06/2022||0.75||
2022-07-24 16:32:28|08010|101108|SS 601699|40.29B|40290000000|13.47|51,965,124|6.06%|24|2022-08-24|15/06/2022|||||2022-04-23|15/03/2022|0.82||13860000000|13860000000
2022-07-24 16:32:31|08011|100890|SS 600809|354.8B|354800000000|290.80|5,329,806|-18.03%|25|2022-10-28|15/09/2022||1.49||6630000000|2022-08-26|15/06/2022||1.39||5980000000
2022-07-24 16:32:35|08012|100912|SS 600810|9.03B|9030000000|8.65|10,834,671|-32.37%|22|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.35||3860000000|
2022-07-24 16:32:38|08013|100773|SS 600642|28.44B|28440000000|5.79|16,441,437|2.12%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.04|||
2022-07-24 16:32:42|08014|100587|SS 600392|34.8B|34800000000|19.88|47,407,789|-20.77%|22|2022-08-20|15/06/2022|||||2022-04-29|15/03/2022|0.41||4340000000|
2022-07-24 16:32:44|08015|100418|SS 600183|36.67B|36670000000|15.79|12,441,414|-32.52%|25|2022-11-01|15/09/2022||0.2897||5690000000|2022-08-13|15/06/2022||0.2438||5350000000
2022-07-24 16:32:48|08016|100747|SS 600609|7.45B|7450000000|5.68|30,001,663|12.92%|21|2022-04-29|15/03/2022|0.02||1030000000||2022-04-20|15/12/2021|-0.03||1200000000|
2022-07-24 16:32:51|08017|100590|SS 600396|4.49B|4490000000|3.050|57,497,172|37.39%|23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|-0.32|||
2022-07-24 16:32:55|08018|994610|SS 603866|18.65B|18650000000|14.01|8,533,941|-32.81%|23|2022-10-27|15/09/2022||0.1214||1980000000|2022-08-11|15/06/2022||0.1071||1710000000
2022-07-24 16:32:59|08019|951038|SS 603808|3.41B|3410000000|9.23|4,771,595|-40.03%|22|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.13||629000000|628000000
2022-07-24 16:33:03|08020|100698|SS 600548|17.63B|17630000000|9.00|3,915,442|4.41%|24|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.168||1770000000|
2022-07-24 16:33:08|08021|101052|SS 601139|20.31B|20310000000|7.06|10,773,182|2.32%|23|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.08|0.08|6790000000|6790000000
2022-07-24 16:33:11|08022|945935|SS 603118|5.88B|5880000000|7.42|5,838,965|-18.1%|23|2022-08-08|15/06/2022|||||2022-04-28|15/03/2022|0.13||2460000000|
2022-07-24 16:33:15|08023|994548|SS 603160|27.97B|27970000000|62.00|6,506,607|-44.95%|25|2022-10-27|15/09/2022||0.3928||1290000000|2022-08-30|15/06/2022||0.2553||1040000000
2022-07-24 16:33:18|08024|100396|SS 600162|6.37B|6370000000|1.950|36,759,251|4.84%|22|2022-04-28|15/03/2022|0.01||1070000000||2022-04-12|15/12/2021|-0.01||2140000000|
2022-07-24 16:33:22|08025|1031218|SS 603063|16.75B|16750000000|38.10|11,128,909|100.11%|21|2022-08-30|15/06/2022|||||2022-04-27|15/03/2022|0.15||460100000|
2022-07-24 16:33:26|08026|100630|SS 600446|9.1B|9100000000|9.67|15,745,876|-30.03%|23|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|-0.04||1230000000|
2022-07-24 16:33:29|08027|996075|SS 603228|18.43B|18430000000|21.75|5,325,902|-22.15%|22|2022-08-06|15/06/2022|||||2022-04-30|15/03/2022|0.21||2370000000|
2022-07-24 16:33:33|08028|997535|SS 603991|2.93B|2930000000|39.25|316,191|-11.16%|21|2022-04-26|15/12/2021|-0.5||24920000||2022-04-26|15/03/2022|-0.04||21670000|
2022-07-24 16:33:36|08029|1031229|SS 603978|4.74B|4740000000|28.91|5,667,818|42.62%|21|2022-04-25|15/12/2021|-0.01||362600000||2022-04-25|15/03/2022|0.18||378800000|
2022-07-24 16:33:39|08030|1008681|SS 603050|2.67B|2670000000|16.49|5,557,420|10.52%|21|2022-04-27|15/03/2022|0.1||319600000||2022-04-22|15/12/2021|0.05||920400000|
2022-07-24 16:33:42|08031|100729|SS 600587|8.03B|8030000000|19.50|10,097,219|-12.87%|23|2022-08-20|15/06/2022|||||2022-04-29|15/03/2022|0.31||2110000000|
2022-07-24 16:33:46|08032|100637|SS 600481|28.67B|28670000000|17.73|36,435,937|97.88%|23|2022-08-30|15/06/2022|||||2022-04-16|15/03/2022|0.07||1730000000|
2022-07-24 16:33:49|08033|951034|SS 603318|3.08B|3080000000|8.14|9,487,983|34.55%|22|2022-04-28|15/03/2022|0.01||506600000||2022-03-29|15/12/2021|0.01||1090000000|
2022-07-24 16:33:53|08034|100940|SS 600839|14.03B|14030000000|3.040|62,347,163|7.8%|24|2022-08-25|15/06/2022|||||2022-04-27|15/03/2022|0.01||20090000000|
2022-07-24 16:33:57|08035|100797|SS 600674|57.63B|57630000000|13.08|11,902,211|16.79%|23|2022-08-18|15/06/2022||0.20||294900000|2022-04-21|15/03/2022|0.13||174000000|
2022-07-24 16:34:01|08036|101065|SS 601208|10.21B|10210000000|11.49|8,985,037|-20.7%|22|2022-08-18|15/06/2022|||||2022-04-30|15/03/2022|0.11|0.113|904000000|
2022-07-24 16:34:05|08037|101046|SS 601107|10.27B|10270000000|4.05|13,136,979|28.57%|24|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.0822||2020000000|
2022-07-24 16:34:09|08038|1162078|SS 603327|9.09B|9090000000|17.43|4,551,772|58.68%|13|2022-04-20|15/03/2022|0.24||617700000||2022-03-29|15/12/2021|0.41||1150000000|
2022-07-24 16:34:17|08039|100806|SS 600678|2.13B|2130000000|6.11|15,512,531|6.45%|21|2022-04-29|15/03/2022|0.02||81560000||2022-04-18|15/12/2021|0.02||97460000|
2022-07-24 16:34:19|08040|101156|SS 603077|33.16B|33160000000|3.950|272,834,586|44.16%|22|2022-04-25|15/03/2022|0.12||3090000000||2022-03-14|15/12/2021|0.14||2800000000|2800000000
2022-07-24 16:34:23|08041|1024789|SS 603679|1.77B|1770000000|12.49|1,957,456|-16.84%|21|2022-04-28|15/12/2021|-0.47||145300000||2022-04-28|15/03/2022|-0.05||74090000|
2022-07-24 16:34:27|08042|100383|SS 600137|1.38B|1380000000|14.24|3,032,178|-0.35%|22|2022-04-29|15/03/2022|0.05||64910000||2022-04-25|15/12/2021|0.04||153600000|
2022-07-24 16:34:30|08043|100642|SS 600466|4.24B|4240000000|1.41|88,678,876|-45.98%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.1||7080000000|
2022-07-24 16:34:34|08044|100353|SS 600101|4.64B|4640000000|11.02|56,292,920|102.57%|22|2022-04-29|15/03/2022|0.1||557700000||2022-03-30|15/12/2021|0.05||566800000|
2022-07-24 16:34:37|08045|100306|SS 600039|49.92B|49920000000|10.39|28,198,853|64.66%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.31||18290000000|
2022-07-24 16:34:40|08046|101159|SS 603333|4.23B|4230000000|6.80|16,081,307|-9.69%|23|2022-10-20|15/09/2022|||||2022-08-27|15/06/2022||||
2022-07-24 16:34:44|08047|100887|SS 600779|37.32B|37320000000|76.55|6,008,885|-46.67%|24|2022-10-24|15/09/2022||1.37||1770000000|2022-07-27|15/06/2022||0.1433||695150000
2022-07-24 16:34:47|08048|1162050|SS 603317|20.12B|20120000000|26.68|8,784,804|-4.75%|15|2022-10-28|15/09/2022||0.065||533270000|2022-08-23|15/06/2022||0.07||585160000
2022-07-24 16:34:51|08049|100819|SS 600702|58.74B|58740000000|176.90|8,122,728|-23.71%|24|2022-10-24|15/09/2022||1.06|||2022-08-18|15/06/2022||1.83||
2022-07-24 16:34:54|08050|100385|SS 600139|2.18B|2180000000|3.30|12,664,219|24.06%|22|2022-04-29|15/12/2021|-0.06||22940||2022-04-29|15/03/2022|-0.06||22940|
2022-07-24 16:34:58|08051|100667|SS 600505|3.66B|3660000000|10.03|10,491,530|49.26%|22|2022-08-10|15/06/2022|||||2022-04-28|15/03/2022|-0.06|||
2022-07-24 16:35:02|08052|945936|SS 603969|4.66B|4660000000|5.57|28,857,704|38.56%|24|2022-08-31|15/06/2022|||||2022-04-27|15/03/2022|0.07||429900000|
2022-07-24 16:35:06|08053|1056015|SS 603970|6.24B|6240000000|32.48|2,025,553|47.17%|21|2022-04-26|15/03/2022|0.23||2030000000||2022-04-18|15/12/2021|0.17||1350000000|
2022-07-24 16:35:09|08054|100624|SS 600459|10.01B|10010000000|16.93|8,122,480|-43.42%|23|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|0.33||8670000000|
2022-07-24 16:35:12|08055|100658|SS 600500|18.41B|18410000000|6.67|16,169,134|-20.41%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.14||18840000000|
2022-07-24 16:35:16|08056|100360|SS 600109|32.03B|32030000000|8.60|39,156,109|-28.63%|25|2022-11-02|15/09/2022||0.155||1640000000|2022-08-31|15/06/2022||0.1595||1640000000
2022-07-24 16:35:19|08057|942827|SS 603126|4.49B|4490000000|7.36|9,214,564|-19.12%|22|2022-04-27|15/03/2022|0.05||582600000||2022-03-28|15/12/2021|0.05||822700000|
2022-07-24 16:35:23|08058|100998|SS 600970|22.32B|22320000000|9.85|20,595,948|-14.12%|24|2022-10-27|15/09/2022||0.4|||2022-08-23|15/06/2022||0.22||
2022-07-24 16:35:27|08059|100544|SS 600335|16.77B|16770000000|11.51|70,074,250|126.57%|21|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|||8830000000|
2022-07-24 16:35:30|08060|100629|SS 600444|2.05B|2050000000|14.00|5,182,405|7.94%|21|2022-04-27|15/03/2022|0.06||189400000||2022-04-08|15/12/2021|0.17||361200000|
2022-07-24 16:35:34|08061|100963|SS 600871|28.03B|28030000000|1.870|40,404,263|-6.03%|25|2022-10-31|15/09/2022||0.01|||2022-08-26|15/06/2022||0.02||
2022-07-24 16:35:37|08062|20144|SS 600688|26.67B|26670000000|3.11|22,672,876|-8.8%|25|2022-10-27|15/09/2022||0.01||24550000000|2022-08-26|15/06/2022||0.00||23570000000
2022-07-24 16:35:40|08063|1162082|SS 603927|13.96B|13960000000|23.52|5,007,511|-12.07%|13|2022-04-27|15/03/2022|0.01||1250000000||2022-04-14|15/12/2021|0.49||2330000000|
2022-07-24 16:35:43|08064|1122728|SS 601598|29.65B|29650000000|3.79|31,347,936|-26.69%|23|2022-08-31|15/06/2022|||||2022-04-27|15/03/2022|0.13||29640000000|
2022-07-24 16:35:46|08065|994593|SS 603737|37.49B|37490000000|99.60|1,806,054|-37.44%|24|2022-10-28|15/09/2022||0.51||4530000000|2022-08-31|15/06/2022||0.43||4340000000
2022-07-24 16:35:50|08066|1073385|SS 600929|13.69B|13690000000|9.41|28,767,647|26.48%|21|2022-08-09|15/06/2022|||||2022-04-26|15/03/2022|0.1||1490000000|
2022-07-24 16:35:53|08067|1056014|SS 603916|8.41B|8410000000|20.00|3,749,453|2.46%|23|2022-10-28|15/09/2022||0.48|||2022-08-31|15/06/2022||0.36||
2022-07-24 16:35:59|08068|101164|SS 603366|4.01B|4010000000|5.01|10,865,662|15.17%|22|2022-08-16|15/06/2022|||||2022-04-30|15/03/2022|-0.08||643600000|
2022-07-24 16:36:03|08069|101088|SS 601555|33.25B|33250000000|6.64|35,275,264|-20.1%|25|2022-10-24|15/09/2022||0.1818||2020000000|2022-08-20|15/06/2022||0.1956||1930000000
2022-07-24 16:36:06|08070|994524|SS 601900|7.08B|7080000000|7.90|3,266,016|9.57%|22|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.15||1860000000|1800000000
2022-07-24 16:36:10|08071|100569|SS 600369|25.38B|25380000000|3.82|24,729,904|-19.58%|23|2022-08-31|15/06/2022|||||2022-04-27|15/03/2022|-0.02||38780000|
2022-07-24 16:36:14|08072|100508|SS 600292|5.22B|5220000000|6.68|6,185,564|-20.19%|23|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.03||901200000|
2022-07-24 16:36:18|08073|945166|SS 601021|49.04B|49040000000|53.51|3,878,302|-0.54%|25|2022-11-03|15/09/2022||-0.0367||3460000000|2022-08-31|15/06/2022||-0.58||2150000000
2022-07-24 16:36:21|08074|100959|SS 600866|4.39B|4390000000|5.94|26,007,056|56.32%|22|2022-08-20|15/06/2022|||||2022-04-26|15/03/2022|0.05||277700000|
2022-07-24 16:36:24|08075|1162037|SS 603290|63.64B|63640000000|373.00|2,373,512|-13.26%|14|2022-11-04|15/09/2022||1.06||743640000|2022-08-27|15/06/2022||0.9002||615860000
2022-07-24 16:36:29|08076|100379|SS 600131|19.43B|19430000000|16.27|14,380,983|26.61%|22|2022-08-26|15/06/2022|||||2022-04-22|15/03/2022|0.13|||
2022-07-24 16:36:33|08077|100675|SS 600517|34.08B|34080000000|5.96|31,326,391|-9.83%|24|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|0.03||2010000000|
2022-07-24 16:36:36|08078|994577|SS 603585|3.51B|3510000000|19.50|1,914,794|27.79%|21|2022-04-27|15/03/2022|0.55||794700000||2022-04-06|15/12/2021|0.52||715700000|
2022-07-24 16:36:40|08079|100827|SS 600710|8.28B|8280000000|6.34|12,165,849|-8.78%|22|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022|0.16||30680000000|
2022-07-24 16:36:43|08080|100328|SS 600077|4.29B|4290000000|3.40|75,644,973|38.78%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.01||1730000000|
2022-07-24 16:36:47|08081|100930|SS 600830|2.61B|2610000000|5.75|11,483,213|16.16%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.03||74420000|
2022-07-24 16:36:51|08082|1031222|SS 603612|19.28B|19280000000|41.91|24,836,089|103.25%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.34||3190000000|
2022-07-24 16:36:54|08083|100716|SS 600571|4.08B|4080000000|8.57|12,028,108|19.36%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.04||307100000|
2022-07-24 16:36:59|08084|1057310|SS 603890|4.52B|4520000000|10.47|4,832,576|-9.35%|21|2022-04-27|15/03/2022|0.11||923100000||2022-04-19|15/12/2021|0.18||1070000000|
2022-07-24 16:37:03|08085|994600|SS 603800|5.73B|5730000000|27.56|1,679,205|159.51%|22|2022-04-29|15/12/2021|0.07||422700000||2022-04-29|15/03/2022|-0.1||291800000|
2022-07-24 16:37:06|08086|1024790|SS 603380|5.71B|5710000000|35.37|605,752|25.51%|21|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.34||489400000|
2022-07-24 16:37:09|08087|1141906|SS 688022|7.34B|7340000000|68.28|1,721,133|79.45%|17|2022-08-27|15/06/2022|||||2022-04-27|15/03/2022|0.01||99000000|
2022-07-24 16:37:12|08088|1141890|SS 688001|13.36B|13360000000|30.41|1,794,341|-39.09%|17|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|0.09||373000000|
2022-07-24 16:37:16|08089|1052658|SS 603183|2.55B|2550000000|5.10|32,543,361|11.07%|22|2022-08-20|15/06/2022|||||2022-04-30|15/03/2022|-0.02||140100000|
2022-07-24 16:37:19|08090|1054854|SS 603922|2.91B|2910000000|22.70|1,583,095|49.64%|21|2022-04-27|15/12/2021|0.27||163300000||2022-04-27|15/03/2022|0.08||113600000|
2022-07-24 16:37:23|08091|994584|SS 603660|2.58B|2580000000|5.30|4,981,669|-23.63%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.39||444700000|
2022-07-24 16:37:27|08092|994605|SS 603828|2.15B|2150000000|3.53|6,077,130|-12.41%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|-0.01||462000000|
2022-07-24 16:37:29|08093|1118183|SS 603332|2.35B|2350000000|14.09|5,643,959|12.91%|17|2022-04-25|15/12/2021|0.04||312400000||2022-04-25|15/03/2022|-0.11||199100000|
2022-07-24 16:37:34|08094|994626|SS 603990|4.74B|4740000000|22.42|11,622,392|12.79%|21|2022-08-16|15/06/2022|||||2022-04-30|15/03/2022|0.06||56970000|
2022-07-24 16:37:37|08095|100849|SS 600736|6.22B|6220000000|5.40|41,600,132|22.45%|21|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.06||920400000|
2022-07-24 16:37:40|08096|1057305|SS 603283|4.75B|4750000000|26.13|4,693,102|-13.3%|22|2022-08-30|15/06/2022|||||2022-04-26|15/12/2021|0.13||666200000|
2022-07-24 16:37:43|08097|1141892|SS 688003|7.15B|7150000000|37.40|1,591,438|-10.85%|17|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.59||141600000|
2022-07-24 16:37:47|08098|994620|SS 603928|2.52B|2520000000|12.50|3,238,725|16.39%|21|2022-04-28|15/03/2022|0.19||513700000||2022-04-27|15/12/2021|0.21||554400000|
2022-07-24 16:37:49|08099|100402|SS 600169|9.93B|9930000000|2.980|39,969,055|19.2%|22|2022-04-27|15/12/2021|-0.02||2500000000||2022-04-25|15/03/2022|0.01||1870000000|
2022-07-24 16:37:53|08100|100792|SS 600665|2.72B|2720000000|3.15|27,535,363|10.92%|22|2022-04-29|15/03/2022|-0.03||361100000||2022-04-08|15/12/2021|0.11||3340000000|
2022-07-24 16:37:56|08101|101006|SS 601000|15.88B|15880000000|2.680|43,685,682|5.1%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.06||1230000000|
2022-07-24 16:37:59|08102|100600|SS 600409|14.22B|14220000000|6.89|39,475,726|-48.74%|24|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022|0.07||5870000000|
2022-07-24 16:38:03|08103|1024794|SS 603938|12.67B|12670000000|46.35|8,103,323|12.73%|21|2022-04-28|15/03/2022|0.77||533300000||2022-03-09|15/12/2021|0.46||467100000|
2022-07-24 16:38:06|08104|998088|SS 603133|2.35B|2350000000|11.25|4,304,634|-2.51%|21|2022-04-28|15/12/2021|-0.37||47650000||2022-04-28|15/03/2022|-0.06||21380000|
2022-07-24 16:38:09|08105|100689|SS 600535|15.45B|15450000000|10.40|13,314,365|-23.19%|25|2022-11-01|15/09/2022||0.17||6860000000|2022-08-20|15/06/2022||0.12||6860000000
2022-07-24 16:38:12|08106|100343|SS 600089|98.98B|98980000000|26.11|110,520,957|68.56%|24|2022-08-27|15/06/2022|||||2022-04-23|15/03/2022|0.728||17100000000|
2022-07-24 16:38:16|08107|100540|SS 600330|13.71B|13710000000|13.76|38,026,049|25.78%|24|2022-10-19|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 16:38:19|08108|1054844|SS 603289|3.39B|3390000000|11.46|5,564,245|16.46%|21|2022-04-21|15/03/2022|0.1||257800000||2022-04-07|15/12/2021|0.03||232600000|
2022-07-24 16:38:22|08109|100733|SS 600590|6.1B|6100000000|7.15|9,862,393|-4.92%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.18||983200000|
2022-07-24 16:38:27|08110|100664|SS 600512|4.65B|4650000000|2.910|57,195,754|-10.74%|22|2022-04-28|15/12/2021|0.02||2210000000||2022-04-28|15/03/2022|-0.11||1400000000|
2022-07-24 16:38:30|08111|994617|SS 603900|2.35B|2350000000|6.89|2,233,254|-14.94%|21|2022-08-27|15/06/2022|||||2022-04-28|15/03/2022|0.04||322300000|
2022-07-24 16:38:34|08112|951037|SS 603789|2.19B|2190000000|8.42|4,556,409|-33.28%|21|2022-04-28|15/12/2021|-0.43||3720000||2022-04-28|15/03/2022|-0.04||66340000|
2022-07-24 16:38:38|08113|1008996|SS 603096|2.91B|2910000000|18.38|1,222,537|-41.67%|22|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|0.00||207000000|207000000
2022-07-24 16:38:41|08114|1162099|SS 605168|9.94B|9940000000|97.99|1,642,757|4.87%|13|2022-10-17|15/09/2022||1.37|||2022-08-10|15/06/2022||1.64||
2022-07-24 16:38:44|08115|100724|SS 600582|19.78B|19780000000|4.78|38,945,158|12.74%|24|2022-11-03|15/09/2022||0.11|||2022-08-31|15/06/2022||0.13||
2022-07-24 16:38:48|08116|100903|SS 600800|4.77B|4770000000|4.02|7,447,505|-9.26%|21|2022-04-25|15/03/2022|-0.05||852700000||2022-04-08|15/12/2021|0.06||1150000000|
2022-07-24 16:38:52|08117|1162034|SS 601162|26.08B|26080000000|3.01|98,947,906|-35.55%|13|2022-04-29|15/03/2022|-0.01||365300000||2022-03-30|15/12/2021|-0||1490000000|
2022-07-24 16:38:55|08118|1072213|SS 603712|21.62B|21620000000|28.01|4,587,706|-19.44%|22|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.028||410000000|410000000
2022-07-24 16:38:59|08119|100633|SS 600468|5.18B|5180000000|4.76|6,697,956|22.37%|22|2022-04-27|15/03/2022|0.03||518400000||2022-04-19|15/12/2021|0.01||574400000|
2022-07-24 16:39:03|08120|100968|SS 600874|8.96B|8960000000|7.40|15,569,193|21.91%|24|2022-08-27|15/06/2022|||||2022-04-26|15/03/2022|0.14||1070000000|
2022-07-24 16:39:07|08121|100333|SS 600082|2.16B|2160000000|3.34|42,395,381|23.25%|21|2022-04-29|15/12/2021|0.08||340200000||2022-04-29|15/03/2022|-0.02||119700000|
2022-07-24 16:40:10|08122|100832|SS 600717||||||23|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.08||2400000000|
2022-07-24 16:40:13|08123|100533|SS 600322|2.2B|2200000000|1.990|36,473,723|9.94%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.19||182300000|
2022-07-24 16:40:16|08124|101195|SS 900938|1.08B|1080000000|0.234|478,070|-12.03%|12|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022||||
2022-07-24 16:40:20|08125|100649|SS 600488|4.85B|4850000000|4.41|4,572,352|3.76%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.04||889700000|
2022-07-24 16:40:23|08126|100539|SS 600329|14.99B|14990000000|23.70|4,206,375|-11.8%|24|2022-08-15|15/06/2022|||||2022-04-29|15/03/2022|0.26||1890000000|
2022-07-24 16:40:27|08127|999087|SS 603717|2.34B|2340000000|8.07|12,089,217|-39.23%|21|2022-04-29|15/03/2022|0.08||123500000||2022-04-25|15/12/2021|-0.53||194200000|
2022-07-24 16:40:30|08128|994510|SS 601020|7.55B|7550000000|13.42|18,855,069|41.71%|22|2022-04-28|15/12/2021|-0||340100000||2022-04-28|15/03/2022|-0.01||88550000|
2022-07-24 16:40:34|08129|100442|SS 600211|9.78B|9780000000|39.43|2,351,371|-32.95%|23|2022-08-31|15/06/2022|||||2022-04-27|15/03/2022|0.70||656100000|
2022-07-24 16:40:37|08130|100547|SS 600338|26.56B|26560000000|29.05|35,908,415|0.69%|21|2022-08-20|15/06/2022|||||2022-04-20|15/03/2022|0.09||521000000|
2022-07-24 16:40:41|08131|100536|SS 600326|5.12B|5120000000|5.56|9,435,446|-21.36%|22|2022-04-28|15/03/2022|0.01||694500000||2022-04-18|15/12/2021|0.01||1840000000|
2022-07-24 16:40:44|08132|100863|SS 600749|2.78B|2780000000|12.49|10,416,836|13.75%|21|2022-04-27|15/03/2022|-0.1||10590000||2022-03-14|15/12/2021|-0.08||34350000|
2022-07-24 16:40:47|08133|100881|SS 600773|15.93B|15930000000|19.44|25,844,787|-8.9%|22|2022-04-22|15/12/2021|0.04||972700000||2022-04-22|15/03/2022|0.03||562000000|
2022-07-24 16:40:51|08134|1031223|SS 603676|5.44B|5440000000|12.48|5,953,851|56.78%|21|2022-04-28|15/12/2021|0.04||281900000||2022-04-28|15/03/2022|0.09||315300000|
2022-07-24 16:40:54|08135|100701|SS 600551|5.19B|5190000000|10.72|6,464,593|44.09%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.14||1610000000|
2022-07-24 16:40:58|08136|100960|SS 600867|19.42B|19420000000|9.74|16,939,107|-15.45%|25|2022-10-27|15/09/2022||0.13||829270000|2022-08-31|15/06/2022||0.11||753200000
2022-07-24 16:41:01|08137|100565|SS 600365|1.77B|1770000000|4.16|5,962,656|-2.58%|21|2022-04-22|15/12/2021|0.06||221700000||2022-04-22|15/03/2022|-0.01||238800000|
2022-07-24 16:41:04|08138|101067|SS 601233|35.64B|35640000000|14.78|25,150,605|-47.42%|24|2022-10-24|15/09/2022||0.8323||19330000000|2022-08-24|15/06/2022||0.6867||16470000000
2022-07-24 16:41:08|08139|100720|SS 600577|12.57B|12570000000|6.300|73,891,254|-31.45%|23|2022-10-28|15/09/2022||0.13|||2022-08-23|15/06/2022||0.11||
2022-07-24 16:41:12|08140|100617|SS 600438|252.58B|252580000000|56.11|68,675,631|28.87%|24|2022-10-28|15/09/2022||1.36||27520000000|2022-08-18|15/06/2022||1.21||25160000000
2022-07-24 16:41:16|08141|100873|SS 600763|50.27B|50270000000|156.78|5,206,744|-57.47%|25|2022-11-02|15/09/2022||0.98||1180000000|2022-08-23|15/06/2022||0.495||496770000
2022-07-24 16:41:21|08142|102961|SS 600780|6.43B|6430000000|5.61|35,406,842|55.83%|23|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.23|||
2022-07-24 16:41:24|08143|994580|SS 603608|1.91B|1910000000|4.56|5,289,728|-24.5%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|-1.28||332600000|
2022-07-24 16:41:27|08144|1141901|SS 688015|4.37B|4370000000|23.34|809,485|-24.34%|16|2022-08-27|15/06/2022|||||2022-04-27|15/03/2022|0.12||388200000|
2022-07-24 16:41:31|08145|994514|SS 601163|9.45B|9450000000|11.81|2,306,497|-20.04%|22|2022-04-26|15/03/2022|0.14||1850000000||2022-04-20|15/12/2021|0.14||2300000000|
2022-07-24 16:41:34|08146|100702|SS 600552|7.75B|7750000000|10.14|28,333,229|15.23%|23|2022-08-26|15/06/2022|||||2022-04-26|15/03/2022|0.03||1310000000|1310000000
2022-07-24 16:41:37|08147|100363|SS 600100|15.11B|15110000000|4.51|28,586,882|-22.64%|23|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|0.10||3950000000|
2022-07-24 16:41:42|08148|100730|SS 600600|110.59B|110590000000|96.21|6,533,454|-0.9%|25|2022-11-02|15/09/2022||0.9371||9380000000|2022-08-26|15/06/2022||0.9646||9410000000
2022-07-24 16:41:46|08149|1043309|SS 603721|1.68B|1680000000|12.89|4,395,126|-8.13%|21|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|-0.01||60050000|
2022-07-24 16:41:49|08150|994579|SS 603600|2.77B|2770000000|9.30|3,823,370|-13.33%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.07||1010000000|1010000000
2022-07-24 16:41:53|08151|101059|SS 601231|35.06B|35060000000|16.06|11,274,200|14.31%|25|2022-11-02|15/09/2022||0.2803||15880000000|2022-08-26|15/06/2022||0.2213||14120000000
2022-07-24 16:41:57|08152|100514|SS 600300|5.43B|5430000000|3.36|28,320,276|-12.95%|21|2022-04-29|15/03/2022|0.02||1120000000||2022-03-04|15/12/2021|0.03||1310000000|
2022-07-24 16:42:01|08153|100274|SS 600645|8.49B|8490000000|18.14|5,218,643|-9.98%|21|2022-04-24|15/12/2021|-0.08||375500000||2022-04-22|15/03/2022|0.08||394200000|
2022-07-24 16:42:05|08154|100416|SS 600152|4.63B|4630000000|8.83|14,004,831|-10.63%|21|2022-04-28|15/03/2022|-0.01||467300000||2022-04-25|15/12/2021|-0.17||572500000|
2022-07-24 16:42:08|08155|100954|SS 600859|25.87B|25870000000|22.79|22,110,253|-18.72%|24|2022-10-24|15/09/2022||0.4||12753000000|2022-08-27|15/06/2022||0.2||
2022-07-24 16:42:11|08156|100522|SS 600309|272.5B|272500000000|86.79|13,173,038|-27.01%|25|2022-10-20|15/09/2022||1.88||42460000000|2022-07-29|15/06/2022||1.89||42460000000
2022-07-24 16:42:15|08157|100313|SS 600063|13.77B|13770000000|7.15|66,062,830|24.35%|23|2022-08-19|15/06/2022|||||2022-04-20|15/03/2022|0.22||2500000000|
2022-07-24 16:42:18|08158|100571|SS 600371|3.72B|3720000000|12.73|16,694,000|10.89%|22|2022-04-28|15/03/2022|0.14||74140000||2022-04-18|15/12/2021|0.05||66340000|
2022-07-24 16:42:22|08159|1031315|SS 603855|8.08B|8080000000|24.42|1,834,978|18.6%|21|2022-08-26|15/06/2022|||||2022-04-30|15/03/2022|0.18||661500000|663000000
2022-07-24 16:42:26|08160|945937|SS 603309|4.6B|4600000000|15.67|2,845,618|13.47%|22|2022-04-21|15/12/2021|0.09||353500000||2022-04-21|15/03/2022|0.13||300900000|
2022-07-24 16:42:30|08161|101030|SS 601010|4.94B|4940000000|2.71|12,041,245|-10.86%|23|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|-0.01||698800000|
2022-07-24 16:42:33|08162|102957|SS 600520|1.73B|1730000000|10.89|6,898,557|26.04%|21|2022-04-27|15/12/2021|0.08||123100000||2022-04-27|15/03/2022|0.02||120400000|
2022-07-24 16:42:36|08163|1008995|SS 601168|27.67B|27670000000|11.61|54,372,935|-28.16%|23|2022-10-17|15/09/2022|||||2022-07-23|15/06/2022|0.43|||
2022-07-24 16:42:40|08164|945167|SS 601069|9.11B|9110000000|14.18|14,241,965|14.91%|22|2022-04-27|15/03/2022|-0.08||163000000||2022-04-06|15/12/2021|0.15||696700000|
2022-07-24 16:42:43|08165|1141912|SS 688122|46.87B|46870000000|101.00|4,325,186|38.6%|19|2022-08-20|15/06/2022|||||2022-04-29|15/03/2022|0.46||887000000|
2022-07-24 16:42:47|08166|1081731|SS 603773|2.53B|2530000000|16.21|1,339,221|-6.63%|21|2022-04-19|15/03/2022|0.02||356100000||2022-03-14|15/12/2021|-0.16||371900000|
2022-07-24 16:42:50|08167|101011|SS 600983|5.86B|5860000000|7.64|1,121,433|-12.18%|22|2022-08-30|15/06/2022|||||2022-04-22|15/03/2022|-0.02||1220000000|
2022-07-24 16:42:53|08168|1009371|SS 603501|127.94B|127940000000|145.88|13,628,236|-51.71%|23|2022-11-03|15/09/2022||1.74||7800000000|2022-08-12|15/06/2022||1.4||6670000000
2022-07-24 16:42:56|08169|100859|SS 600745|88.28B|88280000000|70.83|26,391,397|-19.91%|24|2022-11-03|15/09/2022||0.7725||16320000000|2022-08-27|15/06/2022||0.5875||13310000000
2022-07-24 16:43:00|08170|102952|SS 600157|38.66B|38660000000|1.740|375,406,548|8.75%|23|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.01||7740000000|
2022-07-24 16:43:04|08171|100722|SS 600580|19.07B|19070000000|14.50|26,011,065|5.45%|22|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.15||3530000000|
2022-07-24 16:43:08|08172|100406|SS 600173|3.67B|3670000000|5.24|9,576,052|-15.89%|21|2022-04-21|15/03/2022|0.08||441900000||2022-04-12|15/12/2021|0.08||319400000|
2022-07-24 16:43:11|08173|1162084|SS 603956|5.18B|5180000000|10.33|1,667,088|-38.4%|14|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|-0.22||111000000|
2022-07-24 16:43:14|08174|100821|SS 600704|25.71B|25710000000|4.95|38,366,683|-20.03%|22|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.19||118700000000|
2022-07-24 16:43:17|08175|102951|SS 600136|1.18B|1180000000|2.03|19,556,181|-70.36%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.26||275000000|275000000
2022-07-24 16:43:20|08176|100381|SS 600133|4.88B|4880000000|6.13|27,539,854|6.24%|22|2022-04-29|15/12/2021|0.33||3540000000||2022-04-29|15/03/2022|0.03||2730000000|
2022-07-24 16:43:24|08177|100882|SS 600774|3.61B|3610000000|12.22|1,711,534|-27.95%|21|2022-04-29|15/03/2022|0.08||357300000||2022-03-30|15/12/2021|0.27||365500000|
2022-07-24 16:43:27|08178|100401|SS 600168|4.85B|4850000000|6.83|9,339,428|3.96%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.05||636000000|
2022-07-24 16:43:31|08179|994590|SS 603716|2.6B|2600000000|13.38|8,782,822|5.19%|21|2022-08-16|15/06/2022|||||2022-04-28|15/03/2022|0.1||578900000|
2022-07-24 16:43:34|08180|100879|SS 600769|3.48B|3480000000|9.27|9,934,949|70.09%|21|2022-04-20|15/12/2021|||14130000||2022-04-20|15/03/2022|0.01||12660000|
2022-07-24 16:43:38|08181|100551|SS 600345|3.12B|3120000000|15.78|1,767,915|1.09%|21|2022-04-29|15/12/2021|0.07||17890000||2022-04-29|15/03/2022|0.11||32810000|
2022-07-24 16:43:41|08182|1054851|SS 603722|4.46B|4460000000|50.72|792,964|20.85%|22|2022-08-19|15/06/2022|||||2022-04-30|15/03/2022|0.494||244000000|
2022-07-24 16:43:43|08183|1076610|SS 603259|297.57B|297570000000|102.52|26,968,108|-33.43%|23|2022-11-03|15/09/2022||0.6828|||2022-07-26|15/06/2022||0.7341||8010000000
2022-07-24 16:43:47|08184|100537|SS 600327|4.29B|4290000000|4.85|10,476,027|-34.37%|23|2022-08-23|15/06/2022|||||2022-04-27|15/03/2022|0.06||858300000|
2022-07-24 16:43:51|08185|994543|SS 603090|3.04B|3040000000|30.43|1,458,589|86.46%|22|2022-04-28|15/03/2022|0.03||153500000||2022-03-30|15/12/2021|-0.01||166900000|
2022-07-24 16:43:54|08186|100645|SS 600475|8.17B|8170000000|8.78|4,268,363|13.01%|22|2022-08-30|15/06/2022|||||2022-04-19|15/03/2022|0.2231||1970000000|1969000000
2022-07-24 16:43:57|08187|994530|SS 603016|3.16B|3160000000|21.32|1,460,147|-22.53%|21|2022-08-12|15/06/2022|||||2022-04-28|15/03/2022|0.07||146300000|
2022-07-24 16:44:01|08188|994502|SS 600908|11.17B|11170000000|6.00|24,049,919|3.63%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.2||1200000000|
2022-07-24 16:44:04|08189|1116315|SS 603185|65.28B|65280000000|168.78|11,530,707|-5.6%|20|2022-10-28|15/09/2022||2.45|||2022-08-30|15/06/2022||2.36||
2022-07-24 16:44:07|08190|100794|SS 600667|15.19B|15190000000|7.21|15,854,655|-15.77%|22|2022-04-27|15/03/2022|0.14||6830000000||2022-04-19|15/12/2021|0.15||8140000000|
2022-07-24 16:44:10|08191|994566|SS 603416|5.27B|5270000000|37.52|2,134,688|-42.77%|23|2022-07-29|15/06/2022|||||2022-04-23|15/12/2021|0.52||329000000|
2022-07-24 16:44:13|08192|1141913|SS 688333|16B|16000000000|198.02|345,345|-4.9%|15|2022-04-28|15/03/2022|-0.4||89760000||2022-04-12|15/12/2021|0.83||313200000|
2022-07-24 16:44:17|08193|100987|SS 600897|4.63B|4630000000|15.55|1,401,665|-3.89%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.03||264400000|
2022-07-24 16:44:20|08194|102087|SS 600153|33.97B|33970000000|11.30|35,750,442|51.07%|23|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.33||150600000000|
2022-07-24 16:44:24|08195|100709|SS 600563|47.48B|47480000000|211.00|2,190,884|16.69%|24|2022-11-04|15/09/2022||1.19||993030000|2022-08-20|15/06/2022||1.01||895930000
2022-07-24 16:44:27|08196|1031318|SS 603180|3.85B|3850000000|25.27|1,507,255|-32.81%|22|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.2||568700000|
2022-07-24 16:44:31|08197|100867|SS 600755|15.25B|15250000000|6.93|34,969,079|-10.7%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.13||109600000000|
2022-07-24 16:44:34|08198|100800|SS 600686|5.84B|5840000000|8.14|62,927,856|12.28%|22|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|-0||2930000000|
2022-07-24 16:44:38|08199|1162093|SS 603992|6.44B|6440000000|16.06|1,355,921|-23.99%|13|2022-08-24|15/06/2022|||||2022-04-26|15/03/2022|0.18||793000000|
2022-07-24 16:44:42|08200|100699|SS 600549|34.1B|34100000000|24.04|23,419,344|-22.78%|25|2022-10-20|15/09/2022|||||2022-08-26|15/06/2022||||
2022-07-24 16:44:47|08201|100316|SS 600057|17.85B|17850000000|8.28|20,016,631|9.67%|23|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.19||113860000000|
2022-07-24 16:44:50|08202|101032|SS 601012|455.75B|455750000000|60.14|82,870,030|-8.77%|25|2022-11-03|15/09/2022||0.4211||30320000000|2022-08-25|15/06/2022||0.3955||29270000000
2022-07-24 16:44:54|08203|100825|SS 600706|2.66B|2660000000|10.41|20,457,777|58.21%|22|2022-04-28|15/03/2022|-0.2||197900000||2022-04-26|15/12/2021|0.12||468700000|
2022-07-24 16:44:58|08204|101081|SS 601369|20.17B|20170000000|11.68|13,335,331|17.98%|23|2022-08-24|15/06/2022|||||2022-04-28|15/03/2022|0.16||2910000000|
2022-07-24 16:45:02|08205|100516|SS 600302|1.86B|1860000000|5.39|3,245,051|30.19%|21|2022-04-27|15/12/2021|-0.17||265500000||2022-04-27|15/03/2022|-0.02||400100000|
2022-07-24 16:45:06|08206|100345|SS 600095|20.21B|20210000000|7.08|19,651,296|-39.02%|22|2022-04-27|15/03/2022|-0.02||1320000000||2022-03-29|15/12/2021|0.04||1030000000|
2022-07-24 16:45:09|08207|1056011|SS 603711|4.84B|4840000000|12.22|1,936,975|-23.39%|21|2022-08-13|15/06/2022|||||2022-04-30|15/12/2021|0.39||1490000000|
2022-07-24 16:45:13|08208|1162038|SS 603950|3.52B|3520000000|15.19|1,142,239|-20.64%|12|2022-04-26|15/03/2022|0.24||343600000||2022-03-21|15/12/2021|0.13||297000000|
2022-07-24 16:45:16|08209|1081730|SS 603733|19.82B|19820000000|28.07|3,764,328|-28.77%|22|2022-08-19|15/06/2022|||||2022-04-28|15/12/2021|0.16||1660000000|
2022-07-24 16:45:20|08210|101155|SS 603008|11B|11000000000|28.91|4,295,908|4.07%|24|2022-08-25|15/06/2022|||||2022-04-23|15/03/2022|0.14|0.14|1410000000|1410000000
2022-07-24 16:45:23|08211|1008742|SS 603225|15.52B|15520000000|10.15|18,785,335|-56.1%|23|2022-11-03|15/09/2022||0.42|||2022-08-30|15/06/2022||0.39||
2022-07-24 16:45:26|08212|100439|SS 600208|22.28B|22280000000|2.65|55,966,306|-10.77%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.06||2110000000|
2022-07-24 16:45:30|08213|994522|SS 601811|11.33B|11330000000|9.20|2,776,269|7.98%|24|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.14||2210000000|
2022-07-24 16:45:33|08214|994615|SS 603888|8.86B|8860000000|17.07|4,115,554|-2.46%|22|2022-04-28|15/03/2022|0.04||303400000||2022-04-21|15/12/2021|0.19||676100000|
2022-07-24 16:45:36|08215|100358|SS 600117|3.86B|3860000000|3.69|6,899,601|-11.08%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.19||3020000000|
2022-07-24 16:45:40|08216|100723|SS 600581|7.32B|7320000000|4.71|55,947,707|-36.52%|23|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|-0.22||5100000000|
2022-07-24 16:45:43|08217|1088210|SS 603706|3.14B|3140000000|16.58|4,824,977|26.47%|19|2022-04-28|15/03/2022|0.33||||2022-04-15|15/12/2021|0.36|||
2022-07-24 16:45:46|08218|102089|SS 600251|8.76B|8760000000|11.33|35,494,838|-5.27%|23|2022-08-18|15/06/2022|||||2022-04-23|15/03/2022|0.28||1450000000|
2022-07-24 16:45:50|08219|100979|SS 600888|13.26B|13260000000|9.84|37,069,972|37.43%|23|2022-08-24|15/06/2022|||||2022-04-23|15/03/2022|0.30||2120000000|
2022-07-24 16:45:53|08220|100609|SS 600425|6.09B|6090000000|4.42|50,790,056|19.78%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|||511100000|
2022-07-24 16:45:57|08221|100693|SS 600540|2.76B|2760000000|4.74|19,717,674|-7.24%|22|2022-04-27|15/12/2021|-0.37||348500000||2022-04-27|15/03/2022|-0.03||122600000|
2022-07-24 16:46:00|08222|100560|SS 600359|3.18B|3180000000|8.34|27,746,238|9.74%|22|2022-04-29|15/12/2021|-0.03||255500000||2022-04-29|15/03/2022|0.12||183500000|
2022-07-24 16:46:04|08223|100662|SS 600509|6.55B|6550000000|5.69|15,734,197|-14.31%|22|2022-04-29|15/03/2022|-0.31||||2022-04-28|15/12/2021|-0.14|||
2022-07-24 16:46:07|08224|100604|SS 600419|3.96B|3960000000|12.36|4,696,939|-1.2%|23|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.11||543000000|
2022-07-24 16:46:11|08225|102085|SS 600075|10.59B|10590000000|6.20|24,983,941|-24.85%|22|2022-08-19|15/06/2022|||||2022-04-22|15/03/2022|0.16||2960000000|
2022-07-24 16:46:15|08226|1062256|SS 603080|2.13B|2130000000|15.04|4,355,668|17.87%|21|2022-04-19|15/12/2021|0.16||290200000||2022-04-19|15/03/2022|0.26||262000000|
2022-07-24 16:46:19|08227|994545|SS 603101|2.95B|2950000000|6.28|3,991,675|27.64%|21|2022-04-27|15/03/2022|0.12||722500000||2022-04-15|15/12/2021|-0.03||668100000|
2022-07-24 16:46:23|08228|994564|SS 603393|9.38B|9380000000|22.19|8,889,011|26.44%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.49||1060000000|
2022-07-24 16:46:26|08229|953917|SS 603227|8B|8000000000|11.04|33,175,368|86.17%|22|2022-04-20|15/03/2022|0.1||702900000||2022-03-29|15/12/2021|0.04||743100000|
2022-07-24 16:46:31|08230|100431|SS 600197|13.27B|13270000000|28.12|16,502,161|4.34%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.23||624000000|624000000
2022-07-24 16:46:36|08231|100886|SS 600778|2.02B|2020000000|6.50|9,356,033|52.22%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.04||564100000|
2022-07-24 16:46:39|08232|102962|SS 600782|14.08B|14080000000|4.50|65,894,840|-41.94%|23|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.32||26000000000|26000000000
2022-07-24 16:46:43|08233|100507|SS 600291|972.83M|972830000|0.89|22,865,939|-72.95%|22|2022-04-29|15/12/2021|-0.01||930800||2022-04-28|15/03/2022|-0||642400|
2022-07-24 16:46:46|08234|1062258|SS 603356|1.82B|1820000000|13.64|2,999,182|35.72%|20|2022-04-26|15/03/2022|-0.04||265600000||2022-03-14|15/12/2021|0.07||604500000|
2022-07-24 16:46:50|08235|1162053|SS 603949|3.24B|3240000000|28.78|1,987,629|96.18%|12|2022-04-27|15/12/2021|0.12||100400000||2022-04-27|15/03/2022|0.08||77400000|
2022-07-24 16:46:54|08236|100554|SS 600351|4.9B|4900000000|6.36|19,765,133|5.82%|24|2022-10-17|15/09/2022|||||2022-08-23|15/06/2022||||
2022-07-24 16:46:57|08237|100811|SS 600691|9.34B|9340000000|3.930|25,030,432|5.65%|22|2022-04-26|15/03/2022|0.04||4730000000||2022-04-14|15/12/2021|-0||5180000000|
2022-07-24 16:47:01|08238|1089445|SS 601869|16.47B|16470000000|30.97|2,675,610|27.19%|25|2022-10-28|15/09/2022||0.2955||3010000000|2022-08-31|15/06/2022||0.2783||2940000000
2022-07-24 16:47:04|08239|100444|SS 600213|2.76B|2760000000|9.64|21,935,657|21.11%|22|2022-04-28|15/03/2022|-0.15||284700000||2022-04-27|15/12/2021|0.45||327300000|
2022-07-24 16:47:08|08240|996086|SS 603638|15.36B|15360000000|18.28|3,269,909|-53.21%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.09|0.09|617500000|620000000
2022-07-24 16:47:12|08241|100876|SS 600766|1.83B|1830000000|8.15|4,735,486|83.56%|22|2022-04-28|15/03/2022|-0||11010000||2022-04-21|15/12/2021|-0||60490000|
2022-07-24 16:47:16|08242|100423|SS 600188|148.12B|148120000000|36.12|23,041,573|111.23%|25|2022-10-28|15/09/2022||1.2|||2022-08-27|15/06/2022||1.44||67574000000
2022-07-24 16:47:19|08243|942814|SS 600819|4.23B|4230000000|4.95|8,082,787|-15.67%|22|2022-04-28|15/03/2022|0.04||1090000000||2022-03-30|15/12/2021|-0.06||1260000000|
2022-07-24 16:47:23|08244|942838|SS 900918|626.54M|626540000|0.419|202,185|-6.68%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-07-24 16:47:26|08245|1076663|SS 603013|8.46B|8460000000|16.46|3,757,974|23.67%|21|2022-04-27|15/03/2022|0.25||2010000000||2022-03-21|15/12/2021|0.08||2190000000|
2022-07-24 16:47:29|08246|101075|SS 601388|9.07B|9070000000|4.130|37,517,400|6.44%|22|2022-04-26|15/12/2021|0.09||2280000000||2022-04-18|15/03/2022|0.07||1960000000|
2022-07-24 16:47:33|08247|102963|SS 600793|2.21B|2210000000|12.51|6,028,906|3.22%|21|2022-04-29|15/12/2021|0.02||487400000||2022-04-29|15/03/2022|0.02||575500000|
2022-07-24 16:47:36|08248|945718|SS 603939|36.76B|36760000000|51.16|3,724,468|3.54%|24|2022-11-03|15/09/2022||0.376||4700000000|2022-08-30|15/06/2022||0.3634||4060000000
2022-07-24 16:47:40|08249|1081718|SS 603666|14.39B|14390000000|69.20|2,428,789|15.95%|21|2022-08-19|15/06/2022||0.17||201880000|2022-04-28|15/12/2021|1.24|1.16|592090000|724990000
2022-07-24 16:47:43|08250|100893|SS 600785|2.77B|2770000000|12.28|4,159,908|-7.53%|24|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022||||
2022-07-24 16:47:47|08251|1052659|SS 603277|8.65B|8650000000|20.57|1,593,351|-1.44%|21|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.3||666100000|
2022-07-24 16:47:51|08252|1054845|SS 603396|10.79B|10790000000|92.80|7,262,119|-1.71%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|-0.15||457500000|
2022-07-24 16:47:54|08253|101163|SS 603308|11.29B|11290000000|16.53|8,982,010|-34.9%|22|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.1||523000000|
2022-07-24 16:47:58|08254|101146|SS 601933|32.94B|32940000000|3.63|101,505,420|-12.95%|25|2022-11-02|15/09/2022||0.0049||24620000000|2022-08-31|15/06/2022||0.0095||21520000000
2022-07-24 16:48:02|08255|994539|SS 603058|3.3B|3300000000|7.95|5,447,042|14.55%|21|2022-04-28|15/12/2021|0.01||159200000||2022-04-28|15/03/2022|-0.06||118100000|
2022-07-24 16:48:05|08256|1024772|SS 603879|2.5B|2500000000|6.96|2,565,569|-7.45%|21|2022-04-29|15/03/2022|-0.01||53210000||2022-04-19|15/12/2021|-0.01||83780000|
2022-07-24 16:48:09|08257|100731|SS 600588|71.22B|71220000000|20.74|30,609,919|-43.46%|25|2022-10-24|15/09/2022||-0.0337||2140000000|2022-08-20|15/06/2022||0.0314||2180000000
2022-07-24 16:48:13|08258|100409|SS 600177|28.97B|28970000000|6.54|16,372,096|3.32%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.19||7430000000|
2022-07-24 16:48:16|08259|1155867|SS 603697|3.51B|3510000000|11.37|2,112,573|-41.09%|15|2022-04-27|15/12/2021|0.13||291500000||2022-04-27|15/03/2022|0.07||266500000|
2022-07-24 16:48:20|08260|100464|SS 600233|67.31B|67310000000|19.59|20,396,909|107.08%|25|2022-10-27|15/09/2022||0.1827||13300000000|2022-08-26|15/06/2022||0.1813||12720000000
2022-07-24 16:48:23|08261|1162096|SS 603217|7.33B|7330000000|35.96|4,196,989|44.38%|14|2022-08-18|15/06/2022|||||2022-04-28|15/03/2022|0.6444||759600000|
2022-07-24 16:48:27|08262|100993|SS 600963|10.37B|10370000000|5.88|38,849,940|-43.24%|23|2022-08-31|15/06/2022|||||2022-04-22|15/03/2022|0.07||1670000000|
2022-07-24 16:48:30|08263|100965|SS 600883|1.85B|1850000000|7.83|3,480,968|2.35%|22|2022-04-29|15/03/2022|0.05||3520000||2022-04-25|15/12/2021|0.08||9260000|
2022-07-24 16:48:33|08264|100653|SS 600497|26.53B|26530000000|5.21|113,778,559|1.36%|22|2022-08-26|15/06/2022|||||2022-04-22|15/03/2022|0.10||5450000000|
2022-07-24 16:48:36|08265|100898|SS 600792|3.86B|3860000000|3.90|26,920,146|-2.5%|22|2022-04-28|15/03/2022|-0.05||1840000000||2022-03-28|15/12/2021|-0.16||1740000000|
2022-07-24 16:48:40|08266|100460|SS 600239|3.07B|3070000000|1.91|8,157,933|-1.55%|22|2022-04-25|15/12/2021|-0.4||2830000000||2022-04-25|15/03/2022|0.14||807900000|
2022-07-24 16:48:43|08267|101019|SS 600995|8.13B|8130000000|16.98|18,591,868|151.56%|23|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.20|||
2022-07-24 16:48:46|08268|100347|SS 600096|50.3B|50300000000|27.40|109,423,910|52.65%|23|2022-08-23|15/06/2022|||||2022-04-15|15/03/2022|0.90||14960000000|
2022-07-24 16:48:50|08269|1024795|SS 603801|6.54B|6540000000|21.38|4,353,877|-23.72%|22|2022-08-29|15/06/2022|||||2022-04-27|15/03/2022|0.16|0.16|759000000|759230000
2022-07-24 16:48:56|08270|1162057|SS 603221|2.29B|2290000000|8.45|1,878,960|-15.84%|11|2022-04-29|15/03/2022|-0.04||234600000||2022-04-22|15/12/2021|0.01||290100000|
2022-07-24 16:48:59|08271|100899|SS 600794|4.48B|4480000000|3.70|24,315,843|16.35%|22|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.03||306100000|
2022-07-24 16:49:03|08272|100616|SS 600436|187.33B|187330000000|310.50|2,563,197|-25.47%|25|2022-10-28|15/09/2022||1.37|||2022-08-20|15/06/2022||1.34||
2022-07-24 16:49:07|08273|100357|SS 600113|2.93B|2930000000|7.11|10,339,987|22.59%|21|2022-04-28|15/03/2022|0.11||376600000||2022-03-11|15/12/2021|1.34||188200000|
2022-07-24 16:49:10|08274|101151|SS 603001|2.88B|2880000000|7.53|2,138,646|-25.07%|22|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.03||768000000|
2022-07-24 16:49:13|08275|1010633|SS 603229|19.2B|19200000000|47.77|20,553,645|120.07%|21|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|0.25||205110000|205110000
2022-07-24 16:49:17|08276|1024777|SS 603331|2.14B|2140000000|12.01|1,210,089|19.27%|21|2022-04-27|15/03/2022|0.09||308300000||2022-04-12|15/12/2021|0.12||352500000|
2022-07-24 16:49:21|08277|1043301|SS 603129|18.95B|18950000000|127.85|1,367,203|8.39%|23|2022-10-28|15/09/2022||1.73||5490000000|2022-08-23|15/06/2022||1.34||2650000000
2022-07-24 16:49:24|08278|1056010|SS 603685|1.73B|1730000000|10.25|845,450|-16.94%|21|2022-04-27|15/03/2022|0.03||300200000||2022-04-24|15/12/2021|0.07||413200000|
2022-07-24 16:49:28|08279|997890|SS 603811|3.13B|3130000000|13.38|3,979,531|-9.35%|21|2022-04-25|15/12/2021|0.22||170200000||2022-04-25|15/03/2022|0.12||159600000|
2022-07-24 16:49:32|08280|1024787|SS 603316|1.59B|1590000000|6.01|17,939,347|15.13%|21|2022-04-28|15/12/2021|0.01||437700000||2022-04-28|15/03/2022|-0.02||142400000|
2022-07-24 16:49:35|08281|945721|SS 603222|5.04B|5040000000|10.57|14,179,393|2.48%|22|2022-08-30|15/06/2022|||||2022-04-22|15/03/2022|0.21||285000000|
2022-07-24 16:49:39|08282|100896|SS 600790|5.23B|5230000000|3.57|17,097,138|17.82%|22|2022-04-26|15/03/2022|0.05||195000000||2022-04-15|15/12/2021|0.11||308700000|
2022-07-24 16:49:42|08283|101129|SS 601877|79.81B|79810000000|37.50|25,068,007|4.84%|25|2022-10-24|15/09/2022||0.67||13790000000|2022-08-31|15/06/2022||1.25||10410000000
2022-07-24 16:49:46|08284|100602|SS 600415|29.71B|29710000000|5.41|50,502,118|15.35%|24|2022-10-20|15/09/2022||0.08|||2022-08-18|15/06/2022||0.1||
2022-07-24 16:49:49|08285|100717|SS 600572|11.05B|11050000000|4.30|39,241,884|-2.93%|22|2022-08-25|15/06/2022|||||2022-04-26|15/03/2022|-0.31||1590000000|
2022-07-24 16:49:53|08286|1008741|SS 603081|4.54B|4540000000|11.10|2,364,785|5.82%|21|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.17||461400000|
2022-07-24 16:49:56|08287|100761|SS 600633|8.38B|8380000000|6.62|22,829,411|-4.61%|24|2022-08-17|15/06/2022|||||2022-04-29|15/03/2022|0.04||1040000000|1040000000
2022-07-24 16:49:59|08288|1024779|SS 603757|2.68B|2680000000|16.04|1,421,998|-24.98%|21|2022-04-27|15/03/2022|0.16||258400000||2022-04-07|15/12/2021|0.2||408500000|
2022-07-24 16:50:03|08289|994588|SS 603701|2.4B|2400000000|9.18|3,350,369|0.99%|21|2022-04-29|15/03/2022|0.02||127600000||2022-04-21|15/12/2021|0.04||142700000|
2022-07-24 16:50:07|08290|1009370|SS 603320|1.65B|1650000000|12.71|2,013,137|9.01%|21|2022-04-26|15/03/2022|0.09||274100000||2022-04-13|15/12/2021|0.11||288800000|
2022-07-24 16:50:10|08291|950056|SS 603338|22.79B|22790000000|45.00|6,692,148|-32.13%|24|2022-11-03|15/09/2022||0.683||1910000000|2022-08-19|15/06/2022||0.8544||2260000000
2022-07-24 16:50:13|08292|100677|SS 600526|4.25B|4250000000|6.08|8,460,814|-12.77%|22|2022-04-25|15/03/2022|0.01||512600000||2022-03-31|15/12/2021|0.03||1570000000|
2022-07-24 16:50:18|08293|100308|SS 600070|2.75B|2750000000|5.50|6,608,346|-34.52%|22|2022-04-29|15/03/2022|-0.01||262200000||2022-04-26|15/12/2021|-1.12||233500000|
2022-07-24 16:50:22|08294|100463|SS 600232|2.3B|2300000000|6.44|7,249,083|19.04%|23|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.04||257200000|
2022-07-24 16:50:26|08295|953919|SS 603311|3.3B|3300000000|15.72|6,557,666|51.59%|22|2022-04-26|15/03/2022|0.11||201500000||2022-04-24|15/12/2021|||203400000|
2022-07-24 16:50:29|08296|1081733|SS 603897|7.2B|7200000000|34.90|12,581,092|25.54%|21|2022-04-28|15/03/2022|0.24||2380000000||2022-02-28|15/12/2021|0.25||2710000000|
2022-07-24 16:50:33|08297|1162063|SS 603687|4.14B|4140000000|9.88|2,934,828|29.66%|13|2022-04-28|15/12/2021|0.15||498700000||2022-04-28|15/03/2022|0.06||437400000|
2022-07-24 16:50:36|08298|100322|SS 600052|4.32B|4320000000|5.12|7,528,204|44.23%|21|2022-04-28|15/03/2022|-0.03||25640000||2022-04-14|15/12/2021|-0.07||176300000|
2022-07-24 16:50:39|08299|100317|SS 600059|9.18B|9180000000|10.07|22,646,333|-19.12%|23|2022-08-11|15/06/2022|||||2022-04-27|15/03/2022|0.08||564000000|
2022-07-24 16:50:42|08300|1141894|SS 688006|29.3B|29300000000|72.39|2,228,841|-32.97%|18|2022-11-02|15/09/2022||0.52||1440000000|2022-08-30|15/06/2022||0.39||1220000000
2022-07-24 16:50:46|08301|101015|SS 600987|5.55B|5550000000|5.28|8,785,327|4.76%|24|2022-10-21|15/09/2022|||||2022-08-12|15/06/2022||||
2022-07-24 16:50:49|08302|1056009|SS 603661|3.89B|3890000000|28.47|622,561|-18.24%|22|2022-08-25|15/06/2022|||||2022-04-30|15/12/2021|0.76||1810000000|
2022-07-24 16:50:53|08303|100485|SS 600267|14.77B|14770000000|12.33|32,132,564|-9.74%|23|2022-08-23|15/06/2022|||||2022-04-26|15/03/2022|0.11||2980000000|
2022-07-24 16:50:56|08304|100682|SS 600521|30.56B|30560000000|20.60|26,809,014|-5.68%|25|2022-11-02|15/09/2022||0.14||1740000000|2022-08-31|15/06/2022||0.19||1760000000
2022-07-24 16:51:00|08305|1043302|SS 603181|9.08B|9080000000|15.43|3,213,379|21.6%|22|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|0.22|0.22|616000000|616000000
2022-07-24 16:51:05|08306|953918|SS 603300|11.36B|11360000000|9.45|14,177,086|8.27%|22|2022-04-08|15/03/2022|0.12||642900000||2022-03-24|15/12/2021|0.21||813500000|
2022-07-24 16:51:08|08307|945175|SS 603799|141.06B|141060000000|88.85|28,983,511|-16.48%|24|2022-11-01|15/09/2022||1.1|||2022-08-20|15/06/2022||1.06||
2022-07-24 16:51:11|08308|945171|SS 603558|4.15B|4150000000|11.08|5,208,740|28.84%|21|2022-08-30|15/06/2022|||||2022-04-26|15/03/2022|0.21||531000000|
2022-07-24 16:51:14|08309|994603|SS 603822|3.27B|3270000000|45.10|1,325,363|8.05%|21|2022-04-22|15/03/2022|0.37||516600000||2022-04-06|15/12/2021|0.4||667000000|
2022-07-24 16:51:18|08310|100491|SS 600273|14.22B|14220000000|10.14|22,816,130|11.67%|23|2022-08-16|15/06/2022|||||2022-04-26|15/03/2022|0.42||2900000000|
2022-07-24 16:51:22|08311|100795|SS 600668|4.41B|4410000000|12.83|17,526,291|13.54%|21|2022-04-28|15/03/2022|0.06||832000000||2022-04-18|15/12/2021|1.46||1220000000|
2022-07-24 16:51:25|08312|1162065|SS 603948|4.29B|4290000000|26.40|3,144,586|36.29%|12|2022-04-21|15/03/2022|0.85||757300000||2022-04-21|15/12/2021|0.84||786600000|
2022-07-24 16:51:28|08313|1162060|SS 603583|12.29B|12290000000|32.17|3,123,608|-33.05%|13|2022-08-30|15/06/2022||0.12||779230000|2022-04-26|15/03/2022|0.1991||708000000|708050000
2022-07-24 16:51:32|08314|1024785|SS 603980|3.59B|3590000000|5.13|3,208,898|-24.45%|21|2022-04-29|15/03/2022|-0||609800000||2022-04-26|15/12/2021|-0.02||544800000|
2022-07-24 16:51:35|08315|1054848|SS 603607|2.58B|2580000000|14.43|1,538,924|-3.93%|21|2022-04-27|15/12/2021|0.13||282100000||2022-04-27|15/03/2022|0.19||250600000|
2022-07-24 16:51:38|08316|942595|SS 603456|41.08B|41080000000|49.24|6,469,700|10.4%|22|2022-08-05|15/06/2022|||||2022-04-30|15/12/2021|0.19||1060000000|
2022-07-24 16:51:42|08317|100417|SS 600160|42.55B|42550000000|15.76|32,516,106|31.11%|24|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.0885||4610000000|
2022-07-24 16:51:45|08318|997889|SS 603665|7.98B|7980000000|50.41|1,339,210|251.29%|21|2022-04-29|15/12/2021|-1.23||280900000||2022-04-29|15/03/2022|0.12||251100000|
2022-07-24 16:51:49|08319|994591|SS 603726|2.31B|2310000000|12.45|1,324,371|-17.44%|21|2022-04-27|15/03/2022|0.12||386600000||2022-04-18|15/12/2021|0.12||399400000|
2022-07-24 16:51:52|08320|100555|SS 600352|32.53B|32530000000|10.00|18,746,783|-22.96%|25|2022-11-01|15/09/2022||0.34|||2022-08-20|15/06/2022||0.25||
2022-07-24 16:51:57|08321|100446|SS 600216|13.26B|13260000000|13.84|13,016,907|-27.04%|22|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|0.27||2180000000|
2022-07-24 16:52:01|08322|1052660|SS 603321|2.08B|2080000000|6.78|2,282,521|-0.29%|21|2022-04-29|15/12/2021|0.03||363500000||2022-04-29|15/03/2022|0.01||177100000|
2022-07-24 16:52:05|08323|100369|SS 600120|11.9B|11900000000|4.11|22,390,441|3.01%|22|2022-04-28|15/03/2022|0.05||5110000000||2022-04-15|15/12/2021|0.06||3910000000|
2022-07-24 16:52:09|08324|100900|SS 600796|5.09B|5090000000|5.87|4,964,603|7.9%|21|2022-04-27|15/12/2021|0.21||1670000000||2022-04-27|15/03/2022|0.04||387800000|
2022-07-24 16:52:12|08325|955761|SS 603116|3.03B|3030000000|5.45|5,584,487|-13.77%|22|2022-04-27|15/12/2021|-0.23||723300000||2022-04-27|15/03/2022|0.03||540200000|
2022-07-24 16:52:17|08326|996072|SS 603165|3.95B|3950000000|14.18|4,903,744|13.62%|21|2022-04-29|15/03/2022|0.3||609100000||2022-03-30|15/12/2021|0.4||759800000|
2022-07-24 16:52:21|08327|1162095|SS 603379|15.82B|15820000000|26.20|6,538,352|7.51%|14|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.32||1180000000|
2022-07-24 16:52:24|08328|994537|SS 603033|17.42B|17420000000|22.46|3,102,731|74.11%|22|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|0.08||899100000|
2022-07-24 16:52:29|08329|102966|SS 603168|2.74B|2740000000|8.50|3,126,913|-2.3%|22|2022-04-25|15/03/2022|0.09||149400000||2022-03-28|15/12/2021|-0||156700000|
2022-07-24 16:52:36|08330|1043299|SS 603079|2.31B|2310000000|13.51|1,232,740|-10.88%|21|2022-04-28|15/12/2021|0.07||210000000||2022-04-28|15/03/2022|0.12||185200000|
2022-07-24 16:52:39|08331|951036|SS 603703|4.54B|4540000000|15.53|7,540,295|34.93%|21|2022-04-22|15/12/2021|-0.02||237400000||2022-04-22|15/03/2022|0.02||202300000|
2022-07-24 16:52:43|08332|1010635|SS 603896|7.71B|7710000000|39.08|2,244,693|24.22%|21|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022|0.35||203700000|
2022-07-24 16:52:46|08333|994571|SS 603520|7.65B|7650000000|22.37|8,016,300|-34.45%|24|2022-10-24|15/09/2022||-0.9268||113110000|2022-08-26|15/06/2022||-0.9268||103810000
2022-07-24 16:52:52|08334|1052654|SS 603055|12B|12000000000|14.79|5,262,500|77.55%|22|2022-08-20|15/06/2022|||||2022-04-30|15/03/2022|0.13|0.13|945000000|945000000
2022-07-24 16:52:56|08335|997533|SS 603578|2.39B|2390000000|13.42|2,821,550|27.72%|21|2022-04-28|15/03/2022|0.25||261700000||2022-03-28|15/12/2021|0.1||218300000|
2022-07-24 16:53:00|08336|955760|SS 603085|4.91B|4910000000|13.27|16,631,167|102.6%|23|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022|0.04||431900000|
2022-07-24 16:53:04|08337|1043305|SS 603500|3.77B|3770000000|15.65|4,859,128|67.02%|21|2022-04-28|15/03/2022|0.05||143900000||2022-04-21|15/12/2021|0.06||141800000|
2022-07-24 16:53:08|08338|1010636|SS 603926|2.35B|2350000000|10.25|2,308,737|-14.47%|21|2022-04-27|15/03/2022|0.16||517400000||2022-04-25|15/12/2021|0.14||602400000|
2022-07-24 16:53:11|08339|1024780|SS 603595|11.81B|11810000000|50.82|6,666,583|110.17%|22|2022-08-27|15/06/2022|||||2022-04-23|15/03/2022|0.08||385600000|
2022-07-24 16:53:16|08340|996073|SS 603177|3.17B|3170000000|15.26|4,072,396|20.63%|21|2022-04-29|15/03/2022|0.05||200500000||2022-04-21|15/12/2021|-0.33||137900000|
2022-07-24 16:53:19|08341|942598|SS 603010|10.32B|10320000000|17.50|6,381,569|-18.76%|23|2022-08-23|15/06/2022|||||2022-04-30|15/03/2022|0.26||890000000|
2022-07-24 16:53:24|08342|996074|SS 603186|3.59B|3590000000|25.27|2,767,499|-36.75%|22|2022-08-16|15/06/2022|||||2022-04-19|15/03/2022|0.20||837000000|
2022-07-24 16:53:27|08343|953921|SS 603568|53.23B|53230000000|31.42|6,778,875|62.15%|24|2022-10-28|15/09/2022||0.3|||2022-08-27|15/06/2022||0.2923||
2022-07-24 16:53:31|08344|942802|SS 600576|3.17B|3170000000|5.12|7,836,673|5.79%|22|2022-04-28|15/03/2022|||34690000||2022-04-19|15/12/2021|0.01||84420000|
2022-07-24 16:53:34|08345|994586|SS 603667|5.99B|5990000000|18.23|8,053,496|37.17%|24|2022-10-27|15/09/2022||0.3|||2022-08-31|15/06/2022||0.19||
2022-07-24 16:53:37|08346|996076|SS 603239|4.73B|4730000000|17.46|5,645,542|-1.52%|22|2022-07-26|15/06/2022|||||2022-04-28|15/03/2022|0.13||221800000|
2022-07-24 16:53:41|08347|100737|SS 600596|22.66B|22660000000|19.78|64,291,846|-17.65%|23|2022-08-18|15/06/2022|||||2022-04-23|15/03/2022|1.07||6500000000|
2022-07-24 16:53:44|08348|994616|SS 603889|3.18B|3180000000|6.22|5,964,402|-2.66%|23|2022-08-18|15/06/2022|||||2022-04-29|15/03/2022|0.15||893000000|
2022-07-24 16:53:47|08349|1162080|SS 603867|5.32B|5320000000|28.85|4,972,844|19.63%|14|2022-04-21|15/12/2021|0.61||677100000||2022-04-21|15/03/2022|0.71||713800000|
2022-07-24 16:53:51|08350|1088199|SS 603105|6.85B|6850000000|13.70|14,717,117|41.82%|23|2022-08-16|15/06/2022|||||2022-04-26|15/03/2022|0.02||117000000|
2022-07-24 16:53:55|08351|100482|SS 600261|4.9B|4900000000|3.56|5,813,580|-7.05%|24|2022-08-20|15/06/2022|||||2022-04-30|15/03/2022|||962900000|
2022-07-24 16:53:58|08352|1162081|SS 603995|9.76B|9760000000|39.04|1,702,670|37.17%|12|2022-04-26|15/03/2022|0.56||8260000000||2022-04-11|15/12/2021|0.68||8880000000|
2022-07-24 16:54:02|08353|1031314|SS 603388|2.18B|2180000000|7.65|6,770,009|20.28%|21|2022-04-28|15/03/2022|0.01||86370000||2022-04-25|15/12/2021|0.01||136700000|
2022-07-24 16:54:11|08354|1162054|SS 603095|2.84B|2840000000|21.55|1,314,507|-4.52%|11|2022-04-27|15/03/2022|0.37||334100000||2022-04-14|15/12/2021|1.23||461300000|
2022-07-24 16:54:14|08355|100294|SS 600023|48.37B|48370000000|3.58|35,562,443|9.82%|22|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.05||18320000000|
2022-07-24 16:54:17|08356|1024781|SS 603767|2.56B|2560000000|8.43|14,527,053|22.89%|21|2022-04-29|15/03/2022|||237800000||2022-03-30|15/12/2021|0.05||331700000|
2022-07-24 16:54:21|08357|1081728|SS 603301|8.63B|8630000000|38.33|1,638,870|-2.24%|20|2022-08-30|15/06/2022|||||2022-04-30|15/03/2022|0.52||1260000000|
2022-07-24 16:54:24|08358|994606|SS 603843|3.09B|3090000000|4.42|35,846,926|16.32%|22|2022-04-28|15/12/2021|0.07||2250000000||2022-04-28|15/03/2022|-0.01||338500000|
2022-07-24 16:54:27|08359|100370|SS 600121|6.57B|6570000000|5.390|78,340,106|-0.55%|22|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|-0.44||1090000000|
2022-07-24 16:54:31|08360|101110|SS 601717|28.87B|28870000000|17.15|28,129,258|68.97%|25|2022-11-03|15/09/2022||0.3|||2022-08-31|15/06/2022||0.39||
2022-07-24 16:54:35|08361|102948|SS 600066|17.91B|17910000000|8.09|50,490,292|-32.64%|25|2022-11-01|15/09/2022||0.0706||5789000000|2022-08-23|15/06/2022||0.0545||5548000000
2022-07-24 16:54:39|08362|996085|SS 603637|2.04B|2040000000|8.56|5,504,495|18.07%|21|2022-04-21|15/03/2022|0.06||155300000||2022-04-21|15/12/2021|0.1||435100000|
2022-07-24 16:54:43|08363|1024791|SS 601878|42.04B|42040000000|10.84|68,491,127|-12.51%|21|2022-04-27|15/03/2022|0.08||3130000000||2022-03-16|15/12/2021|0.15||4340000000|
2022-07-24 16:54:46|08364|101014|SS 600986|7.72B|7720000000|5.87|58,189,436|42.82%|22|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.03||4080000000|
2022-07-24 16:54:50|08365|102964|SS 601599|4.15B|4150000000|3.58|37,401,996|12.93%|22|2022-08-26|15/06/2022|||||2022-04-27|15/03/2022|-0.01||743900000|
2022-07-24 16:54:53|08366|100655|SS 600489|34.22B|34220000000|7.06|29,192,797|-18.66%|25|2022-11-01|15/09/2022||0.07|||2022-08-27|15/06/2022||0.08||
2022-07-24 16:54:57|08367|100919|SS 600818|5.19B|5190000000|20.48|3,929,097|122.37%|22|2022-04-27|15/03/2022|||132100000||2022-04-19|15/12/2021|0.04||173300000|
2022-07-24 16:55:01|08368|101179|SS 900915|768.15M|768150000|0.555|317,364|17.09%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-07-24 16:55:05|08369|1056008|SS 603619|7.58B|7580000000|18.95|18,884,948|114.12%|22|2022-04-28|15/03/2022|-0.52||603300000||2022-04-15|15/12/2021|-0.52||606000000|
2022-07-24 16:55:08|08370|100397|SS 600163|14.06B|14060000000|7.39|37,709,860|46.05%|22|2022-08-30|15/06/2022|||||2022-04-29|15/03/2022|0.36||550400000|
2022-07-24 16:55:12|08371|100526|SS 600313|11.7B|11700000000|10.81|156,230,588|131.97%|23|2022-07-21|15/06/2022|||||2022-04-08|15/03/2022|0.02||969300000|
2022-07-24 16:55:14|08372|1162148|SS 600918|50.73B|50730000000|7.28|29,068,297|-36.08%|12|2022-04-28|15/03/2022|0.04||1850000000||2022-03-29|15/12/2021|0.09||4150000000|
2022-07-24 16:55:18|08373|994574|SS 603559|1.62B|1620000000|11.30|2,631,334|-12.34%|21|2022-04-29|15/12/2021|-2.17||204200000||2022-04-29|15/03/2022|-0.11||55070000|
2022-07-24 16:55:21|08374|101101|SS 601636|27.77B|27770000000|10.35|46,847,398|-51.23%|24|2022-10-13|15/09/2022||0.34||4780000000|2022-08-31|15/06/2022||0.3133||4780000000
2022-07-24 16:55:25|08375|100635|SS 600479|4B|4000000000|9.30|12,594,205|7.27%|22|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.32||952800000|
2022-07-24 16:55:29|08376|100991|SS 600961|4.62B|4620000000|8.75|9,310,355|16.05%|21|2022-04-29|15/03/2022|0.03||4100000000||2022-04-27|15/12/2021|-0.01||3630000000|
2022-07-24 16:55:33|08377|100623|SS 600458|9.7B|9700000000|12.08|15,202,126|34.37%|24|2022-08-27|15/06/2022|||||2022-04-30|15/03/2022|0.10||3800000000|
2022-07-24 16:55:39|08378|101133|SS 601899|222.06B|222060000000|8.67|271,134,996|-14.41%|25|2022-10-26|15/09/2022||0.225||59460000000|2022-08-13|15/06/2022||0.22||61890000000
2022-07-24 16:55:42|08379|1072212|SS 603709|1.29B|1290000000|16.18|687,147|-5.77%|20|2022-04-27|15/12/2021|-0.31||276000000||2022-04-27|15/03/2022|0.03||215500000|
2022-07-24 16:55:46|08380|41398|JO ABGJ|139.01B|139010000000|16,750|3,276,297|25%|28|2022-08-15|15/06/2022||1141||44295000000|2022-06-01|15/03/2022||||
2022-07-24 16:55:50|08381|41384|JO ARIJ|44.65B|44650000000|22,776|380,306|-17.59%|14|2022-09-06|15/06/2022||||11717000000|2022-03-03|15/12/2021|18.68|2561|7070000000|9994000000
2022-07-24 16:55:53|08382|41383|JO ANGJ|103.52B|103520000000|24,743|1,493,858|-12.72%|27|2022-10-31|15/09/2022||0.47|||2022-08-05|15/06/2022||0.34||
2022-07-24 16:55:57|08383|41386|JO APNJ|69.34B|69340000000|15,539|1,137,386|-9.95%|16|2022-08-31|15/06/2022|||||2022-03-09|15/12/2021|7.36||19380000000|
2022-07-24 16:56:01|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2022-07-24 16:56:05|08385|41393|JO BVTJ|75.95B|75950000000|22,346|856,839|15.26%|17|2022-09-05|15/06/2022|||||2022-02-28|15/12/2021|8.1||50200000000|
2022-07-24 16:56:09|08386|41367|LON BTIJ|1.55T|1.55E+12|69,443|686,695|23.07%|20|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022||||
2022-07-24 16:56:11|08387|50081|LON CCOJ|25.61B|25610000000|3,011|361,417|-11.7%|0||
2022-07-24 16:56:15|08388|41379|JO DSYJ|83.55B|83550000000|12,719|1,634,381|5.28%|17|2022-09-07|15/06/2022|||||2022-02-24|15/12/2021|4.93|396.00|34230000000|
2022-07-24 16:56:21|08389|41391|JO EXXJ|47.58B|47580000000|19,700|904,705|12.73%|28|2022-08-18|15/06/2022||3685||21350000000|2022-04-25|15/03/2022||||
2022-07-24 16:56:25|08390|41358|JO FSRJ|361.61B|361610000000|6,450|11,131,259|20%|15|2022-09-15|15/06/2022||285.00||59775000000|2022-03-03|15/12/2021|2.82|193.00|80680000000|51649000000
2022-07-24 16:56:27|08391|41399|JO GRTJ|45.71B|45710000000|1,342|8,426,644|-8.08%|16|2022-09-14|15/06/2022|||||2022-03-16|15/12/2021|1.07||6380000000|
2022-07-24 16:56:31|08392|41390|JO IMPJ|144.99B|144990000000|16,910|2,965,190|-29.19%|26|2022-09-01|15/06/2022||2693||63077000000|2022-04-29|15/03/2022||||
2022-07-24 16:56:35|08393|41387|JO IPLJ|12.63B|12630000000|6,595|411,039|8.58%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-07-24 16:56:39|08394|41370|LON INPJ|83.92B|83920000000|8,816|1,337,339|56.59%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-07-24 16:56:42|08395|41359|JO INLJ|78.99B|78990000000|8,609|877,895|59.22%|19|2022-11-17|15/09/2022|||||2022-05-19|15/03/2022||||
2022-07-24 16:56:46|08396|41392|JO KIOJ|147.04B|147040000000|45,825|395,332|-34.76%|29|2022-10-20|15/09/2022|||||2022-07-26|15/06/2022||5316||55057000000
2022-07-24 16:56:49|08397|50185|JO LHCJ|27.63B|27630000000|1,900|3,714,585|-21.23%|18|2022-11-16|15/09/2022||58.00||13752000000|2022-05-26|15/03/2022|0.41|57.00|13540000000|13497000000
2022-07-24 16:56:52|08398|41371|LON MNPJ|138.79B|138790000000|28,917|676,991|-28.46%|0||
2022-07-24 16:56:55|08399|41382|JO MTNJ|258.82B|258820000000|14,365|5,073,880|34.09%|28|2022-08-11|15/06/2022||636.00||96882000000|2022-05-12|15/03/2022|||45760000000|2281000000
2022-07-24 16:56:58|08400|1123065|JO MCGJ|50.68B|50680000000|11,911|883,645|-1.28%|11|2022-11-10|15/09/2022|||||2022-06-09|15/03/2022|||28370000000|
2022-07-24 16:57:03|08401|41376|||||||14|2022-08-31|15/06/2022|||||2022-06-27|15/03/2022||||
2022-07-24 16:57:07|08402|41360|JO NEDJ|103.68B|103680000000|21,236|1,417,042|28.58%|27|2022-08-10|15/06/2022||1420||30099000000|2022-06-01|15/03/2022||||
2022-07-24 16:57:10|08403|41373|LON OMUJ|53.25B|53250000000|1,131|15,270,142|-12.33%|17|2022-08-29|15/06/2022|||||2022-03-15|15/12/2021|1.49||85990000000|
2022-07-24 16:57:13|08404|50078|LU RNIJ|54.13B|54130000000|29,794|382,320|2.95%|1|2015-11-16|15/09/2014|||||
2022-07-24 16:57:16|08405|41381|JO REMJ|75.19B|75190000000|13,388|990,711|21.73%|14|2022-09-20|15/06/2022|||||2022-03-24|15/12/2021|8.68||38340000000|
2022-07-24 16:57:20|08406|41365|JO CFRJ|1.07T|1.07E+12|18,725|3,950,421|0.25%|28|2022-11-11|15/09/2022||4.94||87910000000|2022-07-15|15/06/2022|||90610000000|86820000000
2022-07-24 16:57:23|08407|41380|JO RMHJ|2.33B|2330000000|168|4,587,910|15.86%|17|2022-06-27|15/06/2022|||||2022-06-24|15/03/2022|0.31||23000000|
2022-07-24 16:57:29|08408|41361|JO SLMJ|111.41B|111410000000|5,436|5,892,580|-7.12%|18|2022-09-08|15/06/2022|||||2022-03-10|15/12/2021|2.76||51960000000|
2022-07-24 16:57:33|08409|41374|JO SOLJ|218.08B|218080000000|34,665|1,930,185|58.72%|29|2022-10-21|15/09/2022|||||2022-08-22|15/06/2022||3227||120300000000
2022-07-24 16:57:35|08410|41363|JO SHPJ|115.94B|115940000000|21,269|1,685,365|35.32%|18|2022-09-05|15/06/2022||518.00||87459000000|2022-03-08|15/12/2021|4.88|452.00|91130000000|83830000000
2022-07-24 16:57:39|08411|41362|JO SBKJ|256.52B|256520000000|15,549|3,235,078|26.94%|19|2022-08-19|15/06/2022||896.00||71452000000|2022-03-11|15/12/2021|8.42|844.00|74010000000|70493000000
2022-07-24 16:57:42|08412|41388|JO TBSJ|24.85B|24850000000|15,837|1,530,576|-21.99%|25|2022-11-17|15/09/2022||643.00||16167000000|2022-08-31|15/06/2022||||
2022-07-24 16:57:46|08413|41394|JO VODJ|239.26B|239260000000|14,130|1,557,163|7.63%|27|2022-11-14|15/09/2022||475.00||49530000000|2022-07-21|15/06/2022||||5279000000
2022-07-24 16:57:50|08414|41385|JO WHLJ|51.02B|51020000000|5,385|3,974,016|-0.94%|16|2022-09-06|15/06/2022||174.00||41728000000|2022-03-08|15/12/2021|1.68|106.00|39200000000|39391000000
2022-07-24 16:57:53|08415|11719|TADAWUL 4001|9.72B|9720000000|108.20|220,911|-6.52%|32|2022-11-07|15/09/2022||0.74||2160000000|2022-08-04|15/06/2022||0.8||2340000000
2022-07-24 16:57:59|08416|997122|TADAWUL 4191|586M|586000000|29.40|205,541|-43.59%|22|2022-09-07|15/06/2022|||||2022-05-10|15/03/2022|0.03||73510000|
2022-07-24 16:58:03|08417|11711|TADAWUL 3010|3.58B|3580000000|35.90|243,892|-21.6%|31|2022-08-02|15/06/2022||||205000000|2022-05-15|15/03/2022|0.42||214300000|265650000
2022-07-24 16:58:07|08418|11705|TADAWUL 2330|11.93B|11930000000|46.25|569,647|-23.16%|32|2022-11-02|15/09/2022||0.5852||903720000|2022-08-03|15/06/2022||0.4801||862360000
2022-07-24 16:58:10|08419|11629|TADAWUL 8160|377.89M|377890000|14.14|407,218|-55.81%|21|2022-05-24|15/03/2022|-0.11||78960000||2022-03-27|15/12/2021|-0.15||89840000|
2022-07-24 16:58:13|08420|11641|TADAWUL 8280|776M|776000000|19.10|164,597|-42.2%|21|2022-05-24|15/03/2022|-0.56||42220000||2022-03-22|15/12/2021|-0.32||41790000|
2022-07-24 16:58:18|08421|962550|TADAWUL 4320|1.5B|1500000000|16.00|173,581|-22%|21|2022-04-29|15/03/2022|0.21||53300000||2022-03-13|15/12/2021|0.11||56040000|
2022-07-24 16:58:21|08422|1025124|TADAWUL 4012|1.39B|1390000000|34.80|120,832|-46.81%|23|2022-10-17|15/09/2022|||||2022-07-25|15/06/2022||||
2022-07-24 16:58:24|08423|11731|TADAWUL 4130|469.26M|469260000|15.66|615,453|-45.23%|19|2022-05-13|15/03/2022|-0.22||2550000||2022-04-11|15/12/2021|-0.24||3470000|
2022-07-24 16:58:28|08424|11630|TADAWUL 8170|648M|648000000|14.20|80,153|-34.44%|21|2022-05-23|15/03/2022|-0.08||219000000||2022-03-08|15/12/2021|0.01||210900000|
2022-07-24 16:58:31|08425|11650|TADAWUL 6020|606.6M|606600000|20.40|373,199|-35.51%|21|2022-05-31|15/03/2022|-0.02||2710000||2022-04-07|15/12/2021|0.05||2820000|
2022-07-24 16:58:34|08426|940928|TADAWUL 4007|6.9B|6900000000|43.65|507,655|42.39%|24|2022-08-17|15/06/2022||||227000000|2022-05-19|15/03/2022|0.52||251000000|251000000
2022-07-24 16:58:39|08427|103950|TADAWUL 1820|692.9M|692900000|10.54|424,360|-57.54%|26|2022-08-03|15/06/2022|||||2022-05-24|15/03/2022|-0.48||172400000|
2022-07-24 16:58:42|08428|1025125|TADAWUL 3008|515.95M|515950000|45.50|71,709|-46.92%|20|2022-05-18|15/03/2022|-0.18||25270000||2022-03-13|15/12/2021|-0.27||11900000|
2022-07-24 16:58:46|08429|1053058|TADAWUL 4334|546.19M|546190000|8.85|91,099|-3.62%|6|2022-05-20|15/12/2021|-0.05||26770000||2021-09-01|15/06/2021|0.18||24990000|
2022-07-24 16:58:49|08430|1062590|TADAWUL 4337|399.54M|399540000|6.98|293,024|-38.49%|2|2022-06-23|15/12/2021|0.12||8400000||2021-09-01|15/06/2021|-0.1||6780000|
2022-07-24 16:58:53|08431|1129465|TADAWUL 7200|3.35B|3350000000|93.00|92,059|-29.57%|15|2022-07-25|15/06/2022|||||2022-05-24|15/03/2022|0.18||107000000|
2022-07-24 16:58:56|08432|997124|TADAWUL 4141|504M|504000000|83.10|78,099|-31.15%|21|2022-05-29|15/03/2022|0.38||41480000||2022-04-07|15/12/2021|0.18||20790000|
2022-07-24 16:59:00|08433|11665|TADAWUL 1120|358B|358000000000|88.20|7,592,874|31.62%|37|2022-10-17|15/09/2022||1.09||7370000000|2022-07-26|15/06/2022||1.02||7050000000
2022-07-24 16:59:03|08434|1090528|TADAWUL 4340|1.51B|1510000000|9.33|296,782|-21.85%|8|2022-04-12|15/12/2021|-0.1||52800000||2021-08-31|15/06/2021|-0.98||82580000|
2022-07-24 16:59:06|08435|980213|TADAWUL 1304|1.69B|1690000000|33.25|203,483|-39.01%|23|2022-10-19|15/06/2022|||||2022-05-12|15/03/2022|0.69||448000000|
2022-07-24 16:59:10|08436|11704|TADAWUL 2320|1.01B|1010000000|23.60|187,549|-40.56%|23|2022-08-04|15/06/2022|||||2022-05-24|15/03/2022|0.20||411500000|
2022-07-24 16:59:13|08437|11706|TADAWUL 2340|1.53B|1530000000|18.84|536,504|-47.15%|21|2022-05-29|15/03/2022|-0.15||181600000||2022-04-05|15/12/2021|-0.47||180300000|
2022-07-24 16:59:16|08438|1057695|TADAWUL 4338|1.44B|1440000000|10.42|142,155|-17.22%|6|2022-06-23|15/12/2021|0.28||94890000||2021-08-20|15/12/2020|0.1||78240000|
2022-07-24 16:59:20|08439|11666|TADAWUL 1140|47.9B|47900000000|48.00|1,473,784|75.75%|37|2022-10-18|15/09/2022|||||2022-07-25|15/06/2022||||1280000000
2022-07-24 16:59:24|08440|11738|TADAWUL 4200|5.42B|5420000000|72.30|211,138|5.43%|30|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|||2880000000|2870000000
2022-07-24 16:59:28|08441|11742|TADAWUL 4240|2.13B|2130000000|18.38|552,274|-56.14%|25|2022-11-15|15/09/2022||0.2196||1390000000|2022-08-30|15/06/2022||0.6405||1820000000
2022-07-24 16:59:31|08442|11667|TADAWUL 1150|75.3B|75300000000|37.55|7,969,857|75.87%|28|2022-10-20|15/09/2022||0.49||1980000000|2022-07-25|15/06/2022||0.45||1830000000
2022-07-24 16:59:35|08443|40411|TADAWUL 8312|640.2M|640200000|21.02|243,471|-42.96%|21|2022-05-24|15/03/2022|0.02||48930000||2022-03-24|15/12/2021|-0.17||46200000|
2022-07-24 16:59:37|08444|996548|TADAWUL 4331|207.44M|207440000|17.58|141,644|-37.83%|6|2021-03-31|15/12/2020|-1.58||2980000||2020-08-25|15/06/2020|-0.45||3110000|
2022-07-24 16:59:41|08445|48638|TADAWUL 8012|880M|880000000|16.00|250,810|-40.44%|22|2022-08-01|15/06/2022|||||2022-05-19|15/03/2022|0.16||36260000|
2022-07-24 16:59:44|08446|11654|TADAWUL 6070|1.42B|1420000000|47.25|294,453|-43.5%|29|2022-08-03|15/06/2022|||||2022-05-15|15/03/2022|0.51||60410000|
2022-07-24 16:59:47|08447|1141641|TADAWUL 4348|1.12B|1120000000|7.81|555,401|-17.6%|2|2020-05-03|15/12/2019|-0.97||72180000||2019-08-29|15/06/2019|-0.32||29030000|
2022-07-24 16:59:51|08448|11747|TADAWUL 4290|993.2M|993200000|15.28|419,841|-36.74%|24|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022|0.47||231200000|
2022-07-24 16:59:54|08449|1171243|TADAWUL 2081|2.83B|2830000000|113.40|129,108|-12.81%|9|2022-05-24|15/03/2022|1.01||173500000|168000000|2022-03-29|15/12/2021|1.29||163200000|
2022-07-24 16:59:57|08450|11617|TADAWUL 8040|783.6M|783600000|13.34|353,156|-52.5%|22|2022-08-08|15/06/2022|||||2022-05-19|15/03/2022|0.01||124500000|
2022-07-24 17:00:00|08451|11628|TADAWUL 8150|415.55M|415550000|14.28|190,104|-50.26%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-07-24 17:00:04|08452|11645|TADAWUL 2280|51.6B|51600000000|51.70|587,637|-13.07%|37|2022-10-03|15/09/2022||0.46||4360000000|2022-07-17|15/06/2022|0.52|0.53|4610000000|4660000000
2022-07-24 17:00:08|08453|11636|TADAWUL 8230|3.04B|3040000000|75.80|183,370|-17.78%|22|2022-07-28|15/06/2022|||||2022-04-18|15/03/2022|-0.79||604100000|553000000
2022-07-24 17:00:12|08454|11671|TADAWUL 1213|362.88M|362880000|33.25|271,438|-53.78%|21|2022-04-26|15/03/2022|0.31||83630000||2022-04-01|15/12/2021|-3.01||48790000|
2022-07-24 17:00:16|08455|11691|TADAWUL 2170|2.95B|2950000000|59.70|370,364|3.64%|25|2022-09-20|15/06/2022|||||2022-05-19|15/03/2022|6.49||509400000|
2022-07-24 17:00:19|08456|19027|TADAWUL 8310|500.52M|500520000|11.64|2,119,980|-68.33%|21|2022-05-31|15/03/2022|-1.4||54710000||2022-04-07|15/12/2021|-2.59||57210000|
2022-07-24 17:00:23|08457|11690|TADAWUL 2160|339.08M|339080000|34.50|113,820|-61.41%|28|2022-08-02|15/06/2022|||||2022-05-19|15/03/2022|-3.44||119500000|
2022-07-24 17:00:26|08458|1163395|TADAWUL 1182|1.74B|1740000000|18.70|291,041|-22.62%|13|2022-05-18|15/03/2022|0.3||67400000||2022-03-15|15/12/2021|0.27||68850000|
2022-07-24 17:00:31|08459|11646|TADAWUL 4061|737.1M|737100000|23.56|1,602,389|-45.45%|21|2022-05-27|15/03/2022|0.14||3220000||2022-04-04|15/12/2021|-0.73||1890000|
2022-07-24 17:00:35|08460|11694|TADAWUL 2200|354.5M|354500000|35.00|94,203|-60.02%|25|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022|-1.32||63080000|
2022-07-24 17:00:38|08461|997127|TADAWUL 7201|693M|693000000|73.30|999,025|-53.62%|21|2022-05-20|15/03/2022|-0.36||8910000||2022-04-12|15/12/2021|1.13||23500000|
2022-07-24 17:00:42|08462|1131253|TADAWUL 4321|9.34B|9340000000|19.86|551,628|-21.06%|16|2022-08-31|15/06/2022||0.44||612820000|2022-06-01|15/03/2022|0.27|0.27|526000000|529730000
2022-07-24 17:00:45|08463|1177730|TADAWUL 7202|26.94B|26940000000|229.80|203,493|-|8|2022-08-31|15/06/2022||2.09||2220000000|2022-04-19|15/03/2022|2.36|1.89|2420000000|2420000000
2022-07-24 17:00:48|08464|11620|TADAWUL 8070|1.09B|1090000000|16.94|290,852|-30.26%|22|2022-08-02|15/06/2022|||||2022-05-15|15/03/2022|0.04||169800000|
2022-07-24 17:00:51|08465|11733|TADAWUL 4150|3.98B|3980000000|22.44|644,120|-22.22%|28|2022-10-18|15/09/2022|||||2022-07-25|15/06/2022||||
2022-07-24 17:00:57|08466|11663|TADAWUL 1080|46.28B|46280000000|30.65|1,149,334|39.69%|37|2022-11-02|15/09/2022||0.43||1620000000|2022-08-04|15/06/2022||0.41||1540000000
2022-07-24 17:01:01|08467|11727|TADAWUL 4080|1.91B|1910000000|15.28|404,319|-42.49%|21|2022-05-24|15/03/2022|0.08||473000000||2022-03-30|15/12/2021|-0.27||470500000|
2022-07-24 17:01:04|08468|19029|TADAWUL 1301|1.01B|1010000000|28.95|268,318|-26.03%|23|2022-10-20|15/09/2022|||||2022-07-25|15/06/2022||||
2022-07-24 17:01:07|08469|11670|TADAWUL 1212|3.55B|3550000000|43.85|420,159|-6.18%|22|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022|0.47||634500000|
2022-07-24 17:01:10|08470|1142328|TADAWUL 4292|2.43B|2430000000|58.30|91,469|0.35%|14|2022-09-28|15/07/2022|||||2022-06-09|15/04/2022|0.08||139000000|146000000
2022-07-24 17:01:14|08471|11626|TADAWUL 8130|566.67M|566670000|34.00|263,305|-7.1%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-07-24 17:01:18|08472|11753|TADAWUL 7040|383.4M|383400000|42.200|351,037|27.33%|21|2022-06-07|15/03/2022|-0.41||120200000||2022-02-14|15/12/2021|-0.32||102500000|
2022-07-24 17:01:20|08473|11638|TADAWUL 8250|1.21B|1210000000|24.00|253,722|-40.41%|22|2022-08-08|15/06/2022||||344000000|2022-05-10|15/03/2022|0.41||333100000|311000000
2022-07-24 17:01:29|08474|11688|TADAWUL 2140|1.37B|1370000000|17.00|651,293|-37.63%|21|2022-05-27|15/03/2022|0.17||75600000||2022-03-24|15/12/2021|-0.1||60800000|
2022-07-24 17:01:32|08475|997125|TADAWUL 4051|670.28M|670280000|65.20|269,115|-57.91%|21|2022-05-24|15/03/2022|0.88||74440000||2022-03-16|15/12/2021|0.26||61170000|
2022-07-24 17:01:36|08476|11723|TADAWUL 4030|10.9B|10900000000|22.12|1,088,050|-29.73%|29|2022-07-26|15/06/2022|||||2022-04-24|15/03/2022|0.63||1600000000|
2022-07-24 17:01:39|08477|11730|TADAWUL 4110|1.62B|1620000000|27.00|735,693|7.2%|21|2022-05-25|15/03/2022|0.02||109700000||2022-04-03|15/12/2021|-0.33||144600000|
2022-07-24 17:01:42|08478|103949|TADAWUL 1302|1.95B|1950000000|33.25|631,136|-16.13%|22|2022-08-04|15/06/2022|||||2022-05-03|15/03/2022|0.84||950000000|895000000
2022-07-24 17:01:45|08479|11668|TADAWUL 1210|1.06B|1060000000|37.90|299,143|-9.2%|21|2022-05-29|15/03/2022|0.63||166700000||2022-04-04|15/12/2021|0.47||146400000|
2022-07-24 17:01:49|08480|1167201|TADAWUL 4161|9.81B|9810000000|85.50|123,405|-21.34%|13|2022-11-08|15/09/2022||0.65||1290000000|2022-08-08|15/06/2022||0.71||1200000000
2022-07-24 17:01:53|08481|11658|TADAWUL 1020|21.24B|21240000000|25.80|5,013,871|33.66%|32|2022-07-27|15/06/2022||||1010000000|2022-04-26|15/03/2022|0.43||986000000|904000000
2022-07-24 17:01:56|08482|1141640|TADAWUL 4347|1.57B|1570000000|9.67|258,450|-1.84%|5|2021-08-19|15/06/2020|0.05||35980000||2021-08-19|15/06/2021|0.16||67210000|
2022-07-24 17:02:00|08483|11661|TADAWUL 1050|58.36B|58360000000|50.90|556,524|39.19%|33|2022-10-26|15/09/2022||0.77||2010000000|2022-07-26|15/06/2022||0.71||1920000000
2022-07-24 17:02:08|08484|11744|TADAWUL 4260|3.33B|3330000000|47.10|355,836|3.68%|25|2022-08-02|15/06/2022||||257000000|2022-04-28|15/03/2022|0.85||248300000|248150000
2022-07-24 17:02:12|08485|11634|TADAWUL 8210|18.84B|18840000000|156.80|114,665|17.29%|24|2022-08-11|15/06/2022||||3083000000|2022-04-18|15/03/2022|0.79||4220000000|2890000000
2022-07-24 17:02:15|08486|11640|TADAWUL 8270|565.8M|565800000|18.80|311,331|-41.08%|22|2022-08-01|15/06/2022|||||2022-05-22|15/03/2022|0.46||78980000|
2022-07-24 17:02:19|08487|40966|TADAWUL 4005|2.47B|2470000000|56.00|210,059|-21%|24|2022-07-27|15/06/2022||||198000000|2022-05-16|15/03/2022|0.67||211000000|225000000
2022-07-24 17:02:22|08488|40409|TADAWUL 6004|6.39B|6390000000|77.80|242,039|0.66%|28|2022-08-16|15/06/2022||||405500000|2022-05-12|15/03/2022|0.43||394800000|395000000
2022-07-24 17:02:26|08489|11675|TADAWUL 2001|2.41B|2410000000|35.20|762,555|23.32%|25|2022-07-27|15/06/2022||||299000000|2022-05-18|15/03/2022|1.52||306000000|323000000
2022-07-24 17:02:30|08490|11637|TADAWUL 8240|540M|540000000|18.00|189,516|-49.58%|22|2022-08-01|15/06/2022|||||2022-05-18|15/03/2022|0.04||30630000|
2022-07-24 17:02:34|08491|40408|TADAWUL 3003|3.23B|3230000000|23.04|446,725|-24.51%|28|2022-08-02|15/06/2022||||85000000|2022-05-17|15/03/2022|0.12||101400000|105700000
2022-07-24 17:02:38|08492|40965|TADAWUL 4004|10.24B|10240000000|115.00|144,638|52%|30|2022-10-25|15/09/2022||0.96||600930000|2022-07-25|15/06/2022||0.77||554950000
2022-07-24 17:02:41|08493|11748|TADAWUL 4300|12.61B|12610000000|12.10|18,024,289|13.89%|37|2022-11-07|15/09/2022||0.12||917950000|2022-08-01|15/06/2022||0.15||1150000000
2022-07-24 17:02:44|08494|1073180|TADAWUL 4339|1.17B|1170000000|10.94|369,241|-18.41%|7|2022-05-20|15/12/2021|0.17||65200000||2021-08-19|15/06/2020|0.07||56620000|
2022-07-24 17:02:47|08495|1159097|TADAWUL 4013|70.56B|70560000000|200.00|333,663|25.22%|12|2022-08-15|15/06/2022||||2020000000|2022-05-02|15/03/2022|1.09|1.09|1990000000|2010000000
2022-07-24 17:02:50|08496|11721|TADAWUL 4010|2.25B|2250000000|22.48|342,195|-35.4%|22|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022|0.13||145700000|
2022-07-24 17:02:54|08497|943613|TADAWUL 1303|1.06B|1060000000|23.90|148,677|-29.57%|21|2022-05-10|15/03/2022|0.27||229100000||2022-03-22|15/12/2021|0.53||229600000|
2022-07-24 17:02:58|08498|11740|TADAWUL 4220|11.38B|11380000000|10.02|2,981,890|-19.94%|30|2022-08-04|15/06/2022|||||2022-05-18|15/03/2022|0.07||86620000|
2022-07-24 17:03:02|08499|40410|TADAWUL 8311|276.9M|276900000|18.44|625,264|-59.65%|21|2022-05-29|15/03/2022|-1.17||55160000||2022-04-01|15/12/2021|-1.15||52310000|
2022-07-24 17:03:06|08500|11717|TADAWUL 3080|3.78B|3780000000|43.80|58,405|-9.99%|29|2022-08-02|15/06/2022||||156000000|2022-05-11|15/03/2022|0.34||150500000|167250000
2022-07-24 17:03:10|08501|11751|TADAWUL 7020|28.41B|28410000000|37.05|1,181,498|16.14%|37|2022-10-24|15/09/2022||0.4629||3790000000|2022-07-25|15/06/2022||0.5611||3910000000
2022-07-24 17:03:14|08502|19031|TADAWUL 4003|6.76B|6760000000|117.20|242,744|-13.19%|34|2022-10-31|15/09/2022||2.15||1510000000|2022-07-25|15/06/2022||2.19||1470000000
2022-07-24 17:03:17|08503|11692|TADAWUL 2180|472.65M|472650000|42.00|106,935|-43.6%|20|2022-04-24|15/03/2022|0.03||62880000||2022-03-29|15/12/2021|0.1||60320000|
2022-07-24 17:03:22|08504|11736|TADAWUL 4180|889.63M|889630000|32.30|354,361|-3.17%|21|2022-05-24|15/03/2022|0.28||23290000||2022-03-31|15/12/2021|-0.16||15570000|
2022-07-24 17:03:25|08505|11683|TADAWUL 2080|3.15B|3150000000|42.25|196,944|-0.94%|27|2022-07-26|15/06/2022|||||2022-05-18|15/03/2022|0.97||516700000|
2022-07-24 17:03:29|08506|11639|TADAWUL 8260|438.5M|438500000|8.77|621,838|-54.63%|21|2022-05-27|15/03/2022|-0.38||58130000||2022-04-01|15/12/2021|-0.56||62070000|
2022-07-24 17:03:32|08507|11625|TADAWUL 8120|411.68M|411680000|9.08|307,758|-51.24%|21|2022-05-30|15/03/2022|-0.78||111500000||2022-04-03|15/12/2021|-0.81||128900000|
2022-07-24 17:03:35|08508|11647|TADAWUL 6001|2.42B|2420000000|68.00|36,183|-34.37%|25|2022-08-01|15/06/2022||||291000000|2022-05-03|15/03/2022|0.56||301750000|300000000
2022-07-24 17:03:39|08509|19032|TADAWUL 3001|1.31B|1310000000|13.34|368,259|-29.77%|23|2022-07-25|15/06/2022|||||2022-05-17|15/03/2022|-0.05||42800000|48900000
2022-07-24 17:03:43|08510|11648|TADAWUL 6002|2.84B|2840000000|43.85|148,115|-30.99%|37|2022-10-31|15/09/2022||0.85||399130000|2022-08-04|15/06/2022||0.65||333640000
2022-07-24 17:03:46|08511|1178933|TADAWUL 2082|127.21B|127210000000|169.00|947,489|-|7|2022-06-09|15/03/2022|0.24||1180000000|1402000000|2022-03-17|15/12/2021|0.47||1510000000|
2022-07-24 17:03:50|08512|11743|TADAWUL 4250|22.64B|22640000000|24.20|1,005,756|-28.73%|36|2022-08-09|15/04/2022|||||2022-08-01|15/07/2022||||
2022-07-24 17:03:52|08513|1010626|TADAWUL 4332|503.58M|503580000|7.63|139,500|-16.07%|7|2022-07-11|15/06/2021|-0.14||-711700||2021-03-30|15/12/2020|||8980000|
2022-07-24 17:03:55|08514|1127827|TADAWUL 4342|2.35B|2350000000|12.66|242,157|-17.76%|8|2022-03-31|15/12/2021|||87340000||2021-08-30|15/06/2021|0.17||63940000|
2022-07-24 17:03:59|08515|11737|TADAWUL 4190|18.48B|18480000000|153.20|280,832|-24.5%|32|2022-11-01|15/09/2022||2.55||2560000000|2022-08-08|15/06/2022||1.41||2000000000
2022-07-24 17:04:02|08516|11656|TADAWUL 6090|778M|778000000|16.30|507,572|-40.15%|21|2022-05-27|15/03/2022|0.07||26310000||2022-03-20|15/12/2021|0.03||36360000|
2022-07-24 17:04:06|08517|19023|TADAWUL 3091|1.43B|1430000000|10.34|1,121,388|-29.45%|29|2022-10-19|15/09/2022|||||2022-07-27|15/06/2022||||53000000
2022-07-24 17:04:10|08518|19030|TADAWUL 4310|4.48B|4480000000|13.24|743,946|-39.31%|21|2022-05-25|15/03/2022|-0.02||15730000||2022-03-31|15/12/2021|-0.06||8940000|
2022-07-24 17:04:14|08519|11746|TADAWUL 4280|33.46B|33460000000|9.12|12,554,899|-13%|31|2022-08-09|15/06/2022|||||2022-04-18|15/03/2022|1.60||450000000|
2022-07-24 17:04:18|08520|985835|TADAWUL 4011|855.41M|855410000|14.78|468,611|-44.9%|22|2022-08-25|15/06/2022|||||2022-05-22|15/03/2022|-0.10||614500000|
2022-07-24 17:04:21|08521|1097263|TADAWUL 1830|5.01B|5010000000|96.20|297,031|28.86%|19|2022-08-01|15/06/2022||||262000000|2022-04-19|15/03/2022|0.88||231800000|231150000
2022-07-24 17:04:25|08522|11669|TADAWUL 1211|139.06B|139060000000|56.10|3,623,786|75.7%|37|2022-10-26|15/09/2022||0.9181||9400000000|2022-08-02|15/06/2022||0.9181||9400000000
2022-07-24 17:04:29|08523|11696|TADAWUL 2220|732.78M|732780000|20.70|242,343|-43.43%|21|2022-05-25|15/03/2022|-0.2||77030000||2022-04-01|15/12/2021|-0.32||61510000|
2022-07-24 17:04:32|08524|11615|TADAWUL 8020|737M|737000000|14.80|673,063|-55.78%|22|2022-08-01|15/06/2022|||||2022-05-22|15/03/2022|-0.49||226700000|197000000
2022-07-24 17:04:36|08525|11729|TADAWUL 4100|12.16B|12160000000|73.70|77,811|8.25%|29|2022-04-24|15/02/2022|0.05||55250000||2022-03-08|15/11/2021|0.04||58350000|
2022-07-24 17:04:40|08526|11616|TADAWUL 8030|1.17B|1170000000|11.06|629,819|-47.5%|25|2022-10-18|15/09/2022|||||2022-07-28|15/06/2022||||
2022-07-24 17:04:43|08527|1141642|TADAWUL 4346|237.2M|237200000|5.95|148,151|-30.97%|4|2021-03-31|15/12/2020|-0.54||25580000||2021-01-18|15/06/2019|0.12||43670000|
2022-07-24 17:04:46|08528|11709|TADAWUL 2370|538.4M|538400000|13.30|443,561|-47.25%|21|2022-06-01|15/03/2022|||187600000||2022-04-11|15/12/2021|-0.44||144800000|
2022-07-24 17:04:50|08529|969107|TADAWUL 4009|3.06B|3060000000|33.30|615,301|-12.86%|22|2022-08-11|15/06/2022||||502000000|2022-05-15|15/03/2022|0.22||513000000|512500000
2022-07-24 17:04:52|08530|953109|TADAWUL 1202|3.04B|3040000000|60.80|271,855|70.86%|21|2022-05-11|15/03/2022|1.85||305000000||2022-01-20|15/12/2021|1.9||285000000|
2022-07-24 17:04:55|08531|11720|TADAWUL 4002|24.68B|24680000000|246.80|103,742|39.88%|32|2022-10-24|15/09/2022||1.76||666400000|2022-08-01|15/06/2022||1.63||563290000
2022-07-24 17:04:57|08532|1054997|TADAWUL 4336|626.6M|626600000|9.28|135,758|-9.8%|6|2022-04-12|15/12/2021|0.14||37250000||2021-08-31|15/06/2021|0.3||39280000|
2022-07-24 17:04:59|08533|1054998|TADAWUL 4335|855.36M|855360000|9.70|253,100|-13.15%|8|2022-07-13|15/12/2021|0.17||45470000||2021-09-01|15/06/2021|0.17||43320000|
2022-07-24 17:05:02|08534|11649|TADAWUL 6010|3.1B|3100000000|31.10|436,892|-21.82%|28|2022-07-25|15/06/2022||||580000000|2022-05-10|15/03/2022|0.15||607300000|574000000
2022-07-24 17:05:06|08535|40407|TADAWUL 3002|2.56B|2560000000|14.96|551,609|-35.38%|26|2022-08-02|15/06/2022||||115000000|2022-05-19|15/03/2022|0.14||140000000|158850000
2022-07-24 17:05:10|08536|11695|TADAWUL 2210|956.09M|956090000|40.85|424,846|-14.63%|21|2022-05-08|15/03/2022|1.42||172800000||2022-03-20|15/12/2021|0.12||133800000|
2022-07-24 17:05:14|08537|942783|TADAWUL 1180|308.44B|308440000000|69.60|4,278,774|25.41%|25|2022-10-18|15/09/2022||0.95||8190000000|2022-08-08|15/06/2022||0.93||8080000000
2022-07-24 17:05:17|08538|1116144|TADAWUL 4291|2.37B|2370000000|55.30|73,955|-7.97%|15|2022-07-25|15/05/2022|0.43||82050000||2022-04-27|15/02/2022|0.42||77290000|
2022-07-24 17:05:20|08539|11684|TADAWUL 2090|829.67M|829670000|26.45|1,094,681|-50.29%|21|2022-05-31|15/03/2022|0.1||14580000||2022-04-10|15/12/2021|-0.17||16590000|
2022-07-24 17:05:24|08540|48637|TADAWUL 3004|2.09B|2090000000|11.60|440,781|-39.26%|27|2022-08-03|15/06/2022||||126000000|2022-05-04|15/03/2022|0.13||54400000|54400000
2022-07-24 17:05:28|08541|11710|TADAWUL 2380|29.98B|29980000000|17.78|5,039,140|-7.59%|30|2022-08-09|15/06/2022|||||2022-05-12|15/03/2022|0.83||14400000000|
2022-07-24 17:05:32|08542|11676|TADAWUL 2002|21.82B|21820000000|45.45|309,299|3.41%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2022-07-24 17:05:35|08543|11714|TADAWUL 3040|7.09B|7090000000|78.20|96,001|-6.89%|30|2022-07-25|15/06/2022||||124000000|2022-04-21|15/03/2022|0.28|0.3|132850000|152850000
2022-07-24 17:05:39|08544|997128|TADAWUL 6012|431.33M|431330000|12.80|287,193|-59.61%|21|2022-05-25|15/03/2022|-0.14||37340000||2022-04-04|15/12/2021|-0.16||35260000|
2022-07-24 17:05:42|08545|11741|TADAWUL 4230|848.4M|848400000|14.26|242,824|-54.08%|24|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|-0.31||117200000|
2022-07-24 17:05:47|08546|11657|TADAWUL 1010|110.55B|110550000000|36.75|1,535,855|41.04%|37|2022-10-05|15/09/2022||0.59||3370000000|2022-07-25|15/06/2022||0.56||3150000000
2022-07-24 17:05:49|08547|994496|TADAWUL 4330|1.8B|1800000000|10.42|256,143|4.01%|10|2022-06-23|15/12/2021|0.37||158300000||2021-09-01|15/06/2021|0.19||109200000|
2022-07-24 17:05:52|08548|11662|TADAWUL 1060|86.92B|86920000000|42.30|1,618,663|38.39%|37|2022-10-24|15/09/2022||0.5||2270000000|2022-07-25|15/06/2022||0.47||2180000000
2022-07-24 17:05:56|08549|11621|TADAWUL 8080|551.48M|551480000|16.10|85,219|-53.47%|23|2022-10-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-07-24 17:06:00|08550|11677|TADAWUL 2010|295.5B|295500000000|98.30|2,546,759|-17.65%|37|2022-10-24|15/09/2022||1.76||52770000000|2022-07-25|15/06/2022||1.86||54370000000
2022-07-24 17:06:04|08551|11678|TADAWUL 2020|61.98B|61980000000|130.00|1,753,286|8.61%|36|2022-10-26|15/09/2022||4.36||4230000000|2022-07-25|15/06/2022||4.52||4300000000
2022-07-24 17:06:08|08552|11644|TADAWUL 2270|5.02B|5020000000|157.00|14,897|-5.61%|25|2022-07-28|15/06/2022||||600000000|2022-07-04|15/09/2022||||
2022-07-24 17:06:11|08553|997126|TADAWUL 1832|718.38M|718380000|41.50|635,609|-29.51%|19|2022-05-27|15/03/2022|-0.1||19770000||2022-03-23|15/12/2021|0.02||21240000|
2022-07-24 17:06:15|08554|11631|TADAWUL 8180|391.6M|391600000|9.79|468,304|-48.04%|20|2022-03-31|15/12/2021|-0.13||87950000||2021-12-13|15/09/2021|-0.43||76380000|
2022-07-24 17:06:20|08555|11703|TADAWUL 2310|33.09B|33090000000|45.10|2,943,291|44.78%|37|2022-10-19|15/09/2022||1.37||2660000000|2022-08-04|15/06/2022||1.38||2660000000
2022-07-24 17:06:25|08556|11659|TADAWUL 1030|20.5B|20500000000|20.90|2,046,369|58.93%|31|2022-07-28|15/06/2022||||764000000|2022-05-02|15/03/2022|0.27||721000000|727000000
2022-07-24 17:06:29|08557|11686|TADAWUL 2120|1.78B|1780000000|35.95|1,670,035|-35.97%|21|2022-05-18|15/03/2022|0.62||34440000||2022-03-20|15/12/2021|0.51||26570000|
2022-07-24 17:06:32|08558|11623|TADAWUL 8100|478.8M|478800000|15.96|314,459|-29.08%|21|2022-05-29|15/03/2022|0.23||138500000||2022-03-31|15/12/2021|-0.69||148500000|
2022-07-24 17:06:36|08559|11618|TADAWUL 8050|315M|315000000|12.80|347,212|-57.83%|22|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022|-0.33||104200000|
2022-07-24 17:06:41|08560|11724|TADAWUL 4040|2.07B|2070000000|16.46|766,335|-40.44%|21|2022-05-24|15/03/2022|-0.03||299300000||2022-03-31|15/12/2021|-0.53||280900000|
2022-07-24 17:06:44|08561|11679|TADAWUL 2030|1.4B|1400000000|92.90|333,058|-46.37%|21|2022-05-25|15/03/2022|-0.04||28500||2022-03-29|15/12/2021|-0.11||-611800|
2022-07-24 17:06:48|08562|11725|TADAWUL 4050|2.09B|2090000000|34.80|347,652|-1.85%|21|2022-05-05|15/03/2022|0.13||1270000000||2022-01-17|15/12/2021|0.26||1030000000|1030000000
2022-07-24 17:06:50|08563|1153650|TADAWUL 2222|8.48T|8.48E+12|38.70|7,968,928|21.82%|17|2022-11-08|15/09/2022||0.7162||532970000000|2022-08-15|15/06/2022||0.6825||525040000000
2022-07-24 17:06:54|08564|11685|TADAWUL 2110|381.4M|381400000|14.54|395,517|-63.84%|27|2022-07-28|15/06/2022|||||2022-05-24|15/03/2022|-1.42||35360000|
2022-07-24 17:06:58|08565|11713|TADAWUL 3030|8.03B|8030000000|52.50|216,170|-17.19%|31|2022-07-25|15/06/2022||||308000000|2022-05-11|15/03/2022|0.4|0.345|278350000|306430000
2022-07-24 17:07:02|08566|11680|TADAWUL 2040|2.95B|2950000000|36.95|307,309|-36.81%|31|2022-07-25|15/06/2022||||400000000|2022-04-19|15/03/2022|0.64||396000000|390000000
2022-07-24 17:07:06|08567|11697|TADAWUL 2230|2.52B|2520000000|29.75|164,822|-24.06%|29|2022-05-19|15/03/2022|0.39||904000000||2022-03-24|15/12/2021|-0.07||756400000|
2022-07-24 17:07:11|08568|953110|TADAWUL 4008|1.29B|1290000000|35.80|271,817|-50.35%|25|2022-10-13|15/09/2022|||||2022-07-28|15/06/2022||||313500000
2022-07-24 17:07:15|08569|11749|TADAWUL 5110|102.16B|102160000000|24.32|2,199,343|-1.61%|34|2022-07-25|15/06/2022|||||2022-05-18|15/03/2022|-0.09|-0.09|13470000000|13490000000
2022-07-24 17:07:19|08570|954945|TADAWUL 4031|5.23B|5230000000|27.40|241,572|-18.89%|24|2022-08-04|15/06/2022|||||2022-05-18|15/03/2022|-0.10||450000000|450000000
2022-07-24 17:07:23|08571|11707|TADAWUL 2350|22.41B|22410000000|15.22|5,752,189|-21.46%|37|2022-10-18|15/09/2022||0.153||3300000000|2022-07-25|15/06/2022||0.0753||3230000000
2022-07-24 17:07:27|08572|103952|TADAWUL 4006|978.3M|978300000|21.72|147,099|-42.31%|22|2022-08-10|15/06/2022||||438000000|2022-05-23|15/03/2022|0.14||438800000|
2022-07-24 17:07:29|08573|11633|TADAWUL 8200|1.43B|1430000000|16.20|287,287|-15.08%|22|2022-08-15|15/06/2022|||||2022-05-19|15/03/2022|0.24||276100000|
2022-07-24 17:07:33|08574|11642|TADAWUL 2050|17.37B|17370000000|32.55|808,810|-19.88%|37|2022-10-31|15/09/2022||0.34||6190000000|2022-08-09|15/06/2022||0.31||7220000000
2022-07-24 17:07:36|08575|1097260|TADAWUL 4344|1.17B|1170000000|10.00|217,736|-17.91%|6|2022-07-11|15/12/2021|-0.48||36750000||2021-09-26|15/06/2021|-0.12||36160000|
2022-07-24 17:07:40|08576|40406|TADAWUL 1810|3.89B|3890000000|16.20|1,469,247|-24.44%|29|2022-10-18|15/09/2022|||||2022-08-08|15/06/2022||||528000000
2022-07-24 17:07:43|08577|11652|TADAWUL 6050|1.39B|1390000000|35.15|772,421|-42.4%|21|2022-05-29|15/03/2022|-0.39||16980000||2022-03-30|15/12/2021|0.09||13800000|
2022-07-24 17:07:47|08578|11672|TADAWUL 1214|873.02M|873020000|18.10|761,420|-55.93%|31|2022-07-25|15/06/2022||||327000000|2022-05-23|15/03/2022|0.23||319900000|311000000
2022-07-24 17:07:51|08579|11653|TADAWUL 6060|531.75M|531750000|71.00|251,674|-32.04%|21|2022-05-24|15/03/2022|-0.08||||2022-04-04|15/12/2021|0.44|||
2022-07-24 17:07:54|08580|11687|TADAWUL 2130|572.8M|572800000|14.24|486,910|-40.92%|21|2022-05-22|15/03/2022|-0.12||41410000||2022-04-03|15/12/2021|-0.31||38200000|
2022-07-24 17:07:57|08581|11732|TADAWUL 4140|79.7M|79700000|37.20|1,845,698|-19.79%|21|2022-05-25|15/03/2022|-0.15||63460||2022-04-05|15/12/2021|-2.28||15660000|
2022-07-24 17:08:01|08582|11699|TADAWUL 2250|19.93B|19930000000|26.25|1,674,820|-25.38%|32|2022-10-26|15/09/2022||0.48|||2022-08-10|15/06/2022||0.37||
2022-07-24 17:08:05|08583|11693|TADAWUL 2190|1.65B|1650000000|20.46|802,934|-60.08%|22|2022-08-09|15/06/2022|||||2022-05-17|15/03/2022|0.01||213000000|
2022-07-24 17:08:08|08584|11715|TADAWUL 3050|8.02B|8020000000|57.10|109,551|-32.59%|31|2022-08-01|15/06/2022||||236000000|2022-05-12|15/03/2022|0.62|0.55|330000000|348500000
2022-07-24 17:08:14|08585|11682|TADAWUL 2070|3.31B|3310000000|27.60|246,409|-53.17%|30|2022-08-02|15/06/2022||||359000000|2022-05-17|15/03/2022|0.28||451000000|483000000
2022-07-24 17:08:19|08586|11702|TADAWUL 2300|882.24M|882240000|45.90|155,225|-31.37%|22|2022-08-01|15/06/2022|||||2022-04-24|15/03/2022|0.04||194700000|
2022-07-24 17:08:23|08587|11745|TADAWUL 4270|958.8M|958800000|15.80|195,732|-47.56%|21|2022-05-23|15/03/2022|-0.05||236400000||2022-04-04|15/12/2021|-0.21||212400000|
2022-07-24 17:08:26|08588|11722|TADAWUL 4020|4.91B|4910000000|13.14|1,663,979|-42.26%|27|2022-08-09|15/06/2022|||||2022-05-24|15/03/2022|-0.85||282100000|
2022-07-24 17:08:29|08589|11739|TADAWUL 4210|15.6B|15600000000|194.40|58,141|28.12%|21|2022-05-24|15/03/2022|1.41||786300000||2022-04-06|15/12/2021|1.33||932500000|
2022-07-24 17:08:33|08590|11674|TADAWUL 1320|1.05B|1050000000|20.50|115,639|-35.34%|25|2022-08-04|15/06/2022|||||2022-05-10|15/03/2022|0.29||184100000|
2022-07-24 17:08:37|08591|11750|TADAWUL 7010|201.71B|201710000000|100.80|3,587,073|-19.97%|37|2022-10-27|15/09/2022||1.54||16820000000|2022-08-03|15/06/2022||1.54||16920000000
2022-07-24 17:08:40|08592|11708|TADAWUL 2360|768M|768000000|50.60|158,163|-54.74%|21|2022-05-18|15/03/2022|0.09||18540000||2022-03-08|15/12/2021|0.06||21110000|
2022-07-24 17:08:43|08593|1141643|TADAWUL 4345|636.02M|636020000|5.36|413,275|-39.73%|6|2022-06-23|15/12/2021|-0.06||30820000||2021-09-22|15/06/2020|-1.19||27100000|
2022-07-24 17:08:47|08594|11651|TADAWUL 6040|745.92M|745920000|19.40|448,270|-51.97%|21|2022-05-29|15/03/2022|-0.27||21580000||2022-04-05|15/12/2021|-0.8||27150000|
2022-07-24 17:08:51|08595|11728|TADAWUL 4090|4.67B|4670000000|28.85|230,060|-10.8%|30|2022-08-04|15/06/2022|||||2022-05-16|15/03/2022|0.13||52620000|
2022-07-24 17:08:55|08596|40405|TADAWUL 1201|1.15B|1150000000|11.94|434,628|-49.23%|22|2022-08-01|15/06/2022|||||2022-05-12|15/03/2022|-0.09||249700000|
2022-07-24 17:08:58|08597|1011863|TADAWUL 4333|622.2M|622200000|12.26|138,321|-14.57%|8|2022-06-23|15/12/2021|0.45||25750000||2021-09-01|15/06/2021|0.33||24890000|
2022-07-24 17:09:01|08598|1176205|TADAWUL 2281|1.58B|1580000000|80.00|112,099|-|6|2022-08-15|15/06/2022|||||2022-06-01|15/03/2022|0.08||435300000|
2022-07-24 17:09:05|08599|11726|TADAWUL 4070|489M|489000000|96.60|119,457|-49.96%|21|2022-07-01|15/03/2022|-1.27||19960000||2022-02-15|15/12/2021|-0.55||18720000|
2022-07-24 17:09:09|08600|11681|TADAWUL 2060|10.42B|10420000000|15.42|4,512,874|-27.57%|36|2022-07-26|15/06/2022||0.43||900000000|2022-04-28|15/03/2022|0.53|0.53|1190000000|1190000000
2022-07-24 17:09:13|08601|11614|TADAWUL 8010|7.38B|7380000000|59.00|379,400|-28.73%|31|2022-08-10|15/06/2022||||2393000000|2022-05-16|15/03/2022|-0.01||3510000000|2150000000
2022-07-24 17:09:17|08602|11718|TADAWUL 3090|1.34B|1340000000|14.84|149,261|-35.57%|29|2022-10-19|15/09/2022|||||2022-08-11|15/06/2022||||60000000
2022-07-24 17:09:21|08603|11735|TADAWUL 4170|951.46M|951460000|180.80|120,623|52.42%|21|2022-05-30|15/03/2022|0.02||2250000||2022-04-07|15/12/2021|||3760000|
2022-07-24 17:09:24|08604|1172117|TADAWUL 4261|2.8B|2800000000|64.80|167,119|-10.34%|12|2022-08-11|15/06/2022||||234000000|2022-05-15|15/03/2022|0.99|0.99|220900000|220900000
2022-07-24 17:09:27|08605|11734|TADAWUL 4160|172M|172000000|17.20|301,344|0%|15|2022-07-13|15/09/2020|-0.53||1220000||2022-07-13|15/03/2020|-0.19||776500|
2022-07-24 17:09:30|08606|11632|TADAWUL 8190|652M|652000000|15.98|181,829|-40.37%|21|2022-05-25|15/03/2022|-0.55||56000000||2022-03-31|15/12/2021|-0.39||49820000|
2022-07-24 17:09:33|08607|103951|TADAWUL 3005|1.22B|1220000000|22.10|170,192|-30.41%|22|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022|0.29||64700000|69850000
2022-07-24 17:09:36|08608|11624|TADAWUL 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|
2022-07-24 17:09:42|08609|11643|TADAWUL 2100|762.83M|762830000|34.00|712,323|-50.62%|21|2022-05-13|15/03/2022|0.8||34560000||2022-03-29|15/12/2021|-0.83||12280000|
2022-07-24 17:09:45|08610|11619|TADAWUL 8060|866.17M|866170000|13.32|441,326|-46.57%|21|2022-05-24|15/03/2022|-0.58||289600000|232000000|2022-03-24|15/12/2021|-1||327800000|
2022-07-24 17:09:49|08611|19025|TADAWUL 8300|628.8M|628800000|15.50|424,368|-53.4%|21|2022-05-22|15/03/2022|-0.82||137900000||2022-03-21|15/12/2021|0.02||150500000|
2022-07-24 17:09:52|08612|11701|TADAWUL 2290|27.53B|27530000000|48.90|1,358,371|-27.19%|33|2022-10-17|15/09/2022||0.5043||2080000000|2022-07-25|15/06/2022||0.4195||1980000000
2022-07-24 17:09:56|08613|11716|TADAWUL 3060|5.83B|5830000000|37.00|219,329|-16.99%|32|2022-10-19|15/09/2022|||||2022-08-01|15/06/2022||||203000000
2022-07-24 17:09:59|08614|11712|TADAWUL 3020|5.52B|5520000000|27.40|369,453|-18.89%|32|2022-10-18|15/09/2022|||||2022-07-28|15/06/2022||||182000000
2022-07-24 17:10:03|08615|1050725|TADAWUL 3007|849.38M|849380000|37.75|228,306|-36.87%|21|2022-05-18|15/03/2022|0.26||151800000||2022-03-06|15/12/2021|1.37||140800000|
2022-07-24 17:10:07|08616|11752|TADAWUL 7030|10.73B|10730000000|12.00|3,316,476|-16.06%|33|2022-10-25|15/09/2022||0.0763||2060000000|2022-07-28|15/06/2022||0.1||2130000000
2022-07-24 17:10:12|08617|11698|TADAWUL 2240|1.16B|1160000000|19.34|349,297|-55.65%|27|2022-08-03|15/06/2022|||||2022-05-19|15/03/2022|-0.87||896800000|
2022-07-24 17:10:15|08618|11689|TADAWUL 2150|1.04B|1040000000|31.85|705,405|-21.4%|22|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|1.07||28280000|
2022-07-24 17:10:19|08619|9179|SGX STEL|43.75B|43750000000|2.650|31,067,930|18.3%|37|2022-11-10|15/09/2022||0.0442||4000000000|2022-08-11|15/06/2022||0.0392||3870000000
2022-07-24 17:10:23|08620|9184|SGX TBEV|15.83B|15830000000|0.630|22,588,442|-4.55%|34|2022-08-18|15/06/2022||0.2769|||2022-05-11|15/03/2022|0.2261|0.2261|65830000000|65830000000
2022-07-24 17:10:26|08621|9098|SGX GENS|9.78B|9780000000|0.810|18,851,898|0%|37|2022-11-10|15/09/2022||0.006||398000000|2022-08-12|15/06/2022||0.0049||359000000
2022-07-24 17:10:29|08622|8968|SGX CMLT|13.86B|13860000000|2.090|23,429,734|-0.95%|37|2022-10-27|15/09/2022||0.0283||260400000|2022-07-28|15/06/2022||0.0283||260400000
2022-07-24 17:10:32|08623|8969|SGX DBSM|80.45B|80450000000|31.26|4,580,198|3.48%|37|2022-11-03|15/09/2022||0.7025||3990000000|2022-08-04|15/06/2022||0.6637||3800000000
2022-07-24 17:10:36|08624|8959|SGX CTDM|7.03B|7030000000|7.75|1,928,226|13.3%|36|2022-08-11|15/06/2022||48.00||1382000000|2022-05-23|15/03/2022|||477900000|
2022-07-24 17:10:39|08625|8966|SGX OCBC|51.6B|51600000000|11.48|6,292,301|-5.28%|26|2022-11-04|15/09/2022||0.2875||2790000000|2022-08-03|15/06/2022||0.2873||2710000000
2022-07-24 17:10:42|08626|942528|SGX AEMN|12.22B|12220000000|2.910|11,940,014|-5.21%|32|2022-10-04|15/09/2022|||||2022-08-02|15/06/2022||8.00||642440000
2022-07-24 17:10:46|08627|8963|SGX CMDG|3.12B|3120000000|1.440|7,235,788|-8.86%|35|2022-11-11|15/09/2022||0.0283||990860000|2022-08-12|15/06/2022||0.0283||990860000
2022-07-24 17:10:50|08628|8962|SGX WLIL|25.02B|25020000000|3.990|7,105,089|-11.92%|34|2022-11-14|15/09/2022||0.0712||14830000000|2022-08-04|15/06/2022||0.0712||12390000000
2022-07-24 17:10:54|08629|8979|SGX STEG|12.78B|12780000000|4.100|4,656,461|3.27%|35|2022-11-07|15/09/2022||0.0433||1940000000|2022-08-12|15/06/2022||0.0433||1940000000
2022-07-24 17:10:59|08630|8960|SGX SCIL|5.34B|5340000000|2.990|3,088,689|42.38%|37|2022-11-18|15/09/2022||0.1||1630000000|2022-08-05|15/06/2022||0.08||1630000000
2022-07-24 17:11:02|08631|8955|SGX KPLM|11.63B|11630000000|6.57|4,053,195|23.96%|37|2022-10-20|15/09/2022||0.0954||1370000000|2022-07-28|15/06/2022||0.1432||2060000000
2022-07-24 17:11:04|08632|991280|SGX KEPE|3.42B|3420000000|1.990|4,799,774|-22.57%|25|2022-10-18|15/09/2022|||||2022-07-25|15/06/2022||||
2022-07-24 17:11:09|08633|9196|SGX UOBH|45.98B|45980000000|27.46|2,976,495|5.57%|25|2022-10-28|15/09/2022||0.6751||2760000000|2022-07-29|15/06/2022||0.6611||2680000000
2022-07-24 17:11:13|08634|9207|SGX YAZG|3.61B|3610000000|0.915|26,679,123|-35.11%|29|2022-11-09|15/09/2022||0.1656||4940000000|2022-08-08|15/06/2022||0.1269||4940000000
2022-07-24 17:11:16|08635|942530|SGX UTOS|6.2B|6200000000|7.34|1,180,366|-0.41%|29|2022-11-16|15/09/2022||0.0907|||2022-08-12|15/06/2022||0.1181||
2022-07-24 17:11:19|08636|1177475|SGX CAPN|19.72B|19720000000|3.85|8,570,929|-|6|2022-10-20|15/09/2022|||||2022-07-22|15/06/2022||12.00||1058000000
2022-07-24 17:11:22|08637|991283|SGX MAPI|7.07B|7070000000|2.630|6,422,506|-8.68%|25|2022-10-25|15/09/2022||0.0316||160250000|2022-07-25|15/06/2022||0.0316||160250000
2022-07-24 17:11:26|08638|8972|SGX SGXL|10.43B|10430000000|9.77|2,202,261|-17.2%|37|2022-10-27|15/09/2022||0.1064||274260000|2022-08-18|15/06/2022||0.093||255540000
2022-07-24 17:11:30|08639|955508|SGX VENM|5.04B|5040000000|17.330|830,748|-9.12%|29|2022-11-11|15/09/2022||0.29|||2022-08-05|15/06/2022||0.25||
2022-07-24 17:11:33|08640|991284|SGX MAPL|8.33B|8330000000|1.740|14,688,677|-17.14%|25|2022-10-24|15/09/2022||0.02||192130000|2022-07-20|15/06/2022|0.0209|0.02|187670000|192130000
2022-07-24 17:11:36|08641|953093|SGX DFIR|3.98B|3980000000|2.940|674,249|-27.76%|25|2022-07-28|15/06/2022|||||2022-04-29|15/03/2022||||
2022-07-24 17:11:40|08642|8956|SGX HKLD|10.97B|10970000000|4.90|2,781,269|3.81%|18|2022-07-25|15/06/2022||0.20||1047000000|2022-03-09|15/12/2021|-0.15|0.46|2380000000|1180000000
2022-07-24 17:11:42|08643|985814|SGX FRAE|4.99B|4990000000|1.350|9,271,993|-10.6%|18|2022-11-09|15/09/2022||0.02|||2022-08-04|15/06/2022||0.02||
2022-07-24 17:11:45|08644|991282|SGX MACT|6.19B|6190000000|1.840|11,952,760|-14.02%|24|2022-07-29|15/06/2022|||||2022-04-19|15/03/2022|0.05||255800000|
2022-07-24 17:11:49|08645|8961|SGX SIAL|34.7B|34700000000|5.38|4,985,880|9.57%|37|2022-11-04|15/09/2022||-9.50||2085000000|2022-07-28|15/06/2022||-20.50||1331000000
2022-07-24 17:11:52|08646|955406|SGX SATS|4.49B|4490000000|3.990|2,563,877|3.1%|25|2022-11-10|15/09/2022||0.0346||417590000|2022-07-22|15/06/2022||0.0346||417590000
2022-07-24 17:11:56|08647|8957|SGX JCYC|10.78B|10780000000|27.28|472,689|30.59%|34|2022-07-28|15/06/2022|||||2022-04-27|15/03/2022||||
2022-07-24 17:12:00|08648|8967|SGX JARD|16.01B|16010000000|55.30|308,502|-11.65%|28|2022-07-28|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-24 17:12:04|08649|955053|SGX BANY|242.62M|242620000|0.280|203,690|-8.2%|22|2022-08-12|15/06/2022|||||2022-05-18|15/03/2022||||
2022-07-24 17:12:07|08650|24050|TASE AFRE|2.36B|2360000000|19,030|20,011|15.38%|21|2022-05-16|15/03/2022|1.48||175600000||2022-03-13|15/12/2021|12.36||249900000|
2022-07-24 17:12:11|08651|10875|TASE ARPT|7.88B|7880000000|6,374|156,063|16.71%|21|2022-05-31|15/03/2022|1.85||202500000||2022-04-01|15/12/2021|4.6||203300000|
2022-07-24 17:12:15|08652|24044|TASE ALLT|672.37M|672370000|1,812|36,264|-68.74%|37|2022-11-08|15/09/2022||-0.5535||123500000|2022-08-09|15/06/2022||-0.6826||114200000
2022-07-24 17:12:18|08653|10870|TASE ALHE|8.63B|8630000000|5,000|343,318|13.36%|25|2022-08-17|15/06/2022|||||2022-05-25|15/03/2022|0.88||390800000|
2022-07-24 17:12:22|08654|1142179|TASE ALTF|1.73B|1730000000|899|388,218|-23.35%|15|2022-03-30|15/12/2021|0.34||389200000||2021-11-30|15/09/2021|0.3||393500000|
2022-07-24 17:12:26|08655|10873|TASE AMOT|10.39B|10390000000|2,284|836,162|6.78%|24|2022-08-08|15/06/2022|||||2022-05-17|15/03/2022|0.43||241500000|
2022-07-24 17:12:29|08656|11886|TASE APLP|1.19B|1190000000|3,037.0|29,389|-38.72%|21|2022-05-10|15/03/2022|-0.38||1070000||2022-03-21|15/12/2021|-0.25||804000|
2022-07-24 17:12:31|08657|1168294|TASE AQUA|278.6M|278600000|1,008.00|23,029|-76.33%|0||
2022-07-24 17:12:34|08658|942781|TASE ARAD|3.04B|3040000000|42,280|7,599|23.13%|21|2022-05-30|15/03/2022|4.29||723500000||2022-03-30|15/12/2021|47.95||803000000|
2022-07-24 17:12:36|08659|1173410|TASE ARGO|1.65B|1650000000|9,282.00|25,042|-10.57%|0||
2022-07-24 17:12:39|08660|940927|TASE ASHG|7.7B|7700000000|7,607|98,935|10.5%|21|2022-05-25|15/03/2022|1.39||1230000000||2022-03-23|15/12/2021|4.23||1220000000|
2022-07-24 17:12:42|08661|10973|TASE AUDC|2.61B|2610000000|8,169|37,873|-23.36%|35|2022-10-25|15/09/2022||1.3||240010000|2022-08-02|15/06/2022||1.14||229510000
2022-07-24 17:12:44|08662|11884|TASE AUGN|236.82M|236820000|1,164|48,908|-81.86%|11|2022-05-30|15/03/2022|||932000||2022-03-31|15/12/2021|-2.51||330000|
2022-07-24 17:12:47|08663|10878|TASE AZRM|2.68B|2680000000|1,259|238,066|3.42%|22|2022-08-23|15/06/2022|||||2022-06-01|15/03/2022|0.21||261800000|
2022-07-24 17:12:51|08664|11316|TASE AZRG|32.86B|32860000000|27,100|115,553|9.26%|37|2022-11-23|15/09/2022||3.01||469830000|2022-08-17|15/06/2022||2.82||442760000
2022-07-24 17:12:55|08665|10952|TASE POLI|43.36B|43360000000|3,217|3,319,442|26.87%|37|2022-11-16|15/09/2022||0.8||3860000000|2022-08-18|15/06/2022||0.9||3900000000
2022-07-24 17:12:57|08666|1152803|TASE BVC|608.47M|608470000|137.0|376,343|-63.56%|0||
2022-07-24 17:13:01|08667|10946|TASE ORL|3.93B|3930000000|122.7|13,740,353|55.2%|20|2022-08-10|15/06/2022|||||2022-05-23|15/03/2022|0.09|||
2022-07-24 17:13:05|08668|10880|TASE BEZQ|15.76B|15760000000|572.0|5,964,661|64.62%|36|2022-08-25|15/06/2022||0.1171||2240000000|2022-05-24|15/03/2022|0.1|0.1106|2260000000|2250000000
2022-07-24 17:13:09|08669|11802|TASE BIG|9.33B|9330000000|44,090|26,305|2.42%|23|2022-05-30|15/03/2022|6.29||437500000||2022-03-28|15/12/2021|27.39||457600000|
2022-07-24 17:13:13|08670|10881|TASE BLSR|3.08B|3080000000|25,240|12,287|2.79%|21|2022-05-26|15/03/2022|3.72||105700000||2022-03-15|15/12/2021|12.51||241900000|
2022-07-24 17:13:16|08671|11970|TASE BONS|291.98M|291980000|25.3|3,299,134|-80.61%|21|2022-05-31|15/03/2022|-0.01||||2022-03-31|15/12/2021|-0.01|||
2022-07-24 17:13:18|08672|27521|TASE BCNV|2.91B|2910000000|38,280|863|5.89%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-07-24 17:13:21|08673|10987|TASE CAMT|4.39B|4390000000|10,010|66,492|-10.07%|29|2022-11-09|15/09/2022||1.55||277080000|2022-07-27|15/06/2022||1.54||274510000
2022-07-24 17:13:24|08674|40402|TASE CRSO|1.54B|1540000000|1,717|90,260|6.33%|21|2022-05-30|15/03/2022|1.34||898700000||2022-03-30|15/12/2021|0.64||938700000|
2022-07-24 17:13:28|08675|10886|TASE CEL|3.02B|3020000000|1,856|238,640|52.48%|34|2022-08-18|15/06/2022|||||2022-05-17|15/03/2022|0.17||1060000000|
2022-07-24 17:13:31|08676|10888|TASE CLIS|5.11B|5110000000|6,745|148,250|4.67%|27|2022-05-30|15/03/2022|5.16||2580000000||2022-03-30|15/12/2021|5.09||2610000000|
2022-07-24 17:13:35|08677|10991|TASE CGEN|550.45M|550450000|634|80,545|-69.93%|34|2022-11-10|15/09/2022||-0.4262||0.00|2022-08-04|15/06/2022||-0.3972||0.00
2022-07-24 17:13:38|08678|10993|TASE DANE|2.38B|2380000000|44,320|24,242|-33.42%|22|2022-09-08|15/06/2022|||||2022-05-18|15/03/2022|6.68||588400000|
2022-07-24 17:13:41|08679|10998|TASE DNYA|2.58B|2580000000|8,415|32,983|19.47%|14|2022-05-22|15/03/2022|1.28||1030000000||2022-03-03|15/12/2021|1.48||1130000000|
2022-07-24 17:13:45|08680|10893|TASE DLEA|4.03B|4030000000|4,301|107,677|9.19%|27|2022-08-25|15/06/2022|||||2022-05-23|15/03/2022|2.35||1610000000|
2022-07-24 17:13:48|08681|10890|TASE NWMDp|10.67B|10670000000|914|1,939,832|90.21%|33|2022-08-08|15/06/2022|||||2022-05-24|15/03/2022|||210760000|
2022-07-24 17:13:52|08682|10891|TASE DLEKG|8.04B|8040000000|45,430|130,937|148.77%|35|2022-09-01|15/06/2022|||||2022-05-30|15/03/2022|137.30||3070000000|
2022-07-24 17:13:55|08683|10994|TASE DELT|4.68B|4680000000|18,270|37,363|36.48%|13|2022-08-17|15/06/2022|||||2022-06-23|15/03/2022||||
2022-07-24 17:13:58|08684|1171353|TASE DLTI|1.69B|1690000000|6,647.00|12,202|7.68%|9|2022-05-11|15/03/2022|0.76||214500000||2022-02-09|15/12/2021|2.32||301400000|
2022-07-24 17:14:01|08685|10996|TASE DIMRI|5.19B|5190000000|27,750|19,216|34.29%|21|2022-05-26|15/03/2022|4||395700000||2022-03-27|15/12/2021|4.35||308500000|
2022-07-24 17:14:05|08686|1171352|TASE DIPL|1.41B|1410000000|5,435.00|16,420|1.44%|8|2022-05-25|15/03/2022|0.97||671900000||2022-03-24|15/12/2021|0.96||680800000|
2022-07-24 17:14:09|08687|10995|TASE DIFI|2.35B|2350000000|78,670|4,133|17.4%|20|2022-06-20|15/03/2022|24.99||231300000||2022-03-10|15/12/2021|13.64||161800000|
2022-07-24 17:14:12|08688|10899|TASE DSCT|24.34B|24340000000|1,973|3,281,795|30.5%|37|2022-11-17|15/09/2022||0.6||2960000000|2022-08-17|15/06/2022||0.6||2870000000
2022-07-24 17:14:16|08689|1162384|TASE DORL|1.75B|1750000000|1,192|231,269|-15.39%|10|2022-05-30|15/03/2022|-0.05||9510000||2022-03-31|15/12/2021|-0.06||20490000|
2022-07-24 17:14:19|08690|10906|NASDAQ ESLT|34.25B|34250000000|77,650|56,664|87.67%|33|2022-11-22|15/09/2022||6.59||4690000000|2022-08-16|15/06/2022||6.1||4440000000
2022-07-24 17:14:22|08691|10901|TASE ELCO|6.04B|6040000000|21,920|21,494|18.07%|21|2022-05-26|15/03/2022|10.83||4600000000||2022-03-23|15/12/2021|7.71||4350000000|
2022-07-24 17:14:27|08692|10904|TASE ELTR|7.31B|7310000000|192,700|3,769|8.12%|24|2022-08-29|15/06/2022|||||2022-05-17|15/03/2022|13.4||2590000000|
2022-07-24 17:14:30|08693|24052|TASE ECP|3.38B|3380000000|15,250|42,440|-8.83%|21|2022-05-17|15/03/2022|2.08||1450000000||2022-03-06|15/12/2021|0.67||1500000000|
2022-07-24 17:14:33|08694|10902|TASE ELCRE|3.13B|3130000000|5,502|86,002|35%|22|2022-08-16|15/06/2022|||||2022-05-11|15/03/2022|4.4||364600000|
2022-07-24 17:14:37|08695|10979|TASE ELWS|899.78M|899780000|9,047|52,394|-49.5%|16|2022-05-30|15/03/2022|-1.77||1270000||2022-03-31|15/12/2021|-2.61||1270000|
2022-07-24 17:14:40|08696|102937|NYSE ELLO|1.12B|1120000000|8,691|6,007|-6.44%|0||
2022-07-24 17:14:42|08697|1117812|LON ENOG|8.19B|8190000000|4,611|213,661|56.62%|0||
2022-07-24 17:14:45|08698|942758|TASE ENRG|6.86B|6860000000|1,321|1,094,503|8.98%|21|2022-05-19|15/03/2022|0.08||||2022-03-07|15/12/2021|0.05|||
2022-07-24 17:14:48|08699|102939|TASE ENLT|7.3B|7300000000|750.0|2,705,456|10.71%|21|2022-05-25|15/03/2022|0.02||112000000||2022-03-31|15/12/2021|0.01||111300000|
2022-07-24 17:14:51|08700|11004|TASE EQTL|4.32B|4320000000|11,940|18,571|43.44%|21|2022-06-01|15/03/2022|4.85||621800000||2022-03-31|15/12/2021|24.5||597700000|
2022-07-24 17:14:55|08701|1072172|TASE FATTAL|6.15B|6150000000|39,790|36,826|41.34%|21|2022-05-31|15/03/2022|-17.6||752000000||2022-03-27|15/12/2021|-1.26||992000000|
2022-07-24 17:14:58|08702|1152802|TASE FIBIH|5.64B|5640000000|15,800|37,913|39.77%|15|2022-05-30|15/03/2022|4.37||1300000000||2022-03-20|15/12/2021|4.48||1230000000|
2022-07-24 17:15:01|08703|10909|TASE FIBI|14.31B|14310000000|14,260|177,997|41.03%|24|2022-08-16|15/06/2022|||||2022-05-24|15/03/2022|3.21||1300000000|
2022-07-24 17:15:04|08704|11007|TASE FORTY|5.49B|5490000000|35,050|22,120|27.89%|22|2022-08-18|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-24 17:15:09|08705|11854|TASE FOX|6.39B|6390000000|47,000|30,461|21.48%|26|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.46||1010000000|
2022-07-24 17:15:12|08706|1136087|TASE FRSM|2B|2000000000|1,307|77,449|10.67%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-07-24 17:15:15|08707|10915|TASE GCT|3.7B|3700000000|2,253|350,835|-3.51%|36|2022-08-23|15/06/2022|||||2022-05-23|15/03/2022|2.11||557000000|
2022-07-24 17:15:20|08708|1167677|TASE GNCL|359.75M|359750000|344.1|285,128|-75.72%|0||
2022-07-24 17:15:23|08709|1129335|TASE GNRS|1.58B|1580000000|126.4|3,218,685|27.79%|15|2022-05-28|15/03/2022|0.06||127100000||2022-03-31|15/12/2021|0.07||113600000|
2022-07-24 17:15:25|08710|10913|TASE GILT|1.26B|1260000000|2,224|68,830|-27.82%|16|2022-11-15|15/09/2022||0.04||68670000|2022-08-09|15/06/2022||0.00||62790000
2022-07-24 17:15:29|08711|10919|TASE INFN|1.95B|1950000000|30,160|11,118|23.44%|24|2022-08-01|15/06/2022|||||2022-05-11|15/03/2022|4.85||453900000|
2022-07-24 17:15:33|08712|10920|TASE HARL|7.52B|7520000000|3,490|359,559|13.49%|35|2022-05-30|15/03/2022|2.91||4090000000||2022-03-28|15/12/2021|1.98||3600000000|
2022-07-24 17:15:36|08713|11016|TASE HLAN|4.57B|4570000000|20,080|28,288|17.3%|21|2022-05-23|15/03/2022|1.83||482200000||2022-03-15|15/12/2021|2.16||454900000|
2022-07-24 17:15:40|08714|10923|TASE ICL|40.52B|40520000000|3,148|2,651,162|43.05%|37|2022-11-09|15/09/2022||0.4142||2900000000|2022-07-27|15/06/2022||0.5118||2800000000
2022-07-24 17:15:42|08715|102941|TASE IDIN|1.32B|1320000000|9,010|16,800|-17.68%|21|2022-05-26|15/03/2022|-0.47||488900000||2022-03-29|15/12/2021|4.14||495000000|
2022-07-24 17:15:46|08716|11019|TASE IES|1.71B|1710000000|29,380|4,957|26.47%|21|2022-05-16|15/03/2022|1.7||10660000||2022-03-10|15/12/2021|50.5||361500000|
2022-07-24 17:15:49|08717|942782|TASE INRM|2.08B|2080000000|1,664|186,689|2.7%|21|2022-05-26|15/03/2022|0.22||282900000||2022-03-21|15/12/2021|0.22||272700000|
2022-07-24 17:15:55|08718|1128859|TASE ISCD|1.95B|1950000000|973|729,767|-20.72%|15|2022-05-18|15/03/2022|0.25||563000000||2022-04-08|15/12/2021|0.29||646000000|
2022-07-24 17:15:58|08719|11058|TASE ISCN|3.91B|3910000000|1,355|535,404|-0.96%|21|2022-05-25|15/03/2022|0.69||277200000||2022-03-13|15/12/2021|0.98||166700000|
2022-07-24 17:16:02|08720|10925|TASE ILCO|11.7B|11700000000|152,340|14,578|58.37%|35|2022-08-15|15/06/2022|||||2022-05-26|15/03/2022||||
2022-07-24 17:16:05|08721|11020|TASE ILDC|2.02B|2020000000|5,459|100,255|41.73%|21|2022-05-30|15/03/2022|0.85||146200000||2022-03-30|15/12/2021|3.55||210300000|
2022-07-24 17:16:08|08722|1166585|TASE ISHI|2.44B|2440000000|9,781.00|11,769|38.53%|11|2022-06-20|15/03/2022|1.58||366700000||2022-04-21|15/12/2021|1.07||270300000|
2022-07-24 17:16:12|08723|10926|TASE ISRAp|2.8B|2800000000|108.1|4,279,678|49.59%|36|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022||||
2022-07-24 17:16:15|08724|11883|TASE ISRS|3.71B|3710000000|68,600|2,798|-2%|21|2022-05-24|15/03/2022|7.45||121300000||2022-03-23|15/12/2021|94.99||152400000|
2022-07-24 17:16:18|08725|945143|NYSE KEN|7.68B|7680000000|14,040|88,921|34.31%|0||
2022-07-24 17:16:21|08726|11029|TASE KRUR|1.07B|1070000000|8,297|5,181|-7.68%|21|2022-05-18|15/03/2022|0.44||164700000||2022-03-15|15/12/2021|1.42||228000000|
2022-07-24 17:16:25|08727|10932|TASE LUMI|47.61B|47610000000|3,269|3,697,273|33.7%|37|2022-11-22|15/09/2022||0.9||4060000000|2022-08-16|15/06/2022||0.9||4940000000
2022-07-24 17:16:29|08728|11910|TASE LVPR|1.53B|1530000000|10,280|5,714|27.5%|21|2022-05-12|15/03/2022|1.25||28660000||2022-02-20|15/12/2021|12.65||238100000|
2022-07-24 17:16:31|08729|24045|NASDAQ LPSN|3.73B|3730000000|5,085|103,669|-73.06%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-07-24 17:16:35|08730|11037|TASE MGIC|3.26B|3260000000|6,687|37,996|21.54%|25|2022-11-15|15/09/2022||0.8418||447450000|2022-08-11|15/06/2022||0.858||433200000
2022-07-24 17:16:38|08731|11038|TASE MLTM|1.71B|1710000000|7,832|29,073|-23.82%|21|2022-05-25|15/03/2022|0.77||604500000||2022-03-22|15/12/2021|0.38||652800000|
2022-07-24 17:16:41|08732|10938|TASE MTRX|5.43B|5430000000|8,640|83,256|-0.66%|23|2022-05-12|15/03/2022|0.94||1180000000||2022-03-13|15/12/2021|0.85||1160000000|
2022-07-24 17:16:46|08733|1166586|TASE MAXO|850.51M|850510000|602.40|185,105|-52.62%|11|2022-08-15|15/06/2022||0.16||247000000|2022-05-31|15/03/2022|0.13|0.21|250900000|277000000
2022-07-24 17:16:49|08734|11041|TASE MTRN|5.54B|5540000000|5,061|305,274|-29.71%|21|2022-05-17|15/03/2022|1.02||569600000||2022-03-23|15/12/2021|-0.05||180800000|
2022-07-24 17:16:53|08735|102938|TASE MDTR|1.46B|1460000000|977|128,884|-0.26%|21|2022-05-28|15/03/2022|0.13||55570000||2022-03-22|15/12/2021|1.83||56190000|
2022-07-24 17:16:55|08736|11942|TASE MGOR|4.16B|4160000000|11,420|47,217|5.08%|21|2022-06-06|15/03/2022|6.89||46540000||2022-03-27|15/12/2021|8.39||44340000|
2022-07-24 17:17:01|08737|10936|TASE MLSR|12.3B|12300000000|25,800|62,247|12.95%|34|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022|4.74||393000000|
2022-07-24 17:17:05|08738|1008671|TASE MNRT|1.27B|1270000000|183.6|1,012,099|-9.48%|21|2022-05-25|15/03/2022|-0.01||37280000||2022-03-17|15/12/2021|0.17||32620000|
2022-07-24 17:17:08|08739|10937|TASE MMHD|4.36B|4360000000|6,763|75,587|8.44%|21|2022-05-30|15/03/2022|3.33||1570000000||2022-03-28|15/12/2021|3.85||1590000000|
2022-07-24 17:17:13|08740|10934|TASE MGDL|5.49B|5490000000|520.8|1,340,370|29.09%|36|2022-08-17|15/06/2022|||||2022-05-26|15/03/2022|0.89||3040000000|
2022-07-24 17:17:16|08741|10922|TASE MVNE|8.95B|8950000000|1,128|1,238,707|16.28%|22|2022-08-08|15/06/2022|||||2022-05-23|15/03/2022|0.08||235200000|
2022-07-24 17:17:21|08742|10939|TASE MZTF|32.4B|32400000000|12,660|450,314|31%|37|2022-11-14|15/09/2022||3.04||2706000000|2022-08-31|15/06/2022||3.09||2717000000
2022-07-24 17:17:24|08743|10940|TASE NFTA|2.03B|2030000000|2,151|50,600|42.8%|21|2022-05-26|15/03/2022|1.19||416200000||2022-03-27|15/12/2021|2.22||392200000|
2022-07-24 17:17:26|08744|1173275|TASE NYAX|2.37B|2370000000|791.70|229,704|-23.13%|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-07-24 17:17:29|08745|12104|TASE NTML|2.72B|2720000000|13,650|32,762|83.57%|21|2022-05-26|15/03/2022|2.2||947300000||2022-03-27|15/12/2021|2.2||911200000|
2022-07-24 17:17:33|08746|10941|TASE NICE|46.73B|46730000000|72,210|79,492|-18.95%|37|2022-11-10|15/09/2022||6.34||1870000000|2022-08-18|15/06/2022||6.15||1800000000
2022-07-24 17:17:37|08747|11047|TASE NVMI|10.03B|10030000000|35,250|49,369|10.97%|34|2022-11-03|15/09/2022||3.96||476870000|2022-08-04|15/06/2022||4.05||472890000
2022-07-24 17:17:42|08748|997120|TASE NVLG|1.69B|1690000000|332.6|365,580|13.24%|22|2022-08-16|15/06/2022|||||2022-05-18|15/03/2022|0.02||375400000|
2022-07-24 17:17:46|08749|11973|TASE ONE|3.97B|3970000000|5,524|63,630|12.34%|21|2022-05-17|15/03/2022|0.53||789500000||2022-02-15|15/12/2021|1.84||2720000000|
2022-07-24 17:17:49|08750|1043291|TASE OPCE|7.46B|7460000000|3,717|216,570|21.87%|21|2022-05-25|15/03/2022|0.38||468000000||2022-03-27|15/12/2021|-0.25||427000000|
2022-07-24 17:17:51|08751|41400|NASDAQ OPK|5.68B|5680000000|847|558,649|-25.04%|0||
2022-07-24 17:17:53|08752|945707|NYSE ORA|15.47B|15470000000|27,790|64,277|21.23%|0||
2022-07-24 17:17:55|08753|1168509|TASE NOFR|3.09B|3090000000|9,568|43,785|3.72%|10|2022-05-31|15/03/2022|-0.3||91920000||2022-03-29|15/12/2021|-0.1||92160000|
2022-07-24 17:17:59|08754|10954|TASE PTNR|4.96B|4960000000|2,707|215,669|96.37%|36|2022-08-11|15/06/2022|||||2022-05-24|15/03/2022|0.21||854000000|
2022-07-24 17:18:03|08755|10955|TASE PZOL|4.55B|4550000000|42,350|18,067|8.85%|36|2022-08-22|15/06/2022|||||2022-05-31|15/03/2022|1.4||4170000000|
2022-07-24 17:18:06|08756|24046|TASE PERI|2.9B|2900000000|6,526|81,622|13.94%|25|2022-11-10|15/09/2022||1.37||537530000|2022-08-03|15/06/2022||1.37||498720000
2022-07-24 17:18:09|08757|10953|NYSE PRGO|15.72B|15720000000|11,870|288,067|-20.71%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-07-24 17:18:12|08758|10950|TASE PHOE1|8.83B|8830000000|3,501|450,637|16.14%|24|2022-08-23|15/06/2022|||||2022-05-31|15/03/2022|2.63||2930000000|
2022-07-24 17:18:15|08759|10951|TASE PLSN|1.83B|1830000000|19,190|7,498|11.11%|22|2022-08-24|15/06/2022|||||2022-05-26|15/03/2022|3.47||404900000|
2022-07-24 17:18:18|08760|11994|TASE PTBL|2.21B|2210000000|30,930|13,469|-25.83%|22|2022-08-16|15/06/2022|||||2022-05-11|15/03/2022|117.6||159000000|
2022-07-24 17:18:20|08761|1169904|NASDAQ RADA|1.66B|1660000000|3,352.00|109,880|-22.41%|0||
2022-07-24 17:18:25|08762|10956|TASE RMLI|3.74B|3740000000|27,020|20,556|30.98%|26|2022-08-25|15/06/2022|||||2022-05-30|15/03/2022|2.12||1860000000|
2022-07-24 17:18:28|08763|11062|TASE RATIp|2.81B|2810000000|252.0|3,027,798|96.7%|34|2022-08-23|15/06/2022|||||2022-05-31|15/03/2022|||271990000|
2022-07-24 17:18:32|08764|11064|TASE RIT1|3.54B|3540000000|1,915|378,755|14.41%|23|2022-05-16|15/03/2022|0.15||88560000||2022-03-14|15/12/2021|1.62||88820000|
2022-07-24 17:18:34|08765|1173540|TASE RTLS|3.83B|3830000000|7,845.00|38,341|27.13%|9|2022-03-31|15/03/2022|0.08||287300000||2022-03-21|15/12/2021|0.88||368000000|
2022-07-24 17:18:37|08766|11090|NASDAQ SPNS|4.92B|4920000000|8,914|69,805|7.16%|0||
2022-07-24 17:18:40|08767|11072|TASE SLARL|2.11B|2110000000|976|687,467|14.73%|21|2022-05-05|15/03/2022|0.21||71400000||2022-02-08|15/12/2021|1||72000000|
2022-07-24 17:18:43|08768|945144|TASE SPEN|10.49B|10490000000|2,946|295,621|22.75%|21|2022-05-25|15/03/2022|0.24||921700000||2022-03-24|15/12/2021|0.46||972900000|
2022-07-24 17:18:46|08769|10960|TASE SKBN|6.99B|6990000000|1,626|900,097|-15.55%|28|2022-08-31|15/06/2022|||||2022-05-31|15/03/2022|-0.22||1560000000|
2022-07-24 17:18:49|08770|10958|TASE SAE|6.14B|6140000000|2,313|664,067|-9.54%|28|2022-08-10|15/06/2022|||||2022-05-31|15/03/2022|0.1||3410000000|3540000000
2022-07-24 17:18:53|08771|10961|TASE STRS|10.67B|10670000000|9,188|106,680|2.41%|37|2022-11-23|15/09/2022||1.24||2209000000|2022-08-17|15/06/2022||1.07||2112000000
2022-07-24 17:18:56|08772|11074|TASE SMT|4.2B|4200000000|6,108|58,006|23.31%|21|2022-05-31|15/03/2022|0.81||160400000||2022-03-31|15/12/2021|3.89||121400000|
2022-07-24 17:18:59|08773|942777|TASE TDRN|4.32B|4320000000|49,960|22,241|30.89%|24|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|4.44||505600000|
2022-07-24 17:19:02|08774|1142298|TASE TASE|1.69B|1690000000|1,685|175,121|-12.07%|17|2022-08-08|15/06/2022||0.13||86940000|2022-05-24|15/03/2022|0.14|0.14|91740000|91740000
2022-07-24 17:19:05|08775|10963|TASE TEVA|27.18B|27180000000|2,448|2,264,527|-15.93%|33|2022-11-03|15/09/2022||2.14||13460000000|2022-07-27|15/06/2022||1.91||12820000000
2022-07-24 17:19:09|08776|10964|TASE TSEM|17.26B|17260000000|15,840|319,809|80.45%|37|2022-11-08|15/09/2022||1.93||1460000000|2022-08-02|15/06/2022||1.87||1440000000
2022-07-24 17:19:12|08777|1173975|TASE VRDS|4.23B|4230000000|3,984.00|37,886|2.02%|7|2022-05-26|15/03/2022|0.3||249200000||2022-03-29|15/12/2021|0.37||245700000|
2022-07-24 17:19:15|08778|1155712|TASE YHNF|3.13B|3130000000|21,190|10,068|7.84%|12|2022-05-30|15/03/2022|1.61||896400000||2022-03-28|15/12/2021|4.08||907700000|
2022-07-24 17:19:19|08779|41603|KL AMMB|12.91B|12910000000|3.90|4,164,212|34.48%|36|2022-08-25|15/06/2022||||1204000000|2022-05-31|15/03/2022|0.118|3.92|1120000000|1219000000
2022-07-24 17:19:22|08780|41692|KL AXIA|25.24B|25240000000|2.75|4,420,393|-28.94%|37|2022-11-25|15/09/2022||0.0357||6710000000|2022-09-01|15/06/2022||0.0317||6350000000
2022-07-24 17:19:26|08781|41604|KL CIMB|54.99B|54990000000|5.25|9,799,044|16.41%|36|2022-08-29|15/06/2022||0.1052||4830000000|2022-05-31|15/03/2022|0.144|0.1398|4740000000|4780000000
2022-07-24 17:19:29|08782|41698|KL DIAL|12.08B|12080000000|2.14|7,037,225|-25.44%|35|2022-08-18|15/06/2022|||||2022-05-17|15/03/2022|0.0235||593400000|
2022-07-24 17:19:33|08783|41693|KL DSOM|27.52B|27520000000|3.54|4,054,612|-15.51%|37|2022-10-20|15/09/2022||0.0342||1550000000|2022-07-14|15/06/2022|0.0283|0.0342|1540000000|1550000000
2022-07-24 17:19:37|08784|41626|KL GENT|17.94B|17940000000|4.66|8,305,468|-2.51%|36|2022-09-01|15/06/2022||0.16||7310000000|2022-05-26|15/03/2022|-0.052|0.16|4210000000|7310000000
2022-07-24 17:19:40|08785|41655|KL GENM|16.37B|16370000000|2.89|7,175,714|3.58%|36|2022-09-01|15/06/2022||0.03||1970000000|2022-05-26|15/03/2022|-0.022|-0.02|1720000000|1720000000
2022-07-24 17:19:44|08786|41625|KL HAPS|18.15B|18150000000|7.29|300,159|-7.49%|22|2022-08-23|15/09/2021|0.15||1630000000||2022-08-23|15/07/2021|0.15||1630000000|
2022-07-24 17:19:47|08787|41667|KL HTHB|9.47B|9470000000|2.77|6,542,971|-64.03%|31|2022-08-09|15/06/2022|||||2022-05-10|15/03/2022|-0.058|0.045|968700000|968700000
2022-07-24 17:19:51|08788|41685|KL HLBB|41.79B|41790000000|20.40|1,311,273|10.87%|36|2022-08-31|15/06/2022||0.4526||1470000000|2022-05-30|15/03/2022|0.383|0.4039|1350000000|1390000000
2022-07-24 17:19:55|08789|41606|KL HLCB|21.2B|21200000000|18.70|171,600|5.41%|30|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|0.506|0.509|1500000000|
2022-07-24 17:19:59|08790|41678|KL IHHH|57.05B|57050000000|6.48|3,782,547|11.53%|32|2022-09-01|15/06/2022||0.0449||4420000000|2022-05-26|15/03/2022|0.0454|0.0481|4160000000|4160000000
2022-07-24 17:20:02|08791|41615|KL IOIB|24.73B|24730000000|3.98|4,745,807|7.28%|37|2022-11-16|15/09/2022||0.0738|||2022-08-23|15/06/2022||0.0859||
2022-07-24 17:20:07|08792|41620|KL KLKK|23.4B|23400000000|21.70|1,639,839|10.38%|37|2022-11-16|15/09/2022||0.7082|||2022-08-16|15/06/2022||0.6538||
2022-07-24 17:20:11|08793|41607|KL MBBM|105.46B|105460000000|8.81|7,777,990|9.71%|37|2022-11-25|15/09/2022||0.181||6910000000|2022-09-01|15/06/2022||0.1794||6770000000
2022-07-24 17:20:14|08794|41657|KL MAHB|10.67B|10670000000|6.43|2,453,847|11.83%|37|2022-11-24|15/09/2022||-0.0362||876720000|2022-09-01|15/06/2022||-0.0353||912500000
2022-07-24 17:20:18|08795|41688|KL MXSC|27.64B|27640000000|3.53|2,987,239|-19.59%|37|2022-10-28|15/09/2022||0.0399||2240000000|2022-07-25|15/06/2022||0.0397||2220000000
2022-07-24 17:20:21|08796|41632|KL MISC|31.11B|31110000000|6.97|2,907,468|1.6%|36|2022-08-18|15/06/2022|||||2022-05-26|15/03/2022|0.0835||2870000000|
2022-07-24 17:20:24|08797|950439|Malaysia|31.56B|31560000000|134.60|79,888|0.98%|24|2022-08-23|15/06/2022|||||2022-05-01|15/03/2022|0.883|0.8817|1690000000|1690000000
2022-07-24 17:20:29|08798|41669|KL PCGB|68.8B|68800000000|8.60|8,149,142|6.83%|37|2022-11-25|15/09/2022||0.2535||8870000000|2022-08-22|15/06/2022||0.2435||8190000000
2022-07-24 17:20:32|08799|41684|KL PETR|22.85B|22850000000|23.00|301,676|22.6%|32|2022-08-22|15/06/2022|||||2022-05-26|15/03/2022|0.123||7620000000|7620000000
2022-07-24 17:20:36|08800|41689|KL PGAS|33.24B|33240000000|16.80|680,603|7.55%|36|2022-08-17|15/06/2022|||||2022-05-19|15/03/2022|0.215|0.2144|1460000000|1460000000
2022-07-24 17:20:40|08801|41635|KL PEPT|23.05B|23050000000|16.20|526,363|-11.76%|33|2022-09-01|15/06/2022|||||2022-05-31|15/03/2022|0.213|0.245|1380000000|1380000000
2022-07-24 17:20:43|08802|953641|KL PMET|36.67B|36670000000|4.45|10,613,542|-7.87%|24|2022-08-23|15/06/2022|||||2022-05-30|15/03/2022|0.052||3920000000|
2022-07-24 17:20:47|08803|41609|KL PUBM|88.71B|88710000000|4.57|15,198,486|13.68%|36|2022-10-27|15/09/2022||0.0788||3330000000|2022-08-17|15/06/2022||0.0782||3230000000
2022-07-24 17:20:50|08804|41605|KL RHBC|24.43B|24430000000|5.80|6,014,764|11.97%|36|2022-08-31|15/06/2022||0.1503||1940000000|2022-05-30|15/03/2022|0.1454|0.1472|1900000000|1930000000
2022-07-24 17:20:54|08805|41637|KL SIME|15.73B|15730000000|2.310|6,244,619|5.96%|36|2022-08-25|15/06/2022||0.0398||10070000000|2022-05-24|15/03/2022|0.037|0.0415|10570000000|10530000000
2022-07-24 17:20:58|08806|1056019|KL SIPL|28.98B|28980000000|4.19|6,225,636|14.79%|22|2022-09-02|15/06/2022||0.1103||12843000000|2022-05-20|15/03/2022|0.102|0.0937|4380000000|5980000000
2022-07-24 17:21:01|08807|41648|KL TENA|46.48B|46480000000|8.08|4,273,422|-16.96%|38|2022-11-24|15/09/2022||0.22||15929000000|2022-09-02|15/06/2022||0.1711||15316000000
2022-07-24 17:21:03|08808|41651|KL TPGC|7.97B|7970000000|0.99|41,750,917|-76.09%|33|2022-09-15|15/08/2022||0.0187||1660000000|2022-06-09|15/05/2022|0.002|0.0187|1460000000|1460000000
2022-07-24 17:21:07|08809|24454|TSX ARE|773.77M|773770000|12.70|246,829|-38.11%|37|2022-10-27|15/09/2022||0.5744||1220000000|2022-07-28|15/06/2022||0.1922||1020000000
2022-07-24 17:21:11|08810|24698|TSX AC|6.07B|6070000000|16.91|3,128,061|-32.66%|37|2022-10-28|15/09/2022||0.4156||5040000000|2022-08-02|15/06/2022||-0.8403||3960000000
2022-07-24 17:21:14|08811|24448|TSX AGI|3.64B|3640000000|9.29|717,240|-5.4%|29|2022-11-03|15/09/2022||0.11||243290000|2022-07-27|15/06/2022||0.0659||197330000
2022-07-24 17:21:18|08812|24458|TSX ATDb|52.26B|52260000000|49.67|2,097,016|1.06%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-07-24 17:21:22|08813|24451|TSX ALA|7.73B|7730000000|27.51|897,186|4.17%|37|2022-11-02|15/09/2022||0.0985||1230000000|2022-07-28|15/06/2022||0.126||1480000000
2022-07-24 17:21:26|08814|40471|TSX AIF|2.2B|2200000000|49.53|88,441|-15.79%|34|2022-11-10|15/09/2022||0.4389||180320000|2022-08-11|15/06/2022||0.6832||201970000
2022-07-24 17:21:30|08815|24455|TSX ARX|10.48B|10480000000|15.77|5,520,249|62.58%|37|2022-11-04|15/09/2022||1.05|||2022-07-29|15/06/2022||0.8557||
2022-07-24 17:21:33|08816|991199|TSX ATZ|4.24B|4240000000|38.59|392,777|6.02%|25|2022-10-13|15/08/2022||0.3217||443310000|2022-07-07|15/05/2022|0.35|0.3|407910000|375560000
2022-07-24 17:21:37|08817|977762|TSX AX_pa|1.33B|1330000000|24.30|3,621|-3.88%|21|2022-05-05|15/03/2022|1.9||93240000||2022-03-03|15/12/2021|0.45||97670000|
2022-07-24 17:21:42|08818|24445|TSX ACOx|5.14B|5140000000|45.08|268,861|2.95%|37|2022-10-27|15/09/2022||0.5716||1010000000|2022-07-28|15/06/2022||0.724||1250000000
2022-07-24 17:21:46|08819|24735|TSX ATA|3.5B|3500000000|38.12|252,626|3.7%|38|2022-11-09|15/09/2022||0.554||597150000|2022-08-10|15/06/2022||0.524||598960000
2022-07-24 17:21:49|08820|978804|TSX ACB|543.68M|543680000|1.810|2,443,888|-79.64%|23|2022-11-14|15/09/2022||-0.144||52280000|2022-09-27|15/06/2022||-0.18||51140000
2022-07-24 17:21:52|08821|24750|TSX BDGI|1.04B|1040000000|30.29|48,131|-11.59%|28|2022-11-14|15/09/2022||0.5587||188590000|2022-08-15|15/06/2022||0.2292||166320000
2022-07-24 17:21:55|08822|24477|TSX BNS|89.6B|89600000000|75.09|3,944,026|-3.63%|37|2022-08-23|15/07/2022||2.14||8160000000|2022-05-25|15/04/2022|2.18|1.97|7940000000|7880000000
2022-07-24 17:21:58|08823|24472|TSX BIR|2.35B|2350000000|8.840|2,077,538|78.23%|37|2022-11-17|15/09/2022||0.525||278400000|2022-08-17|15/06/2022||0.6375||257800000
2022-07-24 17:22:02|08824|24467|TSX BBDb|2.07B|2070000000|21.340|355,984|-42.32%|32|2022-08-04|15/06/2022||-0.0207||1570000000|2022-05-05|15/03/2022|-0.03|-0.0322|1250000000|1330000000
2022-07-24 17:22:06|08825|42741|TSX BLX|4.49B|4490000000|43.72|302,744|14.36%|36|2022-11-11|15/09/2022||-0.0759||143580000|2022-08-03|15/06/2022||0.0959||177080000
2022-07-24 17:22:09|08826|24466|TSX BAMa|97.28B|97280000000|61.98|1,665,925|-3.74%|27|2022-11-10|15/09/2022||0.7421||1290000000|2022-08-11|15/06/2022||0.6926||1210000000
2022-07-24 17:22:14|08827|24481|TSX CAE|10.5B|10500000000|33.11|659,313|-15.1%|38|2022-11-10|15/09/2022||0.2358||959560000|2022-08-10|15/06/2022||0.2231||926330000
2022-07-24 17:22:17|08828|24795|TSX CF|807.63M|807630000|9.19|332,568|-31.16%|36|2022-11-09|15/09/2022||0.355||444100000|2022-08-04|15/06/2022||0.33||414900000
2022-07-24 17:22:21|08829|24497|TSX CM|56.86B|56860000000|62.96|3,873,603|-12.02%|32|2022-08-25|15/07/2022||1.86||5520000000|2022-05-26|15/04/2022|1.77|1.79|5370000000|5300000000
2022-07-24 17:22:24|08830|42760|TSX CTC|10.46B|10460000000|281.90|369|8.21%|36|2022-11-10|15/09/2022||4.32||4080000000|2022-08-11|15/06/2022||3.67||4160000000
2022-07-24 17:22:28|08831|24509|TSX CU|10.67B|10670000000|39.68|754,871|12.38%|37|2022-10-27|15/09/2022||0.3413||732400000|2022-07-28|15/06/2022||0.45||837900000
2022-07-24 17:22:31|08832|24513|TSX CWB|2.34B|2340000000|25.30|421,324|-25.61%|36|2022-08-26|15/07/2022||0.904||278980000|2022-05-27|15/04/2022|0.84|0.8966|258760000|264790000
2022-07-24 17:22:35|08833|24486|TSX CFP|3.23B|3230000000|26.38|322,656|8.03%|37|2022-10-26|15/09/2022||0.9029||1630000000|2022-07-28|15/06/2022||2.84||1970000000
2022-07-24 17:22:39|08834|24503|TSX CPX|5.48B|5480000000|47.09|417,956|14.63%|37|2022-10-26|15/09/2022||0.6916||543670000|2022-08-02|15/06/2022||0.5064||488760000
2022-07-24 17:22:43|08835|24505|TSX CS|1.71B|1710000000|2.48|1,646,707|-52.49%|33|2022-10-26|15/09/2022||0.1115||425630000|2022-08-08|15/06/2022||0.069||439990000
2022-07-24 17:22:48|08836|42771|TSX CJT|2.38B|2380000000|137.33|80,833|-28.34%|34|2022-11-15|15/09/2022||1.48||225810000|2022-07-27|15/06/2022||1.59||231000000
2022-07-24 17:22:52|08837|24781|TSX CAS|969.91M|969910000|9.62|309,969|-38.53%|37|2022-11-10|15/09/2022||0.3962||1150000000|2022-08-04|15/06/2022||0.0868||1110000000
2022-07-24 17:22:56|08838|24484|TSX CCLb|11.29B|11290000000|63.78|307,972|-7.9%|37|2022-11-10|15/09/2022||0.9382||1600000000|2022-08-10|15/06/2022||0.8485||1550000000
2022-07-24 17:23:00|08839|24495|TSX CLS|1.66B|1660000000|13.42|166,752|45.4%|37|2022-10-27|15/09/2022||0.5477||2130000000|2022-07-25|15/06/2022||0.5425||2140000000
2022-07-24 17:23:04|08840|24512|TSX CVE|43.01B|43010000000|21.81|8,196,804|115.51%|37|2022-11-03|15/09/2022||1.49||18810000000|2022-07-28|15/06/2022||1.13||16410000000
2022-07-24 17:23:09|08841|24488|TSX CG|2.26B|2260000000|7.60|569,897|-19.23%|32|2022-11-02|15/09/2022||0.3031||242250000|2022-08-10|15/06/2022||-0.0144||152100000
2022-07-24 17:23:12|08842|42759|TSX CGI|665.26M|665260000|31.89|3,501|-16.34%|13|2022-03-18|15/12/2021|5.09||7690000||2021-08-17|15/06/2021|7.13||7740000|
2022-07-24 17:23:15|08843|24506|TSX CSH_u|2.63B|2630000000|11.11|398,396|-15.9%|37|2022-11-10|15/09/2022||||260180000|2022-08-11|15/06/2022||||254170000
2022-07-24 17:23:20|08844|24483|TSX CCA|3.94B|3940000000|85.65|94,892|-28.76%|37|2022-11-02|15/08/2022||2.07||729510000|2022-07-13|15/05/2022|2.16|2.29|728120000|722440000
2022-07-24 17:23:23|08845|24541|TSX CIGI|6.78B|6780000000|156.73|80,354|5.67%|37|2022-11-01|15/09/2022||1.67||1100000000|2022-08-03|15/06/2022||1.7||1020000000
2022-07-24 17:23:26|08846|24510|TSX CUF_u|2.14B|2140000000|11.74|1,179,860|4.63%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2022-07-24 17:23:30|08847|40463|TSX CSU|43.63B|43630000000|2,058.76|33,117|6.75%|36|2022-10-27|15/09/2022||14.21||1740000000|2022-08-04|15/06/2022||13.23||1600000000
2022-07-24 17:23:32|08848|1123081|TSX CTS|1.25B|1250000000|5.800|779,716|-44.23%|21|2022-11-24|15/09/2022||0.093||628210000|2022-08-24|15/06/2022||0.0939||597630000
2022-07-24 17:23:36|08849|24493|TSX CJRb|750.49M|750490000|3.72|953,562|-34.97%|30|2022-10-21|15/08/2022||0.09||367250000|2022-06-29|15/05/2022|0.14|0.2017|433460000|416350000
2022-07-24 17:23:40|08850|24502|TSX CPG|5.1B|5100000000|8.93|6,981,189|109.62%|37|2022-10-26|15/09/2022||0.6794||889900000|2022-07-27|15/06/2022||0.5221||1020000000
2022-07-24 17:23:44|08851|977870|TSX CRT_u|3.81B|3810000000|16.27|146,561|-4.18%|25|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|0.345||131950000|131800000
2022-07-24 17:23:48|08852|24856|TSX DSG|7.46B|7460000000|87.96|163,087|-1.71%|36|2022-09-07|15/07/2022||0.3408||149480000|2022-06-01|15/04/2022|0.3403|0.3242|146680000|145150000
2022-07-24 17:23:49|08853|1162029|TSX DCBO|1.27B|1270000000|38.67|89,944|-52.79%|8|2022-11-17|15/09/2022||-0.0475||38380000|2022-08-11|15/06/2022||-0.073||35440000
2022-07-24 17:23:54|08854|24521|TSX DOL|22.32B|22320000000|77.00|683,806|30.6%|37|2022-09-08|15/07/2022||0.6409||1160000000|2022-06-08|15/04/2022|0.49|0.4655|1070000000|1040000000
2022-07-24 17:23:58|08855|42826|TSX DIR_u|3.38B|3380000000|12.37|739,793|-23.12%|30|2022-08-02|15/06/2022||||68680000|2022-05-03|15/03/2022|1.71||65310000|68390000
2022-07-24 17:24:02|08856|24515|TSX D_u|1.03B|1030000000|19.72|142,758|-11.25%|37|2022-11-10|15/09/2022||||28370000|2022-08-04|15/06/2022||||28270000
2022-07-24 17:24:06|08857|24522|TSX DPM|1.14B|1140000000|6.00|428,585|-16.55%|25|2022-11-10|15/09/2022||0.2501||161500000|2022-07-28|15/06/2022||0.2062||144850000
2022-07-24 17:24:09|08858|991134|TSX ECN|1.4B|1400000000|5.70|422,532|-43.28%|17|2022-11-15|15/09/2022||0.0882||78660000|2022-08-09|15/06/2022||0.0802||74290000
2022-07-24 17:24:13|08859|40485|TSX EFN|5.63B|5630000000|14.17|687,722|-1.12%|36|2022-11-09|15/09/2022||0.23||247540000|2022-08-10|15/06/2022||0.2233||243480000
2022-07-24 17:24:18|08860|24528|TSX EMA|15.97B|15970000000|60.22|1,234,031|3.65%|37|2022-11-11|15/09/2022||0.7466||1520000000|2022-08-10|15/06/2022||0.6013||1360000000
2022-07-24 17:24:25|08861|24529|TSX EMPa|10.36B|10360000000|39.56|400,622|-1.91%|34|2022-09-15|15/07/2022||0.7714||7900000000|2022-06-22|15/04/2022|0.68|0.6873|7840000000|7990000000
2022-07-24 17:24:28|08862|24524|TSX EDR|781.26M|781260000|4.120|377,140|-32.46%|31|2022-11-08|15/09/2022||0.0289||43580000|2022-08-09|15/06/2022||0.0151||42490000
2022-07-24 17:24:32|08863|24531|TSX ERF|3.88B|3880000000|16.12|1,743,751|110.44%|37|2022-08-03|15/06/2022||1.04|||2022-05-06|15/03/2022|0.13|0.66||
2022-07-24 17:24:36|08864|951615|TSX EQX|1.6B|1600000000|5.28|671,892|-32.74%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-07-24 17:24:40|08865|42842|TSX EQB|1.88B|1880000000|55.06|79,466|-21.13%|36|2022-08-11|15/06/2022||2.21||178600000|2022-05-10|15/03/2022|2.64|2.11|188530000|171550000
2022-07-24 17:24:44|08866|1096521|TSX ERO|1.03B|1030000000|11.35|365,891|-52.61%|12|2022-11-10|15/09/2022||0.4476||126450000|2022-08-02|15/06/2022||0.4907||123970000
2022-07-24 17:24:48|08867|40486|TSX EIF|1.8B|1800000000|45.13|79,080|10.78%|37|2022-11-10|15/09/2022||1.06||514680000|2022-08-11|15/06/2022||0.6789||460720000
2022-07-24 17:24:52|08868|24543|TSX FTT|4.23B|4230000000|27.15|564,687|-13.75%|37|2022-11-08|15/09/2022||0.6804||1940000000|2022-08-02|15/06/2022||0.6597||1920000000
2022-07-24 17:24:56|08869|24537|LON FM|13.66B|13660000000|19.89|2,748,501|-18.98%|33|2022-07-26|15/06/2022||0.65||2182000000|2022-04-26|15/03/2022|0.90|0.56||2038000000
2022-07-24 17:24:59|08870|24544|TSX FVI|964.18M|964180000|3.30|736,684|-39.78%|37|2022-11-10|15/09/2022||0.0804||175500000|2022-08-10|15/06/2022||0.0691||171700000
2022-07-24 17:25:02|08871|24538|TSX FNV|30.83B|30830000000|160.99|458,803|-12.91%|37|2022-11-07|15/09/2022||0.9696||343170000|2022-08-10|15/06/2022||0.9831||347330000
2022-07-24 17:25:06|08872|24689|TSX WN|22.43B|22430000000|155.15|185,978|24.54%|37|2022-11-22|15/09/2022||2.69||16700000000|2022-07-29|15/06/2022||2.24||13040000000
2022-07-24 17:25:16|08873|40487|TSX GEI|3.72B|3720000000|25.25|586,200|10.75%|37|2022-11-07|15/09/2022||0.3393||1880000000|2022-08-02|15/06/2022||0.2641||1870000000
2022-07-24 17:25:20|08874|24550|TSX GIL|6.93B|6930000000|37.13|643,972|-14.29%|28|2022-11-03|15/09/2022||0.8068||843590000|2022-08-04|15/06/2022||0.7741||829130000
2022-07-24 17:25:24|08875|42830|TSX GSY|1.7B|1700000000|107.62|56,951|-35.81%|36|2022-11-08|15/09/2022||3||255640000|2022-08-03|15/06/2022||2.78||245320000
2022-07-24 17:25:28|08876|24553|TSX GWO|28.54B|28540000000|30.63|2,333,885|-17.75%|37|2022-11-02|15/09/2022||0.9273||1039000000|2022-08-03|15/06/2022||0.8653||1006000000
2022-07-24 17:25:31|08877|24556|TSX HR_u|3.75B|3750000000|13.07|906,060|-20.58%|34|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|3.41||201700000|
2022-07-24 17:25:36|08878|24555|TSX HCG|1.04B|1040000000|25.15|222,186|-32.74%|37|2022-11-16|15/09/2022||1.12||133150000|2022-08-04|15/06/2022||1.04||128200000
2022-07-24 17:25:41|08879|24554|TSX HBM|1.14B|1140000000|4.37|1,235,039|-48.1%|38|2022-11-02|15/09/2022||0.0843||367900000|2022-08-08|15/06/2022||0.1373||455140000
2022-07-24 17:25:44|08880|960802|TSX H|20.87B|20870000000|34.86|1,322,479|14.78%|28|2022-11-11|15/09/2022||0.4729||2080000000|2022-08-09|15/06/2022||0.4021||1920000000
2022-07-24 17:25:48|08881|24559|TSX IAG|6.84B|6840000000|64.24|275,063|-2.53%|38|2022-11-09|15/09/2022||2.25|||2022-07-28|15/06/2022||2.08||
2022-07-24 17:25:52|08882|24562|TSX IMG|876.39M|876390000|1.83|1,308,119|-41.53%|37|2022-11-08|15/09/2022||0.0027||317010000|2022-08-03|15/06/2022||0.0122||340000000
2022-07-24 17:25:55|08883|24561|TSX IGM|8.63B|8630000000|36.31|458,276|-16.99%|37|2022-11-03|15/09/2022||1.01||854060000|2022-08-04|15/06/2022||0.9426||852880000
2022-07-24 17:26:00|08884|24956|TSX INE|3.8B|3800000000|18.64|369,507|-11.78%|37|2022-11-15|15/09/2022||0.137||240890000|2022-08-03|15/06/2022||0.0825||235590000
2022-07-24 17:26:04|08885|24560|TSX IFC|31.3B|31300000000|178.30|387,033|5.75%|37|2022-11-08|15/09/2022||2.86||5610000000|2022-07-28|15/06/2022||2.75||5660000000
2022-07-24 17:26:08|08886|24565|TSX IPL|8.21B|8210000000|19.12|488,974|-5.44%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-23|15/12/2021||0.2861||574000000
2022-07-24 17:26:12|08887|40491|TSX ITP|2.4B|2400000000|40.48|353,548|49.65%|30|2022-11-14|15/09/2022||0.481||423000000|2022-08-11|15/06/2022||0.46||417790000
2022-07-24 17:26:17|08888|42920|TSX IVN|8.31B|8310000000|6.86|1,712,216|-25.43%|34|2022-11-10|15/09/2022||0.102||0.00|2022-08-15|15/06/2022||0.1033||0.00
2022-07-24 17:26:19|08889|1029161|TSX JWEL|1.42B|1420000000|35.19|59,248|0.34%|23|2022-11-10|15/09/2022||0.4318||125680000|2022-08-04|15/06/2022||0.2988||116270000
2022-07-24 17:26:24|08890|980227|TSX KNT|1.73B|1730000000|7.45|795,555|-8.02%|23|2022-11-15|15/09/2022||0.08||61000000|2022-08-15|15/06/2022||0.0587||48500000
2022-07-24 17:26:28|08891|24570|TSX KEY|6.85B|6850000000|30.99|1,040,445|-4.06%|37|2022-11-08|15/09/2022||0.426||1200000000|2022-08-10|15/06/2022||0.5134||1710000000
2022-07-24 17:26:32|08892|959119|TSX KXS|4.2B|4200000000|152.04|62,571|-7.8%|24|2022-11-03|15/09/2022||0.2159||86150000|2022-08-04|15/06/2022||0.1582||79120000
2022-07-24 17:26:35|08893|42810|TSX KL|13.11B|13110000000|49.710|2,151,260|-0.82%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2022-07-24 17:26:38|08894|24573|TSX LB|1.8B|1800000000|41.54|164,724|-1.35%|36|2022-08-31|15/07/2022||1.23||263140000|2022-06-01|15/04/2022|1.39|1.14|259600000|250160000
2022-07-24 17:26:43|08895|25014|TSX LWRK|2.16B|2160000000|31.08|315,822|-12.05%|37|2022-11-08|15/09/2022||0.19||265800000|2022-08-11|15/06/2022||0.18||266260000
2022-07-24 17:26:48|08896|24576|TSX LNR|3.7B|3700000000|57.92|179,898|-19.91%|37|2022-11-08|15/09/2022||1.79||1830000000|2022-08-10|15/06/2022||1.4||1790000000
2022-07-24 17:26:50|08897|42940|TSX LAC|3.93B|3930000000|29.21|871,669|78.55%|13|2022-11-14|15/09/2022||-0.2288||23950000|2022-08-17|15/06/2022||-0.1283||0.00
2022-07-24 17:26:55|08898|24572|TSX L|39.11B|39110000000|119.38|608,348|48.76%|37|2022-11-16|15/09/2022||1.83||16650000000|2022-07-27|15/06/2022||1.6||12920000000
2022-07-24 17:26:59|08899|24578|TSX LUN|5.72B|5720000000|7.350|2,380,300|-35.07%|35|2022-07-27|15/06/2022||0.31||932270000|2022-04-27|15/03/2022|0.51|0.33||936640000
2022-07-24 17:27:02|08900|24584|TSX MFI|3.28B|3280000000|26.43|170,610|6.06%|36|2022-11-02|15/09/2022||0.3872||1240000000|2022-08-04|15/06/2022||0.28||1250000000
2022-07-24 17:27:07|08901|25012|TSX MRE|728.31M|728310000|9.06|357,475|-27.05%|37|2022-11-15|15/09/2022||0.3935||1090000000|2022-08-09|15/06/2022||0.2854||1080000000
2022-07-24 17:27:11|08902|24582|TSX MEG|5.02B|5020000000|16.34|3,078,601|90%|37|2022-11-02|15/09/2022||1.46||1850000000|2022-07-28|15/06/2022||0.8895||1390000000
2022-07-24 17:27:15|08903|24591|TSX MX|3.59B|3590000000|49.57|300,251|17.13%|37|2022-10-26|15/09/2022||1.25||1060000000|2022-07-27|15/06/2022||1.58||1130000000
2022-07-24 17:27:19|08904|42985|TSX MTY|1.36B|1360000000|55.91|36,547|-17.68%|29|2022-10-14|15/08/2022||1.11||160070000|2022-07-08|15/05/2022|1.17|0.9732|162520000|152000000
2022-07-24 17:27:24|08905|24590|TSX MTL|1.3B|1300000000|13.94|260,949|8.15%|37|2022-10-26|15/09/2022||0.2425||473020000|2022-07-21|15/06/2022|0.43|0.236|521500000|456120000
2022-07-24 17:27:27|08906|24592|TSX NA|29.93B|29930000000|88.96|1,610,188|-5.38%|36|2022-08-24|15/07/2022||2.34||2450000000|2022-05-27|15/04/2022|2.55|2.25|2490000000|2360000000
2022-07-24 17:27:30|08907|49233|TSX NXE|2.28B|2280000000|4.750|1,506,478|-2.46%|25|2022-11-08|15/09/2022||-0.0133|||2022-08-10|15/06/2022||-0.0133||
2022-07-24 17:27:34|08908|42990|TSX NFI|1.04B|1040000000|13.52|335,905|-50.39%|32|2022-11-09|15/09/2022||-0.526||517610000|2022-08-03|15/06/2022||-0.665||430500000
2022-07-24 17:27:39|08909|24600|TSX NPI|9.42B|9420000000|40.48|626,317|-6.66%|37|2022-11-09|15/09/2022||0.133||460810000|2022-08-11|15/06/2022||0.1046||414220000
2022-07-24 17:27:42|08910|24606|TSX OGC|1.62B|1620000000|2.300|1,392,104|1.77%|33|2022-10-27|15/09/2022||0.0542||308810000|2022-07-28|15/06/2022||0.0532||298040000
2022-07-24 17:27:45|08911|960813|TSX OGI|426.64M|426640000|1.36|587,512|-55.84%|27|2022-07-14|15/05/2022|-0.008|-0.02|38120000|33740000|2022-04-12|15/02/2022|-0.01|-0.01|31840000|31670000
2022-07-24 17:27:49|08912|42743|TSX OSK|932.14M|932140000|2.68|587,428|-10.67%|25|2022-11-17|15/09/2022||-0.0168|||2022-08-16|15/06/2022||-0.0159||
2022-07-24 17:27:53|08913|40498|TSX PXT|2.48B|2480000000|21.57|623,592|8.94%|29|2022-08-10|15/06/2022||1.38|||2022-05-11|15/03/2022|1.29|1.17||
2022-07-24 17:27:57|08914|24618|TSX PKI|5.44B|5440000000|34.89|423,626|-12.34%|37|2022-11-03|15/09/2022||0.9399||7350000000|2022-08-04|15/06/2022||0.9621||7110000000
2022-07-24 17:28:01|08915|24623|TSX POW|23.15B|23150000000|34.18|2,730,952|-12.98%|38|2022-11-09|15/09/2022||1.06|||2022-08-05|15/06/2022||1.01||
2022-07-24 17:28:05|08916|943642|TSX PSK|4.24B|4240000000|17.77|650,042|27.02%|31|2022-10-24|15/09/2022||0.3873||59000000|2022-07-18|15/06/2022|0.46|0.3812|198100000|61000000
2022-07-24 17:28:09|08917|25066|TSX PBH|4.46B|4460000000|99.46|65,127|-22.7%|38|2022-11-15|15/09/2022||1.67||1540000000|2022-08-05|15/06/2022||1.37||1460000000
2022-07-24 17:28:12|08918|25099|TSX PVG|3.61B|3610000000|19.15|837,488|69.77%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2022-07-24 17:28:16|08919|24632|TSX QBRb|6.75B|6750000000|28.71|768,527|-13.84%|38|2022-11-10|15/09/2022||0.7279||1160000000|2022-08-11|15/06/2022||0.6826||1140000000
2022-07-24 17:28:19|08920|1029163|TSX REAL|367.62M|367620000|4.88|251,755|-68.29%|17|2022-07-28|15/06/2022||0.0175||20430000|2022-04-28|15/03/2022|0.02|0.0286|24200000|24970000
2022-07-24 17:28:22|08921|43058|TSX RCH|2.08B|2080000000|37.14|179,158|-13.43%|28|2022-10-06|15/08/2022||0.6767||467750000|2022-07-07|15/05/2022|0.83|0.76|487940000|454930000
2022-07-24 17:28:26|08922|24642|TSX RUS|1.66B|1660000000|26.38|233,667|-22.89%|37|2022-11-09|15/09/2022||0.815||1070000000|2022-08-10|15/06/2022||1.47||1270000000
2022-07-24 17:28:30|08923|24645|TSX SAP|13.15B|13150000000|31.47|575,004|-12.8%|38|2022-11-10|15/09/2022||0.3671||4220000000|2022-08-04|15/06/2022||0.29||4120000000
2022-07-24 17:28:34|08924|25146|TSX SEA|1.29B|1290000000|16.05|78,415|-25.97%|35|2022-11-10|15/09/2022||-0.0708||0.00|2022-08-12|15/06/2022||-0.0708||0.00
2022-07-24 17:28:38|08925|24650|TSX SJRb|17.38B|17380000000|34.80|2,071,835|-4.66%|37|2022-10-27|15/08/2022||0.3596||1370000000|2022-06-30|15/05/2022|0.41|0.3867|1350000000|1360000000
2022-07-24 17:28:41|08926|24988|TSX SIA|968.83M|968830000|13.29|270,329|-18.32%|37|2022-11-16|15/09/2022||0.33||191830000|2022-08-11|15/06/2022||0.30||186320000
2022-07-24 17:28:44|08927|24659|TSX SVM|538.82M|538820000|3.04|284,023|-49.5%|36|2022-11-09|15/09/2022||0.0725||62040000|2022-08-11|15/06/2022||0.0725||63670000
2022-07-24 17:28:47|08928|978638|TSX SIL|1.12B|1120000000|7.65|295,221|-23.27%|22|2022-08-09|15/06/2022||-0.03|||2022-05-10|15/03/2022|-0.08|-0.05||
2022-07-24 17:28:50|08929|978227|TSX ZZZ|1.06B|1060000000|28.56|101,990|2.99%|26|2022-11-03|15/09/2022||1.15||291220000|2022-07-28|15/06/2022||0.5467||198420000
2022-07-24 17:28:54|08930|24654|TSX SNC|4.29B|4290000000|24.41|321,383|-22.66%|37|2022-11-03|15/09/2022||0.346||1780000000|2022-08-04|15/06/2022||0.289||1810000000
2022-07-24 17:29:01|08931|958361|TSX TOY|5.11B|5110000000|49.64|71,678|6.59%|24|2022-11-08|15/09/2022||1.05||693450000|2022-07-27|15/06/2022||0.4837||491130000
2022-07-24 17:29:06|08932|24657|TSX STN|6.7B|6700000000|60.42|197,920|4.59%|38|2022-11-10|15/09/2022||0.8832||1120000000|2022-08-10|15/06/2022||0.792||1090000000
2022-07-24 17:29:10|08933|1055997|TSX STLC|2.35B|2350000000|32.51|364,601|-12.68%|23|2022-11-16|15/09/2022||3.16||899520000|2022-08-17|15/06/2022||4.45||1050000000
2022-07-24 17:29:14|08934|43085|TSX SJ|2.21B|2210000000|35.91|156,409|-17.84%|35|2022-11-09|15/09/2022||0.9833||721870000|2022-08-10|15/06/2022||1.18||860700000
2022-07-24 17:29:18|08935|945165|TSX SMU_u|3.36B|3360000000|17.70|448,768|-6.89%|32|2022-11-08|15/09/2022||||62500000|2022-08-09|15/06/2022||||61500000
2022-07-24 17:29:22|08936|24651|TSX SLF|33.55B|33550000000|57.25|2,655,105|-10.52%|38|2022-11-02|15/09/2022||1.56|||2022-08-03|15/06/2022||1.41||
2022-07-24 17:29:26|08937|31160|TSX SOY|1.2B|1200000000|11.10|119,903|-17.1%|37|2022-11-09|15/09/2022||0.002||223260000|2022-08-10|15/06/2022||-0.004||219680000
2022-07-24 17:29:31|08938|24655|TSX SPB|2.3B|2300000000|11.40|471,864|-26.74%|37|2022-11-09|15/09/2022||-0.275||354000000|2022-08-09|15/06/2022||-0.1767||407250000
2022-07-24 17:29:34|08939|24671|TSX TFII|10.67B|10670000000|116.45|262,955|-10.7%|37|2022-10-27|15/09/2022||1.7||2220000000|2022-07-28|15/06/2022||1.8||2240000000
2022-07-24 17:29:38|08940|24692|TSX X|6.99B|6990000000|125.70|151,845|-6.66%|37|2022-11-10|15/09/2022||1.73||282200000|2022-07-28|15/06/2022||1.76||284240000
2022-07-24 17:29:42|08941|25220|TSX TXG|778.59M|778590000|9.07|253,078|-31.96%|30|2022-11-10|15/09/2022||0.4862|||2022-08-03|15/06/2022||0.5031||236000000
2022-07-24 17:29:46|08942|24675|TSX TIH|8.74B|8740000000|106.28|150,502|2.24%|37|2022-11-07|15/09/2022||1.31||1120000000|2022-07-26|15/06/2022||1.17||1140000000
2022-07-24 17:29:50|08943|24668|TSX TD|147.97B|147970000000|82.03|5,317,423|-0.79%|37|2022-08-25|15/07/2022||2.05||10810000000|2022-05-26|15/04/2022|2.02|1.94|11040000000|10270000000
2022-07-24 17:29:54|08944|24678|TSX TOU|23.07B|23070000000|68.77|1,858,998|97.79%|37|2022-11-09|15/09/2022||2.7|||2022-07-27|15/06/2022||2.48||
2022-07-24 17:29:58|08945|43104|TSX RNW|4.55B|4550000000|17.06|314,815|-20.65%|30|2022-11-03|15/09/2022||0.1261||113040000|2022-08-11|15/06/2022||0.1592||119380000
2022-07-24 17:30:01|08946|1011025|TSX TSU|1.56B|1560000000|34.17|113,654|-25.21%|23|2022-11-10|15/09/2022||0.4175||611290000|2022-08-04|15/06/2022||0.392||613840000
2022-07-24 17:30:05|08947|24566|TSX TRQ|6.41B|6410000000|31.85|437,617|74.33%|32|2022-11-03|15/09/2022||0.1321||331730000|2022-08-05|15/06/2022||0.2972||383600000
2022-07-24 17:30:11|08948|24682|TSX VET|4.67B|4670000000|28.25|2,007,764|221.75%|38|2022-10-31|15/09/2022||2.89||863540000|2022-08-11|15/06/2022||1.61||668000000
2022-07-24 17:30:16|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2022-07-24 17:30:19|08950|976223|TSX WELL|734.21M|734210000|3.290|853,778|-55.66%|22|2022-11-10|15/09/2022||0.0379||132920000|2022-08-11|15/06/2022||0.04||129600000
2022-07-24 17:30:22|08951|43141|TSX WDO|1.33B|1330000000|9.35|457,528|-22.34%|30|2022-11-10|15/09/2022||0.252||101000000|2022-08-10|15/06/2022||0.14||95000000
2022-07-24 17:30:26|08952|24686|TSX WFG|11.33B|11330000000|126.18|593,164|40.2%|36|2022-07-26|15/06/2022||8.38||3451000000|2022-04-28|15/03/2022|13.25|12.59||3699000000
2022-07-24 17:30:31|08953|25241|TSX WCP|5.42B|5420000000|8.85|4,783,738|58.32%|37|2022-10-27|15/09/2022||0.6324|||2022-07-28|15/06/2022||0.5147||
2022-07-24 17:30:35|08954|43147|TSX WPK|2.99B|2990000000|45.99|57,158|15.55%|32|2022-10-27|15/09/2022||0.4575||276570000|2022-07-21|15/06/2022|0.52|0.483|310250000|293430000
2022-07-24 17:30:37|08955|978215|TSX WIRu|1.84B|1840000000|21.77|1,468,606|17.42%|25|2022-08-10|15/06/2022||||48620000|2022-05-11|15/03/2022||||48070000
2022-07-24 17:30:41|08956|24919|TSX WSP|17.85B|17850000000|151.18|178,655|2.89%|37|2022-11-09|15/09/2022||1.63||2140000000|2022-08-08|15/06/2022||1.3||2140000000
2022-07-24 17:30:45|08957|951635|TSX WEED|1.59B|1590000000|3.310|2,445,250|-86.6%|30|2022-11-09|15/09/2022||-0.266||123660000|2022-08-09|15/06/2022||-0.283||113860000
2022-07-24 17:30:48|08958|1055210|NYSE GOLD|27.15B|27150000000|15.33|19,732,458|-25.69%|25|2022-10-26|15/09/2022||0.2848||3020000000|2022-08-08|15/06/2022||0.2422||2970000000
2022-07-24 17:30:52|08959|24589|TSX MRU|16.66B|16660000000|69.65|486,763|12.37%|37|2022-11-23|15/09/2022||0.8822||4230000000|2022-08-10|15/06/2022||1.19||5880000000
2022-07-24 17:30:56|08960|24473|TSX BMO|84.12B|84120000000|125.29|2,158,076|0.66%|37|2022-08-30|15/07/2022||3.2||6840000000|2022-05-25|15/04/2022|3.23|3.22|6560000000|6660000000
2022-07-24 17:31:01|08961|24453|TSX AQN|11.67B|11670000000|17.28|2,292,061|-10.88%|36|2022-11-10|15/09/2022||0.1737||678120000|2022-08-11|15/06/2022||0.1471||653810000
2022-07-24 17:31:04|08962|24469|TSX BCE|57.81B|57810000000|63.39|3,176,529|2.26%|38|2022-11-03|15/09/2022||0.8782||6000000000|2022-08-04|15/06/2022||0.8402||5860000000
2022-07-24 17:31:08|08963|24520|NYSE DML|1.11B|1110000000|1.36|2,566,537|5.43%|36|2022-08-03|15/06/2022||-0.01|||2022-05-04|15/03/2022|0.05|-0.01|4130000|
2022-07-24 17:31:13|08964|25153|TSX SII|1.15B|1150000000|45.90|58,839|1.44%|37|2022-11-11|15/09/2022||0.4|||2022-08-12|15/06/2022||0.385||55750000
2022-07-24 17:31:16|08965|1055247|NYSE YRI|5.73B|5730000000|5.96|2,680,560|16.41%|22|2022-07-28|15/06/2022||0.07||462240000|2022-04-27|15/03/2022|0.13|0.07||457840000
2022-07-24 17:31:21|08966|24498|TSX CNQ|74.26B|74260000000|64.33|6,047,296|57.09%|38|2022-11-03|15/09/2022||3.54||10200000000|2022-08-04|15/06/2022||2.95||9320000000
2022-07-24 17:31:24|08967|1164007|TSX DND|1.25B|1250000000|18.10|259,343|-61.16%|13|2022-11-15|15/09/2022||0.2278||144700000|2022-09-27|15/06/2022||0.14||133840000
2022-07-24 17:31:27|08968|42839|TSX ENGH|1.74B|1740000000|31.41|123,015|-44.53%|33|2022-09-08|15/07/2022||0.34||114260000|2022-06-07|15/04/2022|0.32|0.3833|106310000|114270000
2022-07-24 17:31:30|08969|24536|TSX FFH|17.98B|17980000000|680.26|43,340|29.18%|27|2022-11-03|15/09/2022||15.75||6740000000|2022-08-04|15/06/2022||6.01||6760000000
2022-07-24 17:31:34|08970|24952|TSX IFP|1.64B|1640000000|29.97|324,358|15.22%|36|2022-11-10|15/09/2022||1.43||944870000|2022-08-04|15/06/2022||4.36||1220000000
2022-07-24 17:31:38|08971|24575|TSX LIF|1.7B|1700000000|26.53|310,768|-44.65%|37|2022-11-03|15/09/2022||1.06|||2022-08-04|15/06/2022||1.33||
2022-07-24 17:31:40|08972|1123415|TSX LSPD|3.91B|3910000000|26.19|1,540,423|-75.76%|12|2022-11-03|15/09/2022||-0.0619||182830000|2022-08-04|15/06/2022||-0.1161||168540000
2022-07-24 17:31:42|08973|1166355|TSX NVEI|6.46B|6460000000|45.70|292,483|-55.68%|10|2022-11-16|15/09/2022||0.5315||234790000|2022-08-09|15/06/2022||0.4566||220270000
2022-07-24 17:31:46|08974|24605|TSX ONEX|5.68B|5680000000|66.31|139,520|-29.45%|35|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|1.89|-3.56||
2022-07-24 17:31:49|08975|24608|TSX OTEX|14.02B|14020000000|52.37|608,556|-18.86%|37|2022-11-03|15/09/2022||1.08||1140000000|2022-08-04|15/06/2022||0.9902||1160000000
2022-07-24 17:31:53|08976|24680|TSX TRP|67.46B|67460000000|68.63|4,393,257|12.47%|38|2022-11-03|15/09/2022||1.02||3250000000|2022-07-28|15/06/2022||0.9701||3190000000
2022-07-24 17:31:57|08977|24603|TSX NWC|1.57B|1570000000|33.86|139,220|-5.39%|24|2022-09-08|15/07/2022||0.688||574600000|2022-06-08|15/04/2022|0.6307|0.5975|552000000|540900000
2022-07-24 17:32:01|08978|24679|TSX TRI|68.06B|68060000000|140.10|423,886|6.65%|38|2022-11-02|15/09/2022||0.7087||2050000000|2022-08-04|15/06/2022||0.6836||2070000000
2022-07-24 17:32:05|08979|43109|TSX TCN|3.75B|3750000000|13.75|762,169|-7.41%|31|2022-11-09|15/09/2022||0.1567||115910000|2022-08-10|15/06/2022||0.1467||107710000
2022-07-24 17:32:11|08980|24691|TSX WTE|2B|2000000000|31.55|132,820|43.87%|37|2022-11-04|15/09/2022||0.426||85380000|2022-08-11|15/06/2022||0.438||87140000
2022-07-24 17:32:13|08981|998086|NYSE GOOS|2.02B|2020000000|19.18|1,143,513|-55.04%|24|2022-11-04|15/09/2022||0.1445||263160000|2022-08-10|15/06/2022||-0.6189||62460000
2022-07-24 17:32:17|08982|1055239|NYSE BB|4.43B|4430000000|7.68|1,718,596|-40.14%|24|2022-09-27|15/08/2022||-0.0968||208410000|2022-06-23|15/05/2022|-0.0646|-0.0794|216960000|200680000
2022-07-24 17:32:21|08983|24470|TSX BEI_u|2.4B|2400000000|47.41|146,613|6.95%|36|2022-08-09|15/06/2022||||122500000|2022-05-09|15/03/2022|1.51||118300000|118300000
2022-07-24 17:32:25|08984|24777|TSX BYD|3.31B|3310000000|153.95|59,946|-36.38%|27|2022-08-09|15/06/2022||0.43||728690000|2022-05-11|15/03/2022|0.13|0.12||663200000
2022-07-24 17:32:28|08985|985736|TSX BBU_u|5.69B|5690000000|25.76|70,341|-30.94%|25|2022-11-07|15/09/2022||0.05||3540000000|2022-08-05|15/06/2022||0.02||3040000000
2022-07-24 17:32:33|08986|42747|TSX BIP_u|29.83B|29830000000|50.30|381,704|9.44%|36|2022-11-04|15/09/2022||0.1904||1490000000|2022-08-03|15/06/2022||0.1612||1470000000
2022-07-24 17:32:34|08987|1177000|NASDAQ BPYP_pa|-|-|25.80|3,185|-|0||
2022-07-24 17:32:36|08988|977801|TSX BEP_pg|22.49B|22490000000|24.85|3,015|-7.35%|0||
2022-07-24 17:32:40|08989|24482|TSX CAR_u|8.26B|8260000000|47.03|462,159|-23.73%|36|2022-08-10|15/06/2022||||250700000|2022-05-16|15/03/2022|0.26||246630000|243300000
2022-07-24 17:32:44|08990|1055219|NYSE CNR|103.18B|103180000000|149.27|1,636,698|12.24%|25|2022-10-25|15/09/2022||1.93||4170000000|2022-07-26|15/06/2022||1.75||4080000000
2022-07-24 17:32:48|08991|24501|NYSE CP|88.9B|88900000000|95.60|1,453,988|3.01%|32|2022-10-19|15/09/2022||1.03||2260000000|2022-07-28|15/06/2022||0.9173||2130000000
2022-07-24 17:32:51|08992|42784|TSX CHP_u|10.14B|10140000000|14.01|381,192|-4.11%|32|2022-11-01|15/09/2022|||||2022-07-21|15/06/2022|-0.016||313080000|
2022-07-24 17:32:55|08993|24822|TSX CRR_u|2.87B|2870000000|16.19|156,706|-11.82%|28|2022-08-10|15/06/2022||||104460000|2022-05-11|15/03/2022|-0.08||104950000|102550000
2022-07-24 17:32:58|08994|24527|TSX ELD|1.36B|1360000000|7.37|405,960|-36.19%|36|2022-10-27|15/09/2022||0.2039||282950000|2022-07-28|15/06/2022||0.1066||250910000
2022-07-24 17:33:01|08995|24534|TSX FCR_u|3.33B|3330000000|15.21|577,086|-15.45%|36|2022-07-28|15/06/2022|||||2022-05-03|15/03/2022|0.2||172500000|
2022-07-24 17:33:05|08996|953907|NASDAQ FSV|7.52B|7520000000|170.22|83,937|-25.74%|30|2022-10-26|15/09/2022||1.4||956530000|2022-07-27|15/06/2022||1.16||910530000
2022-07-24 17:33:08|08997|24564|NYSE IMO|35.51B|35510000000|55.78|1,398,599|63.77%|38|2022-10-28|15/09/2022||3.22||19760000000|2022-07-29|15/06/2022||3.18||17240000000
2022-07-24 17:33:12|08998|40490|TSX IIP_u|1.86B|1860000000|12.88|416,549|-27.92%|33|2022-08-09|15/06/2022||||52600000|2022-05-10|15/03/2022|0.66||51860000|52300000
2022-07-24 17:33:15|08999|24969|TSX KMP_u|2.1B|2100000000|17.52|262,885|-15.97%|36|2022-08-10|15/06/2022||||79500000|2022-05-04|15/03/2022|0.52||77460000|78500000
2022-07-24 17:33:18|09000|1055235|NYSE MFC|42.94B|42940000000|22.47|9,650,526|-6.26%|25|2022-11-09|15/09/2022||0.8356||2051000000|2022-08-10|15/06/2022||0.7632||2021000000
2022-07-24 17:33:23|09001|25045|TSX NWH_u|3.07B|3070000000|12.84|510,988|-0.93%|37|2022-11-11|15/09/2022||||112000000|2022-08-11|15/06/2022||||103000000
2022-07-24 17:33:26|09002|941685|TSX OR|2.27B|2270000000|12.27|390,118|-24.95%|31|2022-11-09|15/09/2022||0.1001||68350000|2022-08-09|15/06/2022||0.08||51000000
2022-07-24 17:33:30|09003|24624|TSX PPL|25.67B|25670000000|46.31|2,582,412|17.54%|37|2022-11-03|15/09/2022||0.6482||2170000000|2022-08-04|15/06/2022||0.6199||2350000000
2022-07-24 17:33:35|09004|24468|NYSE PRMW|2.67B|2670000000|16.60|75,548|-22.14%|40|2022-11-10|15/09/2022||0.2218||560450000|2022-08-11|15/06/2022||0.1625||549620000
2022-07-24 17:33:41|09005|31157|NYSE RBA|9.9B|9900000000|89.40|198,539|17.46%|33|2022-11-10|15/09/2022||0.4444||353290000|2022-08-04|15/06/2022||0.635||436930000
2022-07-24 17:33:45|09006|24514|TSX SRU_u|4.89B|4890000000|28.40|360,988|-5.99%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.45||202520000|
2022-07-24 17:33:48|09007|976225|TSX TECKa|18.13B|18130000000|35.00|5,659|6.06%|27|2022-10-27|15/09/2022||2.31||4990000000|2022-07-27|15/06/2022||3.29||5600000000
2022-07-24 17:33:52|09008|24662|TSX T|39.91B|39910000000|28.90|2,888,023|4.48%|37|2022-11-10|15/09/2022||0.3295||4640000000|2022-08-05|15/06/2022||0.2946||4460000000
2022-07-24 17:33:55|09009|24663|TSX TA|3.92B|3920000000|14.48|755,208|16.12%|38|2022-11-09|15/09/2022||0.2076||496540000|2022-08-05|15/06/2022||0.1137||448190000
2022-07-24 17:33:58|09010|24665|TSX TCLa|1.37B|1370000000|15.84|227,008|-33.22%|36|2022-09-07|15/07/2022||0.506||680080000|2022-06-08|15/04/2022|0.48|0.4681|715500000|678590000
2022-07-24 17:34:02|09011|24446|NYSE AEM|23.67B|23670000000|52.00|1,289,851|-31%|33|2022-10-26|15/09/2022||0.7078||2070000000|2022-07-27|15/06/2022||0.7376||2010000000
2022-07-24 17:34:06|09012|24480|NYSE BTO|4.45B|4450000000|4.19|2,698,526|-15.35%|32|2022-11-08|15/09/2022||0.1218||521540000|2022-08-03|15/06/2022||0.0589||401220000
2022-07-24 17:34:09|09013|31094|NASDAQ BLDP|2.7B|2700000000|9.04|1,639,948|-54.44%|30|2022-11-02|15/09/2022||-0.1702||37020000|2022-08-10|15/06/2022||-0.1591||32110000
2022-07-24 17:34:14|09014|24683|NYSE BHC|4.09B|4090000000|11.33|1,030,096|-68.49%|32|2022-11-08|15/09/2022||1.04||2130000000|2022-08-09|15/06/2022||0.909||2050000000
2022-07-24 17:34:17|09015|42751|NASDAQ DOO|7.15B|7150000000|90.93|298,757|-10.68%|36|2022-09-01|15/07/2022||2.63||2300000000|2022-06-03|15/04/2022|1.66|1.13|1810000000|1880000000
2022-07-24 17:34:21|09016|1055217|NYSE CCO|11.58B|11580000000|29.07|1,668,587|35.34%|25|2022-11-04|15/09/2022||0.0293||420450000|2022-07-27|15/06/2022||-0.0146||494800000
2022-07-24 17:34:25|09017|24492|TSX CIX|2.84B|2840000000|14.75|783,562|-35.14%|37|2022-11-10|15/09/2022||0.8276||724340000|2022-08-11|15/06/2022||0.8242||692150000
2022-07-24 17:34:28|09018|962584|NASDAQ CRON|1.47B|1470000000|3.92|320,529|-56.25%|22|2022-08-09|15/06/2022||-0.06||28210000|2022-05-10|15/03/2022|-0.09|-0.085|25030000|23970000
2022-07-24 17:34:31|09019|1055225|NYSE ENB|112.28B|112280000000|55.41|9,842,989|13.55%|25|2022-11-04|15/09/2022||0.6744||12890000000|2022-07-29|15/06/2022||0.7016||12080000000
2022-07-24 17:34:34|09020|24539|NYSE FR|2.26B|2260000000|8.59|728,188|-46.81%|28|2022-11-10|15/09/2022||0.0725||190000000|2022-08-04|15/06/2022||0.0325||190000000
2022-07-24 17:34:37|09021|1159533|NYSE GFL|12.03B|12030000000|35.15|335,991|-14.41%|16|2022-11-09|15/09/2022||0.2766||1620000000|2022-07-27|15/06/2022||0.1941||1560000000
2022-07-24 17:34:41|09022|1055232|NYSE K|5.46B|5460000000|4.20|3,540,765|-45.45%|25|2022-11-09|15/09/2022||0.1512||1400000000|2022-07-27|15/06/2022||0.1078||1400000000
2022-07-24 17:34:44|09023|24990|NYSE MAG|1.48B|1480000000|15.02|198,035|-35.12%|30|2022-11-14|15/09/2022||0.2238||0.00|2022-08-16|15/06/2022||0.0548||0.00
2022-07-24 17:34:48|09024|24586|NYSE MG|23.06B|23060000000|78.88|910,912|-22.46%|33|2022-11-10|15/09/2022||1.54||12170000000|2022-07-29|15/06/2022||1.2||11500000000
2022-07-24 17:34:52|09025|24598|NYSE NGD|628.06M|628060000|0.920|1,393,547|-52.33%|37|2022-11-10|15/09/2022||0.0078||162930000|2022-08-04|15/06/2022||-0.0192||152910000
2022-07-24 17:34:55|09026|24597|NYSE NG|1.93B|1930000000|5.80|151,609|-39.65%|37|2022-10-04|15/08/2022||-0.0362|||2022-06-29|15/05/2022|-0.0516|-0.0397||
2022-07-24 17:34:58|09027|1057244|NYSE NTR|55.78B|55780000000|101.17|1,726,210|36.2%|21|2022-11-02|15/09/2022||5.87||11660000000|2022-08-03|15/06/2022||7.5||18970000000
2022-07-24 17:35:02|09028|24609|NASDAQ PAAS|5.11B|5110000000|24.26|413,900|-28.16%|33|2022-11-09|15/09/2022||0.189||420240000|2022-08-10|15/06/2022||0.16||419430000
2022-07-24 17:35:06|09029|943641|NYSE QSR|30.43B|30430000000|67.27|954,460|-18.76%|32|2022-10-26|15/09/2022||1.02||2110000000|2022-08-04|15/06/2022||0.9451||2020000000
2022-07-24 17:35:09|09030|1055240|NYSE RY|173.33B|173330000000|123.62|3,640,717|-1.36%|24|2022-08-24|15/07/2022||2.71||11990000000|2022-05-26|15/04/2022|2.96|2.67|11220000000|11760000000
2022-07-24 17:35:13|09031|25177|NYSE SSL|1.46B|1460000000|7.12|315,499|-23.93%|24|2022-11-02|15/09/2022||0.0341||31800000|2022-08-04|15/06/2022||0.0449||31400000
2022-07-24 17:35:16|09032|25152|NYSE SHOP|60.85B|60850000000|48.24|3,506,773|-76.68%|25|2022-11-01|15/09/2022||-0.0012||1420000000|2022-07-27|15/06/2022||0.0256||1330000000
2022-07-24 17:35:20|09033|24656|NASDAQ SSRM|4.37B|4370000000|20.54|489,025|6.87%|33|2022-11-02|15/09/2022||0.4397||470930000|2022-08-02|15/06/2022||0.2845||402050000
2022-07-24 17:35:23|09034|1055242|NYSE SU|55.74B|55740000000|39.78|10,108,405|52.18%|25|2022-10-26|15/09/2022||2.73||13560000000|2022-08-04|15/06/2022||2.62||12610000000
2022-07-24 17:35:26|09035|1170093|NYSE TIXT|9.45B|9450000000|35.53|126,529|-6.57%|8|2022-11-04|15/09/2022||0.4047||845180000|2022-08-05|15/06/2022||0.3576||803250000
2022-07-24 17:35:28|09036|1173238|NASDAQ TLRY|2.26B|2260000000|4.52|1,407,103|-73.58%|15|2022-10-06|15/08/2022||-0.0835||204730000|2022-08-03|15/05/2022||-0.0966||194940000
2022-07-24 17:35:32|09037|24471|NYSE WCN|41.93B|41930000000|163.15|326,686|4.04%|36|2022-10-31|15/09/2022||1.01||1820000000|2022-08-02|15/06/2022||0.9537||1790000000
2022-07-24 17:35:37|09038|24690|NASDAQ WPRT|232.81M|232810000|1.36|222,438|-72.91%|32|2022-11-10|15/09/2022||-0.072||78090000|2022-08-08|15/06/2022||-0.078||76550000
2022-07-24 17:35:41|09039|24652|NYSE WPM|18.96B|18960000000|41.97|1,069,049|-23.61%|33|2022-11-03|15/09/2022||0.3426||313230000|2022-08-11|15/06/2022||0.3409||312100000
2022-07-24 17:35:45|09040|24542|TSX FTS|28.67B|28670000000|60.10|1,751,366|7.21%|37|2022-11-04|15/09/2022||0.6868||2430000000|2022-07-28|15/06/2022||0.5983||2270000000
2022-07-24 17:35:48|09041|24637|TSX REI_u|6.17B|6170000000|20.29|959,731|-9.7%|36|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|0.5163||272130000|
2022-07-24 17:35:52|09042|43433|KS 005930|412.19T|4.1219E+14|61,300|5,649,338|-22.7%|35|2022-11-03|15/09/2022||1682.06||8.132464E+13|2022-07-28|15/06/2022|1638.00|1618.73||7.704146E+13
2022-07-24 17:35:56|09043|43430|KS 000660|68.76T|6.876E+13|100,000|1,922,450|-15.61%|36|2022-10-27|15/09/2022||4542.27||1.519534E+13|2022-07-27|15/06/2022||4403.6||1.434066E+13
2022-07-24 17:36:00|09044|43493|KS 035420|37.36T|3.736E+13|250,000|304,492|-44.69%|37|2022-10-27|15/09/2022||2364.15||2.07708E+12|2022-08-05|15/06/2022||2316.36||2.00794E+12
2022-07-24 17:36:04|09045|979247|KS 035720|31.21T|3.121E+13|72,100|749,412|-51.77%|25|2022-11-03|15/09/2022||421.94||1.9856E+12|2022-08-04|15/06/2022||361.22||1.84377E+12
2022-07-24 17:36:07|09046|43450|KS 006400|37.59T|3.759E+13|568,000|116,264|-24.37%|36|2022-11-01|15/09/2022||6999.36||4.91884E+12|2022-07-26|15/06/2022||5124.15||4.67264E+12
2022-07-24 17:36:10|09047|43424|KS 051910|41.48T|4.148E+13|561,000|126,599|-32.25%|36|2022-10-27|15/09/2022||8321.14||1.303876E+13|2022-07-27|15/06/2022||7949.2||1.257465E+13
2022-07-24 17:36:14|09048|43399|KS 005380|40.01T|4.001E+13|191,000|462,769|-15.3%|36|2022-10-27|15/09/2022||7094.23||3.290144E+13|2022-07-21|15/06/2022|11154.46|8538.4|36000000000000|3.292177E+13
2022-07-24 17:36:17|09049|979618|KS 068270|24.82T|2.482E+13|179,500|194,432|-31.81%|26|2022-11-16|15/09/2022||745.57||543500000000|2022-08-12|15/06/2022||709.47||544280000000
2022-07-24 17:36:21|09050|43460|KS 000270|32.44T|3.244E+13|80,900|677,926|-6.37%|36|2022-10-24|15/09/2022||3533.44||2.060753E+13|2022-07-28|15/06/2022||4087.91||2.027286E+13
2022-07-24 17:36:24|09051|43413|KS 105560|18.61T|1.861E+13|47,750|784,841|-8.52%|36|2022-10-27|15/09/2022||3521.88||3.93009E+12|2022-07-21|15/06/2022|3360.41|3424.22|3.6874E+12|3.75931E+12
2022-07-24 17:36:27|09052|43531|KS 005490|17.66T|1.766E+13|234,000|121,883|-33.8%|32|2022-10-27|15/09/2022||15061.27||2.218173E+13|2022-07-25|15/06/2022||17407.5||2.266742E+13
2022-07-24 17:36:31|09053|43398|KS 012330|19.89T|1.989E+13|218,500|138,779|-21.82%|36|2022-11-17|15/09/2022||7072.62||1.194559E+13|2022-07-29|15/06/2022||6447.85||1.174146E+13
2022-07-24 17:36:35|09054|43453|KS 055550|18.78T|1.878E+13|35,650|871,468|-7.04%|36|2022-10-27|15/09/2022||2773.94||3.54177E+12|2022-07-23|15/06/2022|2525.11|2577.19|3.4994E+12|3.54222E+12
2022-07-24 17:36:38|09055|43348|KS 066570|16T|16000000000000|93,500|476,740|-43.84%|36|2022-10-27|15/09/2022||2599.92||2.013928E+13|2022-07-29|15/06/2022|6161.03|2273.62||1.942935E+13
2022-07-24 17:36:42|09056|993256|KS 207940|59T|59000000000000|829,000|37,094|-6.07%|24|2022-10-25|15/09/2022||2168.99||518930000000|2022-08-16|15/06/2022||1592.14||453230000000
2022-07-24 17:36:45|09057|43404|KS 096770|14.92T|1.492E+13|178,500|219,600|-32.13%|36|2022-11-03|15/09/2022||7328.14||1.888906E+13|2022-07-28|15/06/2022||11627.19||1.894907E+13
2022-07-24 17:36:50|09058|43378|KS 086790|10.38T|1.038E+13|36,150|810,835|-18.03%|36|2022-10-28|15/09/2022||3333.42||2.59068E+12|2022-07-22|15/06/2022|2835.78|2983.32|2.34863E+12|2.46699E+12
2022-07-24 17:36:53|09059|43448|KS 036570|7.58T|7.58E+12|373,500|66,153|-54%|37|2022-11-10|15/09/2022||3693.15||614930000000|2022-08-12|15/06/2022||5527.9||654210000000
2022-07-24 17:37:04|09060|43477|KS 028260|19.28T|1.928E+13|117,000|228,979|-14.91%|31|2022-11-17|15/09/2022||1978.57||9.38531E+12|2022-07-27|15/06/2022||2271.54||9.87683E+12
2022-07-24 17:37:07|09061|43521|KS 051900|11.34T|1.134E+13|723,000|37,310|-52.65%|36|2022-10-25|15/09/2022||12847||1.96903E+12|2022-07-26|15/06/2022||8898.73||1.77602E+12
2022-07-24 17:37:11|09062|1176172|KS 259960|12.1T|1.21E+13|258,000|111,420|-|11|2022-11-10|15/09/2022||3301.97||523770000000|2022-08-11|15/06/2022||2696.64||472520000000
2022-07-24 17:37:13|09063|1166996|KS 352820|6.91T|6.91E+12|167,000|165,828|-44.88%|12|2022-11-03|15/09/2022||1736||405330000000|2022-08-04|15/06/2022||1740||498990000000
2022-07-24 17:37:17|09064|43365|KS 011200|11.79T|1.179E+13|24,100|1,440,149|-42.48%|37|2022-11-17|15/09/2022||4614||4.39382E+12|2022-08-12|15/06/2022||2788||4.59687E+12
2022-07-24 17:37:21|09065|43350|KS 009150|10.62T|1.062E+13|143,000|369,458|-22.07%|36|2022-11-01|15/09/2022||3982.73||2.66271E+12|2022-07-27|15/06/2022||3418.33||2.4694E+12
2022-07-24 17:37:24|09066|43480|KS 033780|9.74T|9.74E+12|81,200|205,492|-2.05%|36|2022-10-27|15/09/2022||2510.85||1.53332E+12|2022-08-16|15/06/2022||1945.12||1.34859E+12
2022-07-24 17:37:28|09067|43520|KS 034730|12.01T|1.201E+13|214,000|83,337|-22.32%|36|2022-11-16|15/09/2022||786.43||29520000000000|2022-08-16|15/06/2022||-1560.01||28760000000000
2022-07-24 17:37:31|09068|1031014|KQ 091990|10.5T|1.05E+13|67,700|319,272|-40.52%|23|2022-11-17|15/09/2022||308.95||495930000000|2022-08-16|15/06/2022||260.91||444930000000
2022-07-24 17:37:36|09069|1010663|KS 251270|5.73T|5.73E+12|69,900|144,789|-51.12%|24|2022-11-09|15/09/2022||698.26||775880000000|2022-08-10|15/06/2022||432.52||696880000000
2022-07-24 17:37:40|09070|43508|KS 003550|12.5T|1.25E+13|78,300|200,868|-19.94%|36|2022-11-17|15/09/2022||4210.84||1.91816E+12|2022-08-16|15/06/2022||3389.75||1.63868E+12
2022-07-24 17:37:45|09071|43525|KS 015760|13.9T|1.39E+13|21,650|769,625|-13.92%|37|2022-11-10|15/09/2022||-6019.73||1.836622E+13|2022-08-17|15/06/2022||-6235.08||1.46289E+13
2022-07-24 17:37:48|09072|1131302|KS 316140|8.63T|8.63E+12|12,050|1,682,046|7.59%|25|2022-10-28|15/09/2022||1246.99||2.46203E+12|2022-08-16|15/06/2022||1153.42||2.36418E+12
2022-07-24 17:37:53|09073|43370|KS 000810|8.16T|8.16E+12|194,500|75,608|-10.57%|37|2022-11-17|15/09/2022||7371.53||4.69441E+12|2022-08-11|15/06/2022||7874.26||4.68135E+12
2022-07-24 17:37:56|09074|43544|KS 034020|11.36T|1.136E+13|17,800|2,115,706|-21.19%|34|2022-08-03|15/06/2022|||||2022-05-12|15/03/2022|-67.14||3.0713E+12|
2022-07-24 17:38:01|09075|43514|KS 003490|9.22T|9.22E+12|24,950|688,248|-17.66%|36|2022-11-17|15/09/2022||-4.00||3.05677E+12|2022-08-12|15/06/2022||-215.00||3.11404E+12
2022-07-24 17:38:04|09076|1175885|KS 323410|14.72T|1.472E+13|30,900|684,663|-|9|2022-08-16|15/06/2022||154.51||217750000000|2022-06-01|15/03/2022|140.3|133.8|199480000000|199700000000
2022-07-24 17:38:07|09077|43507|KS 030200|8.72T|8.72E+12|37,000|439,972|6.63%|33|2022-11-11|15/09/2022||1211.71||6487000000000|2022-07-29|15/06/2022||1567.98||6.32415E+12
2022-07-24 17:38:11|09078|43416|KS 090430|8.68T|8.68E+12|139,500|166,341|-40.51%|37|2022-11-01|15/09/2022||1039.11||1.1947E+12|2022-07-28|15/06/2022||810.86||1.07783E+12
2022-07-24 17:38:14|09079|43428|KS 032830|10.7T|1.07E+13|59,600|204,042|-22.4%|35|2022-11-10|15/09/2022||1831.08||6.41668E+12|2022-08-12|15/06/2022||1784.37||5.4634E+12
2022-07-24 17:38:17|09080|948394|KS 018260|10.33T|1.033E+13|133,500|98,542|-27.84%|25|2022-11-17|15/09/2022||2212.26||3.91469E+12|2022-07-27|15/06/2022||2308.87||4.14764E+12
2022-07-24 17:38:21|09081|1123980|KQ 247540|11.46T|1.146E+13|117,600|888,512|75.22%|18|2022-11-17|15/09/2022||580.24||1.0507E+12|2022-08-17|15/06/2022||517.09||923610000000
2022-07-24 17:38:24|09082|43541|KS 009540|5.83T|5.83E+12|82,500|126,005|-37.5%|36|2022-11-17|15/09/2022||771.57||4.3038E+12|2022-08-03|15/06/2022||396.89||4.32467E+12
2022-07-24 17:38:28|09083|43463|KS 034220|5.49T|5.49E+12|15,350|1,043,839|-32.38%|36|2022-10-26|15/09/2022||496.8||7.06767E+12|2022-07-27|15/06/2022||-397.61||6.08535E+12
2022-07-24 17:38:33|09084|43457|KS 009830|6.35T|6.35E+12|33,200|539,696|-23.15%|37|2022-11-17|15/09/2022||776.73||3.12095E+12|2022-08-11|15/06/2022||434.16||3.06452E+12
2022-07-24 17:38:37|09085|43524|KS 021240|4.64T|4.64E+12|63,900|105,626|-27.05%|36|2022-11-03|15/09/2022||1779.15||1.01487E+12|2022-08-17|15/06/2022||1735.68||984860000000
2022-07-24 17:38:41|09086|43381|KS 010130|8.19T|8.19E+12|463,500|28,846|-14.01%|36|2022-11-17|15/09/2022||12214.44||2.73479E+12|2022-08-17|15/06/2022||12214.44||2.94971E+12
2022-07-24 17:38:44|09087|43473|KS 010950|10.39T|1.039E+13|90,300|308,305|-6.23%|36|2022-10-27|15/09/2022||4977.6||1.077548E+13|2022-07-27|15/06/2022||7242.7||1.107629E+13
2022-07-24 17:38:48|09088|979183|KQ 028300|4.34T|4.34E+12|40,700|646,167|17.97%|22|2022-08-15|15/06/2022|||||2022-05-18|15/03/2022|-540.94||65510000000|
2022-07-24 17:38:52|09089|979031|KS 003670|8.99T|8.99E+12|116,000|228,574|-26.58%|25|2022-11-17|15/09/2022||589.09||702260000000|2022-08-17|15/06/2022||572.97||693160000000
2022-07-24 17:38:56|09090|43492|KS 032640|5.22T|5.22E+12|12,150|767,492|-18.73%|36|2022-11-17|15/09/2022||480.44||3.61703E+12|2022-07-28|15/06/2022||462.4||3.47486E+12
2022-07-24 17:38:59|09091|43346|KS 018880|5.44T|5.44E+12|10,200|527,960|-36.25%|37|2022-11-17|15/09/2022||156.56||2.03137E+12|2022-08-16|15/06/2022||103.08||1.95253E+12
2022-07-24 17:39:03|09092|979607|KQ 066970|7.17T|7.17E+12|222,700|261,954|99.37%|23|2022-11-16|15/09/2022||1383.86||996590000000|2022-08-12|15/06/2022||1430.56||875570000000
2022-07-24 17:39:08|09093|43371|KS 000720|4.5T|4.5E+12|39,750|315,050|-25.77%|36|2022-11-17|15/09/2022||1093.67||4.80738E+12|2022-07-29|15/06/2022||1177.98||4.8843E+12
2022-07-24 17:39:11|09094|43374|KS 011170|5.78T|5.78E+12|168,500|63,167|-37.48%|36|2022-11-17|15/09/2022||3300.17||5.65395E+12|2022-08-12|15/06/2022||2174.33||5.57128E+12
2022-07-24 17:39:15|09095|43366|KS 010140|4.65T|4.65E+12|5,410|1,858,761|-11.69%|36|2022-11-17|15/09/2022||-64.22||1767000000000|2022-07-27|15/06/2022||-97.43||1.72242E+12
2022-07-24 17:39:26|09096|43400|KS 004020|4.35T|4.35E+12|33,050|244,756|-37.05%|36|2022-11-17|15/09/2022||2921.36||7.06103E+12|2022-07-29|15/06/2022||3139.47||7.62614E+12
2022-07-24 17:39:30|09097|43540|KS 071050|3.62T|3.62E+12|62,500|142,580|-44.2%|31|2022-11-03|15/09/2022||4515.08||584850000000|2022-08-16|15/06/2022||4124.67||532300000000
2022-07-24 17:39:33|09098|1166027|KQ 293490|3.89T|3.89E+12|49,850|319,625|-50.35%|13|2022-11-02|15/09/2022||1133.9||410150000000|2022-08-16|15/06/2022||559.4||359020000000
2022-07-24 17:39:36|09099|43538|KS 011790|4.74T|4.74E+12|132,000|116,639|-17.24%|36|2022-11-17|15/09/2022||1670.06||1.14258E+12|2022-08-17|15/06/2022||1445.48||1.12632E+12
2022-07-24 17:39:40|09100|43435|KS 028050|3.79T|3.79E+12|19,350|752,616|-18.18%|36|2022-11-17|15/09/2022||655.65||2.08888E+12|2022-07-29|15/06/2022||637.05||2.2185E+12
2022-07-24 17:39:44|09101|1050118|KQ 263750|3.08T|3.08E+12|52,100|291,210|-34.38%|23|2022-11-17|15/09/2022||105.34||113320000000|2022-08-17|15/06/2022||308.56||101740000000
2022-07-24 17:39:47|09102|43422|KS 035250|5.03T|5.03E+12|24,800|471,085|-4.98%|37|2022-11-17|15/09/2022||513.23||357280000000|2022-08-11|15/06/2022||359.41||305940000000
2022-07-24 17:39:50|09103|1171784|KS 302440|9.87T|9.87E+12|128,500|354,456|-18.41%|11|2022-08-12|15/06/2022||711.11||137600000000|2022-05-13|15/03/2022|363.05|363.4|87100000000|84800000000
2022-07-24 17:39:54|09104|44089|KS 139480|3.01T|3.01E+12|112,500|104,833|-29.02%|33|2022-11-17|15/09/2022||8361.13||7.70045E+12|2022-08-17|15/06/2022||3516.37||7.1096E+12
2022-07-24 17:39:58|09105|43532|KS 000100|3.93T|3.93E+12|57,800|129,607|-1.48%|36|2022-11-17|15/09/2022||421.54||489880000000|2022-07-29|15/06/2022||505.21||463780000000
2022-07-24 17:40:02|09106|43465|KS 011070|8.13T|8.13E+12|343,500|108,263|47.42%|36|2022-10-26|15/09/2022||10267.77||4.13733E+12|2022-07-27|15/06/2022||5949.77||3.28021E+12
2022-07-24 17:40:06|09107|43347|KS 011780|3.35T|3.35E+12|124,000|84,782|-42.73%|36|2022-11-17|15/09/2022||9171.78||2.10972E+12|2022-08-17|15/06/2022||9642.02||2.12544E+12
2022-07-24 17:40:09|09108|43379|KS 086280|6.84T|6.84E+12|182,500|76,836|-8.75%|36|2022-11-17|15/09/2022||6812.32||6.15072E+12|2022-07-29|15/06/2022||7245.87||6351000000000
2022-07-24 17:40:15|09109|43441|KS 006800|3.7T|3.7E+12|6,480|779,454|-29.18%|29|2022-10-14|15/09/2022||164.3||609670000000|2022-07-25|15/06/2022||1388||601250000000
2022-07-24 17:40:19|09110|44101|KS 161390|3.99T|3.99E+12|32,700|339,029|-34.27%|34|2022-11-17|15/09/2022||815.56||1.9846E+12|2022-08-09|15/06/2022||832.66||1878000000000
2022-07-24 17:40:22|09111|43376|KS 097950|6.06T|6.06E+12|397,500|30,781|-15.43%|36|2022-11-17|15/09/2022||14220.11||7.41286E+12|2022-08-16|15/06/2022||11656.55||7.00026E+12
2022-07-24 17:40:26|09112|43856|KS 014680|2.44T|2.44E+12|219,500|54,211|-22.71%|32|2022-11-17|15/09/2022||4506.68||237600000000|2022-08-17|15/06/2022||3942.27||217320000000
2022-07-24 17:40:30|09113|43407|KS 016360|3.03T|3.03E+12|33,900|199,629|-23.91%|29|2022-11-09|15/09/2022||1532.63||411000000000|2022-08-16|15/06/2022||1639.39||418750000000
2022-07-24 17:40:34|09114|979869|KQ 112040|2.02T|2.02E+12|60,700|279,923|98.04%|26|2022-11-16|15/09/2022||1154||179530000000|2022-08-16|15/06/2022||1222||137500000000
2022-07-24 17:40:37|09115|43542|KS 024110|6.95T|6.95E+12|9,340|825,789|-8.88%|36|2022-10-28|15/09/2022||749.6||1.89825E+12|2022-07-28|15/06/2022||690.83||1833000000000
2022-07-24 17:40:40|09116|1010641|KS 267250|3.76T|3.76E+12|53,200|161,893|-23.67%|24|2022-11-17|15/09/2022||1466||15689000000000|2022-08-17|15/06/2022||989.60||16454000000000
2022-07-24 17:40:44|09117|1175253|KS 383220|5.42T|5.42E+12|142,000|107,308|15.64%|6|2022-08-31|15/06/2022||9904||365970000000|2022-06-01|15/03/2022|2520.74|1918|437000000000|439720000000
2022-07-24 17:40:48|09118|43522|KS 006360|2.48T|2.48E+12|29,200|379,490|-33.94%|36|2022-11-17|15/09/2022||1241.65||2.59557E+12|2022-07-27|15/06/2022||1241.65||2.59369E+12
2022-07-24 17:40:51|09119|1163147|KS 326030|6.09T|6.09E+12|77,800|81,238|-36.23%|15|2022-11-17|15/09/2022||-137.92||67080000000|2022-08-19|15/06/2022||-358.99||55780000000
2022-07-24 17:40:54|09120|43455|KS 005830|3.57T|3.57E+12|59,500|137,088|6.25%|31|2022-11-11|15/09/2022||3582.15||3.56417E+12|2022-08-12|15/06/2022||4030.69||3540000000000
2022-07-24 17:40:58|09121|1031094|KS 271560|3.97T|3.97E+12|100,500|110,897|-15.19%|23|2022-11-17|15/09/2022||2161.57||706290000000|2022-08-17|15/06/2022||1523.2||595560000000
2022-07-24 17:41:02|09122|43780|KS 008770|2.66T|2.66E+12|70,500|228,664|-25.24%|36|2022-11-17|15/09/2022||668.26||1.20631E+12|2022-07-28|15/06/2022||376.91||1.12947E+12
2022-07-24 17:41:05|09123|44107|KS 180640|3.86T|3.86E+12|57,500|72,345|-14.18%|25|2022-11-17|15/09/2022||-1171.88|||2022-08-17|15/06/2022||-1196.91||
2022-07-24 17:41:10|09124|980033|KQ 196170|2.83T|2.83E+12|66,000|161,649|-23.43%|22|2022-08-16|15/06/2022||264.00||27200000000|2022-05-17|15/03/2022|134.63|258.00|7060000000|26700000000
2022-07-24 17:41:14|09125|43414|KS 138930|2.16T|2.16E+12|6,660|643,116|-11.79%|36|2022-11-02|15/09/2022||622.88||850740000000|2022-07-29|15/06/2022||588.35||829100000000
2022-07-24 17:41:19|09126|43469|KS 010060|2.77T|2.77E+12|116,000|259,925|-2.93%|36|2022-11-02|15/09/2022||7141||1.1872E+12|2022-07-27|15/06/2022||6202||1.13547E+12
2022-07-24 17:41:23|09127|1156618|KS 336260|1.96T|1.96E+12|30,000|369,819|-39.76%|11|2022-08-12|15/06/2022||-10.27||71160000000|2022-05-13|15/03/2022|-40.09|-28.89|51200000000|58260000000
2022-07-24 17:41:27|09128|43419|KS 000990|1.92T|1.92E+12|44,300|306,691|-32.06%|35|2022-11-17|15/09/2022||2984||426590000000|2022-08-16|15/06/2022||2859||414400000000
2022-07-24 17:41:30|09129|43962|KS 047810|4.95T|4.95E+12|50,800|412,687|48.76%|36|2022-11-17|15/09/2022||187.9||677090000000|2022-08-16|15/06/2022||142.65||759240000000
2022-07-24 17:41:34|09130|942445|KS 204320|2.57T|2.57E+12|54,900|184,342|-12.02%|25|2022-11-17|15/09/2022||906.26||1.72134E+12|2022-08-17|15/06/2022||1246.2||1.67134E+12
2022-07-24 17:41:38|09131|979725|KQ 086520|2.24T|2.24E+12|92,300|203,266|41.79%|25|2022-11-17|15/09/2022||860.68||996400000000|2022-08-16|15/06/2022||673.35||811300000000
2022-07-24 17:41:41|09132|43354|KS 020150|3.31T|3.31E+12|71,800|233,625|-14.42%|35|2022-11-17|15/09/2022||616.7||259200000000|2022-08-16|15/06/2022||527.3||229980000000
2022-07-24 17:41:45|09133|43495|KS 012750|2.15T|2.15E+12|63,500|45,235|-23.31%|35|2022-11-17|15/09/2022||1095||600600000000|2022-07-29|15/06/2022||1250||602770000000
2022-07-24 17:41:48|09134|43440|KS 128940|3.72T|3.72E+12|305,000|23,723|-6.15%|31|2022-11-17|15/09/2022||1268.02||326630000000|2022-08-17|15/06/2022||895.33||305340000000
2022-07-24 17:41:52|09135|1060774|KS 285130|1.89T|1.89E+12|104,500|49,068|-37.55%|20|2022-08-16|15/06/2022||||584500000000|2022-05-18|15/03/2022|2055.38||418100000000|
2022-07-24 17:41:55|09136|1169264|KS 375500|1.67T|1.67E+12|40,000|169,967|-46.67%|8|2022-08-11|15/06/2022||8531||1871000000000|2022-05-13|15/03/2022|2356.82|7116|1515000000000|1.6035E+12
2022-07-24 17:41:58|09137|979620|KQ 068760|2.97T|2.97E+12|79,000|70,077|-45.02%|22|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022|113.24||88760000000|
2022-07-24 17:42:01|09138|979600|KQ 067160|960.83B|960830000000|87,400|86,784|-24.85%|25|2022-11-16|15/09/2022||1916||85250000000|2022-07-25|15/06/2022||1764||79800000000
2022-07-24 17:42:04|09139|979248|KQ 035760|2.07T|2.07E+12|99,800|61,071|-42.31%|26|2022-11-17|15/09/2022||2336.14||1.06441E+12|2022-08-17|15/06/2022||5066||1.0658E+12
2022-07-24 17:42:08|09140|43497|KS 078930|3.79T|3.79E+12|40,150|213,666|-8.23%|36|2022-11-17|15/09/2022||4244.31||6.45962E+12|2022-08-12|15/06/2022||4840.89||6.36774E+12
2022-07-24 17:42:12|09141|979800|KQ 096530|2.14T|2.14E+12|42,450|289,305|-44.14%|26|2022-11-17|15/09/2022||1494||220950000000|2022-08-16|15/06/2022||2082.32||264700000000
2022-07-24 17:42:15|09142|1094002|KS 298050|1.57T|1.57E+12|352,000|21,700|-42.3%|19|2022-11-17|15/09/2022||||1.02723E+12|2022-08-10|15/06/2022||||1.02847E+12
2022-07-24 17:42:19|09143|43545|KS 005940|2.82T|2.82E+12|9,420|550,518|-27.54%|33|2022-11-10|15/09/2022||369.35||536050000000|2022-08-12|15/06/2022||385.66||499000000000
2022-07-24 17:42:22|09144|44004|KS 081660|1.81T|1.81E+12|30,050|223,432|-42.43%|33|2022-11-16|15/09/2022||1046||1.0067E+12|2022-08-16|15/06/2022||1449||1.07908E+12
2022-07-24 17:42:27|09145|979520|KQ 058470|2.11T|2.11E+12|133,300|51,597|-28.49%|25|2022-11-16|15/09/2022||1816||91340000000|2022-08-16|15/06/2022||2118||94460000000
2022-07-24 17:42:31|09146|993306|KS 241560|3.02T|3.02E+12|30,150|202,632|-35.99%|25|2022-11-17|15/09/2022||1088.81||1664000000000|2022-08-12|15/06/2022||1208.46||1.68275E+12
2022-07-24 17:42:35|09147|43362|KS 010620|3.45T|3.45E+12|86,500|157,352|6.4%|36|2022-11-16|15/09/2022||651.85||906310000000|2022-08-17|15/06/2022||471.5||904810000000
2022-07-24 17:42:38|09148|43892|KS 019170|1.66T|1.66E+12|31,600|222,086|-50.39%|24|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|9.37||46750000000|
2022-07-24 17:42:43|09149|43484|KS 004170|2.14T|2.14E+12|217,500|33,358|-20.62%|37|2022-11-17|15/09/2022||6795.77||1.8543E+12|2022-08-17|15/06/2022||4042.3||1.70351E+12
2022-07-24 17:42:46|09150|43838|KS 012510|1.07T|1.07E+12|35,100|101,720|-60.29%|27|2022-11-17|15/09/2022||351||82480000000|2022-08-16|15/06/2022||310||81340000000
2022-07-24 17:42:50|09151|43352|KS 030000|2.23T|2.23E+12|22,000|225,866|-12.35%|36|2022-11-17|15/09/2022||484.85||951580000000|2022-07-29|15/06/2022||539.30||946300000000
2022-07-24 17:42:53|09152|1094000|KS 298020|1.35T|1.35E+12|312,500|17,465|-64%|18|2022-08-12|15/06/2022||||2.3893E+12|2022-05-13|15/03/2022|15906.71||2.3409E+12|2.25983E+12
2022-07-24 17:42:56|09153|50596|KS 064350|2.66T|2.66E+12|24,400|863,972|7.02%|25|2022-10-25|15/09/2022||127.00||736800000000|2022-08-17|15/06/2022||158.00||722450000000
2022-07-24 17:43:00|09154|43377|KS 000120|2.32T|2.32E+12|116,500|40,549|-36.34%|36|2022-11-17|15/09/2022||2245.16||2.9702E+12|2022-08-11|15/06/2022||1985.65||2.91766E+12
2022-07-24 17:43:03|09155|43590|KS 001450|2.54T|2.54E+12|32,450|287,111|27.5%|30|2022-11-16|15/09/2022||1925.55||3.47457E+12|2022-08-17|15/06/2022||1537.69||3.47804E+12
2022-07-24 17:43:07|09156|43527|KS 036460|3.05T|3.05E+12|35,500|184,954|-2.87%|37|2022-11-17|15/09/2022||-2505||8.25092E+12|2022-08-10|15/06/2022||-564.67||8.60427E+12
2022-07-24 17:43:11|09157|942842|KS 112610|2T|2000000000000|47,500|150,248|-46.51%|25|2022-11-17|15/09/2022||585.27||421760000000|2022-08-16|15/06/2022||451.03||386660000000
2022-07-24 17:43:15|09158|979336|KQ 041510|1.66T|1.66E+12|70,800|254,096|11.5%|26|2022-11-17|15/09/2022||568.80||209080000000|2022-08-16|15/06/2022||734.04||170570000000
2022-07-24 17:43:18|09159|43485|KS 120110|1.51T|1.51E+12|51,900|115,462|-36.08%|26|2022-11-17|15/09/2022||2499||1.24483E+12|2022-08-10|15/06/2022||2580||1322000000000
2022-07-24 17:43:22|09160|43503|KS 006280|2.03T|2.03E+12|178,000|22,062|-44.03%|32|2022-11-17|15/09/2022||5153||473750000000|2022-08-03|15/06/2022||6269||426330000000
2022-07-24 17:43:25|09161|43364|KS 004000|1.64T|1.64E+12|64,200|62,146|-11.69%|35|2022-10-31|15/09/2022||4060||634200000000|2022-08-17|15/06/2022||3462||662980000000
2022-07-24 17:43:28|09162|43775|KS 008560|2.64T|2.64E+12|4,605|1,159,603|-6.21%|24|2022-08-08|15/06/2022||210.00||437000000000|2022-05-13|15/03/2022|443.34|218.50|619000000000|619000000000
2022-07-24 17:43:32|09163|43356|KS 012450|2.52T|2.52E+12|49,900|243,162|-3.67%|36|2022-11-17|15/09/2022||1188||1.78555E+12|2022-08-16|15/06/2022||2008||1.7063E+12
2022-07-24 17:43:36|09164|43415|KS 017800|1.11T|1.11E+12|27,150|70,734|-46.24%|33|2022-11-17|15/09/2022||||508800000000|2022-08-16|15/06/2022||||510300000000
2022-07-24 17:43:39|09165|43955|KS 039490|2.03T|2.03E+12|81,600|51,010|-32.84%|26|2022-11-11|15/09/2022||7457||360030000000|2022-08-17|15/06/2022||7154||336600000000
2022-07-24 17:43:43|09166|44087|KS 139130|1.32T|1.32E+12|7,820|366,809|-13.5%|36|2022-11-03|15/09/2022||814.37||552750000000|2022-08-04|15/06/2022||770.82||544710000000
2022-07-24 17:43:47|09167|43517|KS 000880|1.68T|1.68E+12|24,400|163,053|-19.74%|36|2022-11-17|15/09/2022||1926||1.39184E+13|2022-08-17|15/06/2022||1824||1.34443E+13
2022-07-24 17:43:50|09168|979264|KQ 036490|3.61T|3.61E+12|402,900|41,659|-8.31%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-07-24 17:43:53|09169|44106|KS 175330|1.44T|1.44E+12|7,420|232,018|0.95%|25|2022-11-03|15/09/2022||777.50||426000000000|2022-08-02|15/06/2022||694.00||435000000000
2022-07-24 17:43:57|09170|43537|KS 002380|2.09T|2.09E+12|284,500|30,035|-15.33%|37|2022-11-17|15/09/2022||||1.6635E+12|2022-08-17|15/06/2022||||1.6671E+12
2022-07-24 17:44:00|09171|979251|KQ 035900|1.84T|1.84E+12|55,700|256,634|33.09%|24|2022-11-17|15/09/2022||517.05||78320000000|2022-08-16|15/06/2022||431.16||64040000000
2022-07-24 17:44:03|09172|43548|KS 000060|3.31T|3.31E+12|32,850|178,284|43.45%|38|2022-11-02|15/09/2022||1170.44||2415000000000|2022-08-16|15/06/2022||1118.02||2415000000000
2022-07-24 17:44:07|09173|43499|KS 001040|2.52T|2.52E+12|78,200|29,355|-22.57%|34|2022-08-16|15/06/2022||3978||9.2284E+12|2022-05-16|15/03/2022|2462.63|2462.63|9118000000000|9.11798E+12
2022-07-24 17:44:10|09174|43443|KS 002790|3.14T|3.14E+12|38,500|102,033|-35.83%|26|2022-11-01|15/09/2022||283.77||1.26442E+12|2022-07-28|15/06/2022||284.38||1.14566E+12
2022-07-24 17:44:14|09175|1057402|KS 282330|3.16T|3.16E+12|183,000|34,239|8.61%|22|2022-11-17|15/09/2022||3755.91||2.01985E+12|2022-08-11|15/06/2022||3139.69||1.89379E+12
2022-07-24 17:44:17|09176|979797|KQ 095700|819.53B|819530000000|32,600|72,654|-62.79%|22|2022-08-16|15/06/2022||-246.00|||2022-05-17|15/03/2022|655.21|234.00|10810000000|9000000000
2022-07-24 17:44:20|09177|980144|KQ 240810|1.51T|1.51E+12|31,300|184,145|-35.06%|25|2022-11-17|15/09/2022||1260.02||407720000000|2022-08-17|15/06/2022||586.65||275340000000
2022-07-24 17:44:24|09178|43405|KS 028670|2.94T|2.94E+12|5,500|2,180,127|-27.44%|26|2022-08-10|15/06/2022||302.60||1379000000000|2022-05-13|15/03/2022|305.00|160.33|1.4409E+12|1108000000000
2022-07-24 17:44:27|09179|979975|KQ 145020|1.51T|1.51E+12|127,100|41,935|-49.16%|25|2022-11-17|15/09/2022||1150.31||70320000000|2022-08-17|15/06/2022||1247.05||67420000000
2022-07-24 17:44:31|09180|43816|KS 011000|1.13T|1.13E+12|14,650|808,589|-54.69%|21|2022-05-16|15/03/2022|-59.71||11940000000||2022-03-16|15/12/2021|-26.86||10200000000|
2022-07-24 17:44:34|09181|43783|KS 008930|2.68T|2.68E+12|39,900|93,959|-47.15%|23|2022-08-17|15/06/2022|||||2022-04-27|15/03/2022|252||252000000000|
2022-07-24 17:44:37|09182|44084|KS 138040|2.83T|2.83E+12|25,100|139,835|16.47%|22|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|2583.00||3.6876E+12|
2022-07-24 17:44:40|09183|979860|KQ 108320|1.5T|1.5E+12|92,100|88,855|-24.69%|26|2022-11-16|15/09/2022||4037.64||629420000000|2022-08-16|15/06/2022||4477.55||561450000000
2022-07-24 17:44:44|09184|979402|KQ 048260|1.32T|1.32E+12|97,100|192,104|-18.81%|26|2022-11-16|15/09/2022||1898||257600000000|2022-08-12|15/06/2022||1536||217200000000
2022-07-24 17:44:46|09185|1142473|KQ 278280|2.33T|2.33E+12|234,500|44,062|4.59%|17|2022-08-17|15/06/2022||1511||83240000000|2022-05-17|15/03/2022|1253.00|1230|94300000000|93430000000
2022-07-24 17:44:51|09186|43447|KS 011210|1.6T|1.6E+12|60,400|134,814|-36.08%|36|2022-11-17|15/09/2022||1445||1.98704E+12|2022-07-29|15/06/2022||1683||1.97036E+12
2022-07-24 17:44:54|09187|1161063|KS 336370|1.46T|1.46E+12|39,400|134,066|-31.36%|13|2022-08-31|15/06/2022||138.28||127440000000|2022-04-21|15/03/2022|-10|3.01|123600000000|123680000000
2022-07-24 17:44:58|09188|43536|KS 047040|2.2T|2.2E+12|5,350|789,865|-26.81%|36|2022-11-17|15/09/2022||302.84||2.44986E+12|2022-08-04|15/06/2022||336.84||2.42414E+12
2022-07-24 17:45:01|09189|979610|KQ 067630|1.18T|1.18E+12|12,350|887,122|23.5%|21|2022-05-16|15/03/2022|-108.56||15960000000||2022-03-22|15/12/2021|-675.72||15510000000|
2022-07-24 17:45:04|09190|1055288|KQ 253450|2.26T|2.26E+12|75,200|91,339|-21.01%|25|2022-11-17|15/09/2022||647.00||156210000000|2022-08-11|15/06/2022||597.00||151160000000
2022-07-24 17:45:08|09191|43751|KS 007070|2.47T|2.47E+12|24,200|187,226|-31.93%|32|2022-11-17|15/09/2022||654.52||2.92825E+12|2022-08-17|15/06/2022||428.15||2.76259E+12
2022-07-24 17:45:12|09192|43486|KS 052690|2.39T|2.39E+12|62,900|175,019|12.52%|35|2022-11-17|15/09/2022||130.00||127800000000|2022-08-17|15/06/2022||33.50||75200000000
2022-07-24 17:45:16|09193|43436|KS 042660|2.18T|2.18E+12|20,350|223,964|-39.07%|36|2022-11-17|15/09/2022||-2237.34||1.60291E+12|2022-08-16|15/06/2022||-2812.25||1.50785E+12
2022-07-24 17:45:20|09194|43372|KS 069960|1.44T|1.44E+12|65,900|61,464|-19.34%|36|2022-11-17|15/09/2022||2660.67||993020000000|2022-08-11|15/06/2022||2270.24||995620000000
2022-07-24 17:45:24|09195|43446|KS 088350|1.65T|1.65E+12|2,195|1,233,585|-36.1%|38|2022-11-16|15/09/2022||114.28||3.64255E+12|2022-08-11|15/06/2022||78.4||3.64522E+12
2022-07-24 17:45:28|09196|43368|KS 001230|1.15T|1.15E+12|12,600|332,391|-41.67%|37|2022-11-17|15/09/2022||1403||2.16233E+12|2022-08-16|15/06/2022||1700||2387000000000
2022-07-24 17:45:32|09197|979666|KQ 078340|904.22B|904220000000|76,100|79,234|-36.53%|26|2022-11-10|15/09/2022||1595||182440000000|2022-08-17|15/06/2022||1775||169200000000
2022-07-24 17:45:35|09198|1165861|KQ 357780|1.74T|1.74E+12|224,100|15,134|-36.61%|10|2022-08-16|15/06/2022||5250.4||286330000000|2022-05-16|15/03/2022|6155.75|6155.75|281600000000|281760000000
2022-07-24 17:45:38|09199|979174|KS 026960|2.42T|2.42E+12|24,550|57,796|-18.17%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|361.14||138200000000|
2022-07-24 17:45:41|09200|979813|KQ 098460|925.68B|925680000000|13,750|195,917|-44.11%|26|2022-11-17|15/09/2022||||71600000000|2022-08-17|15/06/2022||696||73680000000
2022-07-24 17:45:44|09201|979202|KQ 032500|1.26T|1.26E+12|31,700|91,828|-42.57%|24|2022-10-31|15/09/2022||-52||60500000000|2022-08-16|15/06/2022||46||60000000000
2022-07-24 17:45:47|09202|979963|KQ 140410|542.86B|542860000000|20,300|194,525|-55.71%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|-157.46||6680000000|
2022-07-24 17:45:51|09203|43509|KS 006260|1.49T|1.49E+12|53,800|116,902|-24.44%|36|2022-11-17|15/09/2022||1985||3.5266E+12|2022-08-16|15/06/2022||2162||3.6033E+12
2022-07-24 17:45:54|09204|43383|KS 023530|2.65T|2.65E+12|93,700|70,977|-15.2%|37|2022-11-11|15/09/2022||438.18||4.06731E+12|2022-08-12|15/06/2022||-893.21||3.98719E+12
2022-07-24 17:45:57|09205|979969|KQ 141080|1.08T|1.08E+12|44,300|141,577|-24.66%|22|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022|-350.76||5800000000|
2022-07-24 17:46:00|09206|43458|KS 000080|2.04T|2.04E+12|29,550|173,167|-15.33%|36|2022-11-17|15/09/2022||558.79||622300000000|2022-08-17|15/06/2022||540.01||616840000000
2022-07-24 17:46:03|09207|1093998|KS 294870|747.94B|747940000000|11,350|342,166|-63.45%|19|2022-11-17|15/09/2022||786.03||827000000000|2022-08-16|15/06/2022||1645||878000000000
2022-07-24 17:46:06|09208|979909|KQ 122870|999.76B|999760000000|54,100|164,181|-3.74%|25|2022-11-17|15/09/2022||471.02||127700000000|2022-08-16|15/06/2022||449.98||90680000000
2022-07-24 17:46:10|09209|979037|KQ 005290|1.8T|1.8E+12|35,000|394,892|18.04%|24|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|738.09||348100000000|
2022-07-24 17:46:13|09210|1155483|KS 272210|2.52T|2.52E+12|13,500|328,194|-20.59%|16|2022-10-27|15/09/2022||138.73||594930000000|2022-08-12|15/06/2022||70.21||523400000000
2022-07-24 17:46:17|09211|43964|KS 051600|1.64T|1.64E+12|36,550|150,492|-14.9%|36|2022-11-17|15/09/2022||565.63||315350000000|2022-08-17|15/06/2022||860.46||386750000000
2022-07-24 17:46:20|09212|940989|KS 192820|804.41B|804410000000|70,900|76,002|-45.25%|25|2022-11-17|15/09/2022||1504.58||436250000000|2022-08-16|15/06/2022||1105.4||411350000000
2022-07-24 17:46:24|09213|43535|KS 047050|2.36T|2.36E+12|19,150|416,602|-29.6%|36|2022-11-17|15/09/2022||711.50||1.051733E+13|2022-07-25|15/06/2022||821.00||1.040128E+13
2022-07-24 17:46:28|09214|44065|KS 111770|1.74T|1.74E+12|39,700|80,330|-1.37%|25|2022-11-17|15/09/2022||2160||938130000000|2022-08-17|15/06/2022||1767||832660000000
2022-07-24 17:46:32|09215|43476|KS 010120|1.5T|1.5E+12|51,100|109,937|-19.91%|32|2022-11-17|15/09/2022||1173||752550000000|2022-08-17|15/06/2022||1235||746650000000
2022-07-24 17:46:35|09216|43502|KS 093370|1.63T|1.63E+12|17,550|931,205|33.97%|34|2022-11-17|15/09/2022||531.63||157800000000|2022-08-16|15/06/2022||378.17||148900000000
2022-07-24 17:46:38|09217|979307|KQ 039030|954.56B|954560000000|78,200|54,332|-30.05%|26|2022-11-17|15/09/2022||||130700000000|2022-08-16|15/06/2022||||110700000000
2022-07-24 17:46:41|09218|43427|KS 029780|3.28T|3.28E+12|30,700|74,261|-12.29%|35|2022-07-29|15/06/2022||1257.21||898000000000|2022-05-16|15/03/2022|1387.72|1387.72|931000000000|931000000000
2022-07-24 17:46:45|09219|1156086|KQ 235980|576.14B|576140000000|27,350|112,177|-59.66%|12|2022-05-13|15/03/2022|-225.04||||2022-03-14|15/12/2021|-364.69|||
2022-07-24 17:46:50|09220|43791|KS 009240|899B|899000000000|56,700|76,627|-53.52%|35|2022-11-17|15/09/2022||683.4||552240000000|2022-07-25|15/06/2022||499.87||553380000000
2022-07-24 17:46:55|09221|43501|KS 042670|1.07T|1.07E+12|5,400|833,499|-58.36%|35|2022-07-28|15/06/2022||239.00||1318000000000|2022-04-29|15/03/2022|373.00|326.00|1154000000000|1236000000000
2022-07-24 17:47:04|09222|994082|KQ 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|
2022-07-24 17:47:07|09223|43392|KS 003410|3.21T|3.21E+12|6,390|402,830|-20.22%|33|2022-11-17|15/09/2022||112.25||485250000000|2022-08-12|15/06/2022||121.72||488000000000
2022-07-24 17:47:11|09224|43506|KS 004800|1.48T|1.48E+12|74,100|34,129|-37.73%|36|2022-11-17|15/09/2022||2630||733000000000|2022-08-17|15/06/2022||3371||809000000000
2022-07-24 17:47:15|09225|50597|KS 185750|1.05T|1.05E+12|89,800|25,086|-28.84%|25|2022-11-17|15/09/2022||1870||371600000000|2022-08-17|15/06/2022||1885||356800000000
2022-07-24 17:47:19|09226|989514|KQ 237690|1.7T|1.7E+12|90,600|54,008|-15.33%|25|2022-11-17|15/09/2022||477.00||57600000000|2022-08-17|15/06/2022||420.00||50170000000
2022-07-24 17:47:22|09227|43454|KS 004990|2.54T|2.54E+12|35,300|113,719|-8.07%|36|2022-11-17|15/09/2022||668.71||3.6722E+12|2022-08-12|15/06/2022||241.00||3.3701E+12
2022-07-24 17:47:26|09228|979716|KQ 085660|889.04B|889040000000|15,800|167,402|-40.49%|24|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|-99.89||188000000000|
2022-07-24 17:47:29|09229|979561|KQ 064760|1.46T|1.46E+12|125,400|23,854|-38.83%|25|2022-11-17|15/09/2022||||85400000000|2022-08-16|15/06/2022||||80700000000
2022-07-24 17:47:33|09230|43494|KS 004370|1.6T|1.6E+12|277,000|16,839|-14.37%|36|2022-11-17|15/09/2022||5279.3||738450000000|2022-08-16|15/06/2022||3986.92||732480000000
2022-07-24 17:47:36|09231|979308|KQ 039200|861.31B|861310000000|27,350|139,026|-20.95%|22|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|-252.76||1030000000|
2022-07-24 17:47:39|09232|979532|KQ 060250|506.29B|506290000000|13,150|200,344|-59.69%|26|2022-11-17|15/09/2022||219.55||212470000000|2022-08-17|15/06/2022||240.85||206080000000
2022-07-24 17:47:43|09233|43456|KS 000210|1.43T|1.43E+12|65,000|89,291|-18.24%|35|2022-07-28|15/06/2022||4877||1095000000000|2022-04-28|15/03/2022|4345.85||883100000000|592390000000
2022-07-24 17:47:46|09234|1142481|KQ 298380|1.12T|1.12E+12|23,500|307,153|14.08%|17|2022-05-16|15/03/2022|-181.33||2880000000||2022-03-14|15/12/2021|-353.83||597200000|
2022-07-24 17:47:50|09235|1123978|KS 307950|3.41T|3.41E+12|124,500|46,532|0.81%|18|2022-11-17|15/09/2022||798.50||598570000000|2022-08-17|15/06/2022||849.50||590150000000
2022-07-24 17:47:53|09236|43516|KS 000150|1.09T|1.09E+12|66,400|52,878|-34.26%|35|2022-07-25|15/06/2022||4110||2077000000000|2022-05-12|15/03/2022|-715.00|3415|3420000000000|3420000000000
2022-07-24 17:47:55|09237|979714|KQ 084990|698.29B|698290000000|18,550|120,844|-29.27%|23|2022-11-17|15/09/2022||-352.73||670120000|2022-08-16|15/06/2022||-304.64||547210000
2022-07-24 17:47:59|09238|43512|KS 001120|1.12T|1.12E+12|31,000|181,115|-1.74%|34|2022-11-17|15/09/2022||2106||4.86175E+12|2022-08-17|15/06/2022||2260||4.8571E+12
2022-07-24 17:48:02|09239|43351|KS 009420|843.94B|843940000000|16,650|121,939|-27.45%|22|2022-08-16|15/06/2022||||32800000000|2022-04-28|15/03/2022|-1.62||23990000000|24900000000
2022-07-24 17:48:05|09240|1006368|KQ 183490|270.32B|270320000000|19,400|98,264|-76.93%|22|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022|-641.47||6780000000|
2022-07-24 17:48:08|09241|1153711|KS 013890|791.43B|791430000000|47,500|40,638|-53.2%|18|2022-11-17|15/09/2022||||368000000000|2022-08-16|15/06/2022||||308000000000
2022-07-24 17:48:12|09242|979505|KQ 056190|1.42T|1.42E+12|40,700|89,301|-2.63%|26|2022-11-17|15/09/2022||1200.34||470210000000|2022-08-17|15/06/2022||966.96||436770000000
2022-07-24 17:48:15|09243|43669|KS 003690|921.44B|921440000000|9,010|137,182|-5.56%|28|2022-08-16|15/06/2022||||1475000000000|2022-05-31|15/03/2022|383.56||1663000000000|1.7005E+12
2022-07-24 17:48:19|09244|44102|KS 161890|872.92B|872920000000|38,150|84,959|-31.01%|25|2022-11-17|15/09/2022||689.00||412820000000|2022-08-16|15/06/2022||728.00||435220000000
2022-07-24 17:48:22|09245|43954|KS 039130|776.05B|776050000000|50,100|80,518|-33.56%|30|2022-11-17|15/09/2022||-504.00||67600000000|2022-08-17|15/06/2022||-398.00||23530000000
2022-07-24 17:48:25|09246|980115|KQ 222800|1.26T|1.26E+12|39,500|358,606|57.68%|25|2022-11-16|15/09/2022||1357||460700000000|2022-08-17|15/06/2022||770.00||444680000000
2022-07-24 17:48:28|09247|979403|KQ 048410|1.14T|1.14E+12|28,700|287,403|-13.42%|21|2022-05-16|15/03/2022|-55.11||2340000000||2022-03-21|15/12/2021|-350.21||2520000000|
2022-07-24 17:48:31|09248|1141769|KQ 268600|302.47B|302470000000|34,900|220,567|-63.11%|18|2022-05-16|15/03/2022|-948.7||8090000000||2022-03-21|15/12/2021|-410.19||3710000000|
2022-07-24 17:48:35|09249|43957|KS 042700|1.42T|1.42E+12|14,400|315,989|-28.54%|25|2022-11-07|15/09/2022||761.00||112640000000|2022-07-25|15/06/2022||802.00||115780000000
2022-07-24 17:48:38|09250|979234|KQ 034230|1.12T|1.12E+12|13,100|371,914|-23.84%|26|2022-11-17|15/09/2022||148.53||148960000000|2022-08-10|15/06/2022||-183.27||89740000000
2022-07-24 17:48:41|09251|1166423|KQ 323990|925.56B|925560000000|60,800|261,676|-26.92%|10|2022-05-16|15/03/2022|-110.7||||2022-03-11|15/12/2021|-89.43|||
2022-07-24 17:48:44|09252|979022|KQ 000250|772.38B|772380000000|35,000|118,545|-32.3%|23|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|80.92||41820000000|
2022-07-24 17:48:48|09253|979168|KQ 025980|592.9B|592900000000|6,860|515,675|-28.91%|24|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|336.29||85600000000|
2022-07-24 17:48:51|09254|43518|KS 007310|1.51T|1.51E+12|450,000|3,302|-17.43%|37|2022-11-17|15/09/2022||||761230000000|2022-08-16|15/06/2022||||726300000000
2022-07-24 17:48:55|09255|43393|KS 003000|655.11B|655110000000|9,570|509,147|-53.43%|29|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|-30.98||36910000000|
2022-07-24 17:48:59|09256|43936|KS 032350|824.59B|824590000000|11,400|312,723|-44.53%|23|2022-11-17|15/09/2022||||73700000000|2022-08-12|15/06/2022||||69700000000
2022-07-24 17:49:02|09257|43470|KS 005690|740.33B|740330000000|12,350|551,454|-30.42%|28|2022-08-15|15/06/2022|||||2022-05-09|15/03/2022|82.24||17420000000|
2022-07-24 17:49:06|09258|979729|KQ 086900|687.89B|687890000000|115,200|22,767|-43.16%|26|2022-11-17|15/09/2022||-107.00||43200000000|2022-08-17|15/06/2022||-105.00||46030000000
2022-07-24 17:49:09|09259|43711|KS 005250|927.89B|927890000000|20,650|59,692|-37.8%|21|2022-05-16|15/03/2022|-42.85||502400000000||2022-03-21|15/12/2021|452.94||507000000000|
2022-07-24 17:49:12|09260|43459|KS 010780|1.21T|1.21E+12|39,750|66,283|-28.76%|35|2022-11-17|15/09/2022||1994||605700000000|2022-08-17|15/06/2022||2142||562000000000
2022-07-24 17:49:16|09261|43764|KS 007700|754.05B|754050000000|19,300|28,852|-49.28%|24|2022-08-16|15/06/2022||2455||291000000000|2022-05-17|15/03/2022|1042.28||438200000000|283200000000
2022-07-24 17:49:20|09262|43386|KS 004490|691.76B|691760000000|51,600|49,292|-43.85%|34|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|1313.64||356400000000|
2022-07-24 17:49:25|09263|43650|KS 003090|1.16T|1.16E+12|27,850|42,246|-24.42%|22|2022-08-16|15/06/2022||419.43||396030000000|2022-05-17|15/03/2022|564.00|415.93|397500000000|365710000000
2022-07-24 17:49:28|09264|979836|KQ 101490|425.98B|425980000000|20,450|58,276|-39.68%|24|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|181.37||28870000000|
2022-07-24 17:49:32|09265|43992|KS 079160|866.45B|866450000000|21,200|230,868|-28.86%|32|2022-11-17|15/09/2022||172.00||320000000000|2022-08-17|15/06/2022||-93.00||277500000000
2022-07-24 17:49:36|09266|43353|KS 069620|2.1T|2.1E+12|189,500|32,273|23.05%|33|2022-11-17|15/09/2022||1468.1||304680000000|2022-08-17|15/06/2022||1448.43||297010000000
2022-07-24 17:49:39|09267|979751|KQ 089980|473.17B|473170000000|30,350|61,373|-47.13%|24|2022-08-16|15/06/2022|||||2022-05-13|15/03/2022|124||41080000000|
2022-07-24 17:49:42|09268|980024|KS 192080|700.24B|700240000000|41,250|46,729|-34.73%|25|2022-11-17|15/09/2022||1416.87||149170000000|2022-08-17|15/06/2022||1377.58||151130000000
2022-07-24 17:49:45|09269|43439|KS 001740|944.17B|944170000000|4,300|305,683|-31.64%|32|2022-11-17|15/09/2022||117.00||2.67426E+12|2022-08-04|15/06/2022||56.50||2.5703E+12
2022-07-24 17:49:48|09270|980007|KS 178920|1.04T|1.04E+12|35,350|95,435|-34.54%|25|2022-11-17|15/09/2022||-11.00||97770000000|2022-08-17|15/06/2022||-8.00||80310000000
2022-07-24 17:49:52|09271|43482|KS 103140|692.42B|692420000000|25,350|87,749|-35.33%|36|2022-11-17|15/09/2022||1682||1.02533E+12|2022-08-17|15/06/2022||1609||1.0982E+12
2022-07-24 17:49:55|09272|979624|KQ 069080|562.82B|562820000000|19,100|82,630|-37.79%|25|2022-11-16|15/09/2022||654||74700000000|2022-08-12|15/06/2022||644||72900000000
2022-07-24 17:49:59|09273|989513|KQ 144510|898B|898000000000|59,800|52,586|-41.37%|22|2022-08-11|15/06/2022||||68500000000|2022-04-26|15/03/2022|1637||83800000000|
2022-07-24 17:50:03|09274|43933|KS 031430|1.06T|1.06E+12|29,650|135,558|-23.19%|29|2022-11-17|15/09/2022||2685||376760000000|2022-08-16|15/06/2022||3126||369830000000
2022-07-24 17:50:06|09275|43490|KS 020000|673.37B|673370000000|30,650|73,589|-21.41%|36|2022-11-17|15/09/2022||1146||315570000000|2022-08-17|15/06/2022||865.00||340630000000
2022-07-24 17:50:10|09276|979711|KQ 084370|681.64B|681640000000|30,400|89,605|-35.52%|26|2022-11-17|15/09/2022||744.87||94850000000|2022-08-16|15/06/2022||524.42||88000000000
2022-07-24 17:50:13|09277|979696|KQ 082270|533.68B|533680000000|13,550|90,137|-36.68%|22|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|-22.78||18200000000|
2022-07-24 17:50:17|09278|979806|KS 097520|580.5B|580500000000|32,550|61,971|-32.61%|22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2022-07-24 17:50:20|09279|979406|KQ 048530|376.63B|376630000000|11,050|293,870|-52.06%|22|2022-08-12|15/06/2022||16.56||7320000000|2022-05-18|15/03/2022|-35.6||6010000000|
2022-07-24 17:50:23|09280|979231|KQ 033640|441.15B|441150000000|19,400|94,587|-50.89%|24|2022-11-16|15/09/2022||727.50||175200000000|2022-08-16|15/06/2022||558.00||158600000000
2022-07-24 17:50:27|09281|979393|KQ 046890|611.74B|611740000000|10,850|160,423|-41.82%|26|2022-10-31|15/09/2022||238.29||324100000000|2022-08-03|15/06/2022||184.25||303960000000
2022-07-24 17:50:31|09282|43504|KS 069260|750.15B|750150000000|19,550|151,241|-20.2%|32|2022-11-17|15/09/2022||694.52||360000000000|2022-08-17|15/06/2022||738.54||298000000000
2022-07-24 17:50:34|09283|43662|KS 003540|959.19B|959190000000|15,400|45,034|-17.2%|26|2022-08-23|15/06/2022||||298000000000|2022-05-23|15/03/2022|964.07||215000000000|215000000000
2022-07-24 17:50:39|09284|43511|KS 005850|1.36T|1.36E+12|30,700|165,681|-5.54%|37|2022-11-17|15/09/2022||758.06||871000000000|2022-08-16|15/06/2022||647.92||848800000000
2022-07-24 17:50:41|09285|1167674|KS 363280|651.45B|651450000000|18,400|36,406|-43.21%|8|2022-08-16|15/06/2022||2797||87000000000|2022-05-13|15/03/2022|154.00|-469|51760000000|47000000000
2022-07-24 17:50:44|09286|979965|KQ 140860|674.86B|674860000000|97,600|25,324|-23.87%|23|2022-11-17|15/09/2022||2935||31200000000|2022-08-16|15/06/2022||1519||27800000000
2022-07-24 17:50:48|09287|43406|KS 025540|573.51B|573510000000|55,600|21,508|-43.78%|36|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|871.29||272300000000|
2022-07-24 17:50:52|09288|980069|KQ 213420|800.57B|800570000000|32,300|74,253|-44.41%|25|2022-11-07|15/09/2022||531.18||59300000000|2022-08-11|15/06/2022||402.22||41630000000
2022-07-24 17:50:55|09289|979945|KQ 131970|430.14B|430140000000|30,000|113,196|-43.29%|25|2022-11-17|15/09/2022||1035||71800000000|2022-08-17|15/06/2022||918.71||68700000000
2022-07-24 17:50:58|09290|1142478|KQ 290650|683.95B|683950000000|30,150|168,850|-11.32%|17|2022-08-16|15/06/2022||||14400000000|2022-05-18|15/03/2022|56.00||11000000000|12500000000
2022-07-24 17:51:02|09291|979724|KQ 086450|835.02B|835020000000|19,000|75,514|-26.78%|24|2022-11-17|15/09/2022||||165600000000|2022-08-16|15/06/2022||||167130000000
2022-07-24 17:51:06|09292|43533|KS 006650|775.1B|775100000000|125,500|24,835|-53.69%|36|2022-11-16|15/09/2022||-3312.03||805450000000|2022-07-27|15/06/2022||-431.44||779820000000
2022-07-24 17:51:09|09293|43906|KS 023590|804.76B|804760000000|18,600|36,280|-31.74%|26|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|1425||2.0049E+12|
2022-07-24 17:51:13|09294|43358|KS 006120|655.95B|655950000000|35,650|35,325|-28.27%|32|2022-08-16|15/06/2022|||||2022-05-18|15/03/2022|5627||2.3976E+12|
2022-07-24 17:51:17|09295|980097|KQ 218410|597.17B|597170000000|22,800|105,605|-40.39%|23|2022-11-17|15/09/2022||-119.00||44500000000|2022-08-16|15/06/2022||313.00||30250000000
2022-07-24 17:51:20|09296|959129|KS 079550|1.68T|1.68E+12|77,700|140,441|76.99%|25|2022-11-17|15/09/2022||1204||531570000000|2022-08-16|15/06/2022||1152||547000000000
2022-07-24 17:51:23|09297|979266|KQ 036540|888.69B|888690000000|5,420|487,767|-26.95%|25|2022-11-17|15/09/2022||||211070000000|2022-08-17|15/06/2022||||189370000000
2022-07-24 17:51:26|09298|43388|KS 005300|1.61T|1.61E+12|168,000|28,880|20.43%|36|2022-11-17|15/09/2022||5740||763230000000|2022-08-17|15/06/2022||3496||737630000000
2022-07-24 17:51:30|09299|43717|KS 005440|669.64B|669640000000|7,670|147,628|-24.8%|32|2022-11-17|15/09/2022||||924200000000|2022-08-16|15/06/2022||||890800000000
2022-07-24 17:51:34|09300|44066|KS 114090|862.89B|862890000000|13,950|154,933|-13.62%|36|2022-11-16|15/09/2022||-90.17||67000000000|2022-08-17|15/06/2022||-238.77||53000000000
2022-07-24 17:51:37|09301|1010643|KS 267270|688.08B|688080000000|37,800|156,639|-31.15%|24|2022-11-17|15/09/2022||1277||674300000000|2022-08-17|15/06/2022||1487||913900000000
2022-07-24 17:51:54|09302|999108|KQ 178320|582.5B|582500000000|15,500|155,780|-31.03%|24|2022-11-17|15/09/2022||||351200000000|2022-08-10|15/06/2022||||243600000000
2022-07-24 17:51:58|09303|43437|KS 000640|646.95B|646950000000|103,500|5,155|-17.86%|35|2022-08-16|15/06/2022||||248200000000|2022-05-17|15/03/2022|-617.00|478.93|223300000000|207880000000
2022-07-24 17:52:01|09304|43500|KS 001680|773.65B|773650000000|21,700|96,229|-22.08%|37|2022-11-17|15/09/2022||1058||988080000000|2022-08-16|15/06/2022||862.00||944080000000
2022-07-24 17:52:05|09305|43941|KS 033270|395.35B|395350000000|25,600|53,028|-52.77%|27|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|767.35||63590000000|
2022-07-24 17:52:09|09306|955774|KS 210980|574.5B|574500000000|23,750|15,695|-35.29%|24|2022-08-12|15/06/2022||-535.00||73000000000|2022-05-18|15/03/2022|1263.00|1221|144400000000|217600000000
2022-07-24 17:52:12|09307|979739|KQ 088800|342.98B|342980000000|7,690|177,286|-60.96%|22|2022-08-16|15/06/2022||||69300000000|2022-04-28|15/03/2022|-250.00||54100000000|62000000000
2022-07-24 17:52:15|09308|979755|KQ 090460|870.27B|870270000000|27,300|371,528|34.15%|25|2022-08-16|15/06/2022||39.67||300510000000|2022-05-03|15/03/2022|940.00|76.33|366200000000|356910000000
2022-07-24 17:52:19|09309|979462|KQ 053030|456.14B|456140000000|14,750|172,469|-24.94%|23|2022-11-07|15/09/2022||||38200000000|2022-08-16|15/06/2022||||32100000000
2022-07-24 17:52:23|09310|43660|KS 003520|659.33B|659330000000|3,605|351,905|-36.53%|22|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|-7.95||52330000000|
2022-07-24 17:52:26|09311|979708|KQ 083790|287.83B|287830000000|4,270|221,867|-42.99%|22|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|-40.93||8200000000|
2022-07-24 17:52:29|09312|979479|KQ 053800|760.87B|760870000000|87,600|182,430|28.26%|22|2022-07-27|15/06/2022|||||2022-05-18|15/03/2022|-565.62||49030000000|
2022-07-24 17:52:33|09313|980038|KQ 200130|779.89B|779890000000|26,400|59,926|-47.2%|25|2022-11-17|15/09/2022||||174500000000|2022-08-16|15/06/2022||||172000000000
2022-07-24 17:52:36|09314|43479|KS 105630|651.38B|651380000000|16,600|193,255|-22.97%|35|2022-11-17|15/09/2022||366.00||524930000000|2022-08-16|15/06/2022||729.00||566230000000
2022-07-24 17:52:41|09315|43363|KS 000240|1.14T|1.14E+12|12,050|70,865|-34.69%|35|2022-11-04|15/09/2022||337.00||272900000000|2022-08-16|15/06/2022||555.00||270700000000
2022-07-24 17:52:45|09316|960821|KS 089590|752.8B|752800000000|15,150|195,191|-30.81%|25|2022-11-17|15/09/2022||173.00||237900000000|2022-08-10|15/06/2022||-114.12||180480000000
2022-07-24 17:52:48|09317|43673|KS 003850|691.8B|691800000000|10,500|100,126|-42.15%|31|2022-11-17|15/09/2022||||174770000000|2022-07-26|15/06/2022||||163270000000
2022-07-24 17:52:52|09318|979524|KQ 058820|377.09B|377090000000|2,715|344,014|-45.1%|21|2022-05-13|15/03/2022|1.36||19060000000||2022-03-17|15/12/2021|1.2||17860000000|
2022-07-24 17:52:56|09319|43483|KS 064960|572.01B|572010000000|42,650|50,462|-36.81%|34|2022-11-11|15/09/2022||1260.68||253670000000|2022-08-09|15/06/2022||1288.24||234550000000
2022-07-24 17:52:59|09320|43605|KS 001820|429.94B|429940000000|41,900|29,449|-32.31%|25|2022-11-17|15/09/2022||1013||79500000000|2022-08-16|15/06/2022||754.00||74600000000
2022-07-24 17:53:03|09321|43402|KS 108670|388.61B|388610000000|41,200|30,702|-58.76%|34|2022-08-17|15/06/2022||760.00||972000000000|2022-04-27|15/03/2022|-224.25|909.00|861000000000|823250000000
2022-07-24 17:53:07|09322|43421|KS 007570|433.76B|433760000000|23,950|99,509|-29.97%|25|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|-0.10||85700000000|
2022-07-24 17:53:11|09323|43429|KS 000070|555.21B|555210000000|72,200|12,366|-34.06%|32|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022|-2746.04||822300000000|
2022-07-24 17:53:15|09324|1056347|KS 272450|720.36B|720360000000|13,800|165,238|-28.01%|24|2022-11-17|15/09/2022||-53.00||183330000000|2022-08-17|15/06/2022||-478.00||141000000000
2022-07-24 17:53:17|09325|1174282|KS 383800|662.88B|662880000000|8,690|147,732|-19.16%|4|2022-05-16|15/03/2022|963.36||84150000000||2022-03-18|15/12/2021|537.36||55890000000|
2022-07-24 17:53:21|09326|980070|KQ 214150|1.01T|1.01E+12|15,650|235,891|-29.98%|23|2022-11-16|15/09/2022||204.19||31640000000|2022-08-16|15/06/2022||243.73||36270000000
2022-07-24 17:53:24|09327|43731|KS 005880|731.91B|731910000000|2,355|954,815|-28.85%|26|2022-11-17|15/09/2022||72.00||364000000000|2022-08-16|15/06/2022||94.00||357770000000
2022-07-24 17:53:28|09328|979166|KQ 025900|1.19T|1.19E+12|65,000|52,065|-13.91%|25|2022-11-17|15/09/2022||1216||285550000000|2022-08-16|15/06/2022||869.00||268950000000
2022-07-24 17:53:31|09329|43831|KS 011930|384.74B|384740000000|1,890|2,802,757|-31.52%|25|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|-106.23||137900000000|
2022-07-24 17:53:34|09330|43655|KS 003230|767.33B|767330000000|102,500|58,917|12.89%|24|2022-11-17|15/09/2022||||191400000000|2022-08-16|15/06/2022||||181250000000
2022-07-24 17:53:37|09331|1155106|KQ 084850|716.11B|716110000000|33,150|28,803|-32.69%|15|2022-08-12|15/06/2022||196.00||136800000000|2022-05-13|15/03/2022|-148|488.00|117200000000|142000000000
2022-07-24 17:53:41|09332|979134|KQ 022100|839.5B|839500000000|5,530|338,259|-31.3%|25|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|124.17||232900000000|
2022-07-24 17:53:54|09333|43530|KS 001800|902.35B|902350000000|15,000|80,202|-10.45%|35|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|411.95||661100000000|
2022-07-24 17:53:58|09334|991205|KS 241590|748.17B|748170000000|12,350|129,396|-24.7%|25|2022-11-16|15/09/2022||||345600000000|2022-08-17|15/06/2022||||380630000000
2022-07-24 17:54:01|09335|43420|KS 016380|1.22T|1.22E+12|12,150|2,653,711|-26.81%|25|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|404.03||982800000000|
2022-07-24 17:54:06|09336|1024891|KQ 003380|755.56B|755560000000|8,100|277,241|-16.92%|22|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|472.11||3.1848E+12|
2022-07-24 17:54:10|09337|1123803|KS 192650|617.95B|617950000000|9,180|154,639|-30.45%|18|2022-05-16|15/03/2022|482||442900000000||2022-03-10|15/12/2021|274.66||332100000000|
2022-07-24 17:54:14|09338|44000|KS 081000|288.22B|288220000000|20,300|28,459|-57.97%|22|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|141.13||33240000000|
2022-07-24 17:54:18|09339|43983|KS 071840|406.05B|406050000000|17,200|22,570|-51.75%|31|2022-11-17|15/09/2022||1655||978500000000|2022-08-12|15/06/2022||1181||903000000000
2022-07-24 17:54:21|09340|1031203|KS 271980|331.5B|331500000000|22,750|25,365|-46.22%|20|2022-05-13|15/03/2022|-268.85||180000000000||2022-03-15|15/12/2021|-757.83||173000000000|
2022-07-24 17:54:24|09341|979273|KQ 036830|416.33B|416330000000|20,150|29,995|-52.31%|24|2022-08-16|15/06/2022||7686||309310000000|2022-05-17|15/03/2022|630.26|6697|120000000000|301550000000
2022-07-24 17:54:27|09342|103240|TW 2330|13.04T|1.304E+13|503.00|35,247,203|-14.02%|34|2022-10-20|15/09/2022||9.92||594320000000|2022-07-14|15/06/2022|9.14|8.51|534140000000|522930000000
2022-07-24 17:54:29|09343|104387|KS SSNLF|314.41B|314410000000|57.75|1|30.66%|0||
2022-07-24 17:54:32|09344|1096032|NYSE NIO|31.79B|31790000000|19.24|65,200,512|-56.26%|18|2022-11-08|15/09/2022||-0.791||16760000000|2022-09-27|15/06/2022||-1.16||9720000000
2022-07-24 17:54:35|09345|103325|TW 2454|1.12T|1.12E+12|705.00|7,789,292|-24.44%|34|2022-11-02|15/09/2022||20.25||150710000000|2022-07-29|15/06/2022||21.07||151700000000
2022-07-24 17:54:40|09346|103233|TW 2317|1.47T|1.47E+12|106.00|36,642,097|-4.07%|35|2022-11-10|15/09/2022||2.81||1.51249E+12|2022-08-11|15/06/2022||2.17||1.41983E+12
2022-07-24 17:54:44|09347|951042|KS 005935|533.56T|5.3356E+14|56,200|580,180|-23.12%|30|2022-11-03|15/09/2022||1682.06||8.132464E+13|2022-07-28|15/06/2022|1638.00|1618.73||7.704146E+13
2022-07-24 17:54:49|09348|27012|BMV AMXL|1.23T|1.23E+12|19.200|70,982,098|20.98%|32|2022-10-18|15/09/2022||0.3601||219950000000|2022-07-13|15/06/2022|0.2178|0.4136|217390000000|216090000000
2022-07-24 17:54:56|09349|13195|QE QNBK|189.53B|189530000000|20.520|5,616,531|14.72%|37|2022-10-12|15/09/2022||0.38||7450000000|2022-07-07|15/06/2022|0.37|0.37|7320000000|7320000000
2022-07-24 17:54:59|09350|103225|TW 2303|529.87B|529870000000|42.45|93,757,444|-19.45%|25|2022-10-26|15/09/2022||1.72||68990000000|2022-07-27|15/06/2022||1.77||69180000000
2022-07-24 17:55:01|09351|993261|KS HYMLF|30.13B|30130000000|89.00|-|0%|0||
2022-07-24 17:55:06|09352|992964|NYSE YUMC|19.43B|19430000000|46.10|2,994,162|-30.32%|25|2022-11-01|15/09/2022||0.3781||2830000000|2022-07-28|15/06/2022||-0.0047||2180000000
2022-07-24 17:55:10|09353|11111|KSE NBKK|8.04B|8040000000|1,064|6,079,755|30.67%|37|2022-10-13|15/09/2022||0.01||248590000|2022-07-25|15/06/2022|0.02|0.01|334000000|235400000
2022-07-24 17:55:14|09354|943202|LON NVTKq|194.58M|194580000|0.65|343,304|-99.69%|31|2022-07-26|15/06/2022||4.87||4178000000|2022-07-04|15/03/2022||||4596000000
2022-07-24 17:55:18|09355|941323|ADX FAB|220.6B|220600000000|19.98|12,501,366|22.58%|33|2022-10-27|15/09/2022||0.28||5390000000|2022-07-28|15/06/2022||0.28||4950000000
2022-07-24 17:55:22|09356|103439|TW 2881|781.43B|781430000000|58.40|26,105,348|-31.29%|33|2022-07-11|15/06/2022|1.87|2.36|110640000000|114440000000|2022-05-16|15/03/2022|3.94|3.84|134100000000|134100000000
2022-07-24 17:55:24|09357|52704|BMV WMMVF|62.31B|62310000000|3.4820|74,908|8.81%|0||
2022-07-24 17:55:28|09358|103227|TW 2308|644.19B|644190000000|248.00|5,481,046|-18.42%|34|2022-10-28|15/09/2022||3.36||94060000000|2022-07-29|15/06/2022||2.7||87170000000
2022-07-24 17:55:30|09359|1165509|NYSE XPEV|21.45B|21450000000|24.92|10,377,210|-39.22%|8|2022-11-17|15/09/2022||-2.41||10590000000|2022-08-25|15/06/2022||-2.12||7240000000
2022-07-24 17:55:33|09360|1164093|NASDAQ LI|33.18B|33180000000|34.36|12,072,489|13.47%|11|2022-11-18|15/09/2022||0.0178||14490000000|2022-08-29|15/06/2022||-0.2547||9290000000
2022-07-24 17:55:37|09361|27101|BMV GFNORTEO|324.49B|324490000000|113.560|7,477,937|-10.81%|37|2022-10-20|15/09/2022||3.68||30550000000|2022-07-21|15/06/2022|4|3.72|28530000000|28590000000
2022-07-24 17:55:42|09362|103440|TW 2882|592.61B|592610000000|45.00|26,419,914|-25.37%|34|2022-11-15|15/09/2022||2.49||143020000000|2022-08-25|15/06/2022||2.28||152130000000
2022-07-24 17:55:46|09363|103009|TW 1303|513.12B|513120000000|64.70|11,855,303|-26.48%|34|2022-11-08|15/09/2022||2.08||113880000000|2022-08-09|15/06/2022||1.93||108020000000
2022-07-24 17:55:49|09364|968966|NASDAQ BGNE|18.67B|18670000000|180.57|299,166|-43.03%|25|2022-11-03|15/09/2022||-3.61||376600000|2022-08-31|15/06/2022||-3.97||317970000
2022-07-24 17:55:53|09365|27102|BMV FEMSAUBD|423B|423000000000|121.60|4,029,604|-26.95%|32|2022-10-27|15/09/2022||2.09||150960000000|2022-07-28|15/06/2022||1.81||153880000000
2022-07-24 17:56:00|09366|103449|TW 2891|443.56B|443560000000|22.75|52,127,536|-1.09%|34|2022-11-14|15/09/2022||0.8275||63020000000|2022-08-17|15/06/2022||0.73||60080000000
2022-07-24 17:56:04|09367|103294|TW 2412|919.26B|919260000000|118.50|12,663,770|3.04%|34|2022-11-02|15/09/2022||1.23||53430000000|2022-07-29|15/06/2022||1.24||52620000000
2022-07-24 17:56:09|09368|103008|TW 1301|559.55B|559550000000|87.90|11,024,762|-13.4%|33|2022-10-26|15/09/2022||2.68||67420000000|2022-08-10|15/06/2022||2.84||71080000000
2022-07-24 17:56:15|09369|103176|TW 2002|474.77B|474770000000|30.80|39,371,995|-15.15%|34|2022-11-14|15/09/2022||0.611||124010000000|2022-08-10|15/06/2022||0.7133||130560000000
2022-07-24 17:56:19|09370|27109|BMV GMEXICOB|609.41B|609410000000|78.280|6,767,190|-17.49%|36|2022-10-26|15/09/2022||0.1068||3590000000|2022-07-26|15/06/2022||0.1146||3690000000
2022-07-24 17:56:23|09371|8736|BU OTPB|2.27T|2.27E+12|8,142.0|872,039|-48.7%|37|2022-11-04|15/09/2022||280||327120000000|2022-08-05|15/06/2022||264||350440000000
2022-07-24 17:56:27|09372|945654|NYSE GLOB|8.13B|8130000000|194.55|367,463|-18.14%|31|2022-11-17|15/09/2022||1.25||457150000|2022-08-18|15/06/2022||1.2||427250000
2022-07-24 17:56:31|09373|11109|KSE KFH|8.21T|8.21E+12|892|13,800,127|28.6%|37|2022-10-10|15/09/2022|||||2022-08-31|15/06/2022||||245000000
2022-07-24 17:56:34|09374|101600|Persero|419.03T|4.1903E+14|4,230|129,533,989|33.44%|35|2022-11-08|15/09/2022||72.98||3.91452E+13|2022-07-28|15/06/2022||71.76||3.822105E+13
2022-07-24 17:56:38|09375|50014|HK 2688|139.85B|139850000000|124.00|2,078,517|-24.76%|21|2022-08-25|15/06/2022||3.45||48478000000|2022-05-10|15/03/2022||||
2022-07-24 17:56:41|09376|103729|TW 6415|233.76B|233760000000|615.00|1,389,743|-84.15%|24|2022-08-31|15/06/2022||4.88||6710000000|2022-06-01|15/03/2022|4.17|16.76|6020000000|5990000000
2022-07-24 17:56:45|09377|103444|TW 2886|474.63B|474630000000|34.90|22,597,737|5.44%|32|2022-11-21|15/09/2022||0.545||18170000000|2022-08-30|15/06/2022||0.4325||14180000000
2022-07-24 17:56:49|09378|50012|HK 2333|292.07B|292070000000|13.16|75,579,948|-61.52%|34|2022-10-28|15/09/2022||0.2562||40670000000|2022-08-31|15/06/2022||0.1559||24950000000
2022-07-24 17:56:53|09379|941318|ADX ETISALAT|241.77B|241770000000|27.80|2,650,954|24.66%|33|2022-10-26|15/09/2022||0.31||13730000000|2022-07-26|15/06/2022||0.3||13020000000
2022-07-24 17:56:56|09380|1073087|NASDAQ BILI|10B|10000000000|25.59|7,490,823|-73.12%|23|2022-11-22|15/09/2022||-4.22||6000000000|2022-08-29|15/06/2022||-4.45||4870000000
2022-07-24 17:56:59|09381|1081842|TW 3711|365.25B|365250000000|85.20|14,367,844|-25.91%|25|2022-11-03|15/09/2022||3.35||165830000000|2022-07-28|15/06/2022||3.01||151490000000
2022-07-24 17:57:03|09382|103663|TW 5871|333.74B|333740000000|201.00|5,436,265|-0.4%|34|2022-11-10|15/09/2022||4.19||19590000000|2022-08-11|15/06/2022||4.04||19010000000
2022-07-24 17:57:07|09383|992761|Cayman|20.89B|20890000000|25.80|2,758,171|-7.89%|25|2022-11-21|15/09/2022||1.95||9120000000|2022-08-17|15/06/2022||1.69||8280000000
2022-07-24 17:57:11|09384|996195|BK CPALLn|547.97B|547970000000|61.00|19,559,872|1.24%|25|2022-11-15|15/09/2022||0.5|||2022-08-11|15/06/2022||0.4337||
2022-07-24 17:57:15|09385|8560|HK 0291|173.24B|173240000000|53.40|10,029,028|-17.91%|28|2022-08-19|15/06/2022||1.02||20692000000|2022-06-15|15/03/2022||||
2022-07-24 17:57:19|09386|103442|TW 2884|387.95B|387950000000|29.05|28,988,282|9.21%|34|2022-11-22|15/09/2022||0.452||16780000000|2022-08-23|15/06/2022||0.376||13420000000
2022-07-24 17:57:23|09387|996213|BK PTTn|985.42B|985420000000|34.50|46,829,814|-3.5%|25|2022-11-14|15/09/2022||1.41||1.21279E+12|2022-08-12|15/06/2022||1.36||1.12296E+12
2022-07-24 17:57:27|09388|102993|TW 1216|395.47B|395470000000|69.60|7,768,385|-4.92%|34|2022-11-16|15/09/2022||1.17||135050000000|2022-08-17|15/06/2022||0.9579||122090000000
2022-07-24 17:57:31|09389|103388|TW 2603|498.42B|498420000000|94.20|118,653,229|-38.83%|25|2022-11-16|15/09/2022||16.56||166280000000|2022-08-17|15/06/2022||17.87||174260000000
2022-07-24 17:57:33|09390|1097278|HK 1801|51.14B|51140000000|34.85|12,670,958|-58.56%|0||
2022-07-24 17:57:37|09391|27024|BMV CEMEXCPO|120.9B|120900000000|8.220|34,509,113|-49.57%|26|2022-10-27|15/09/2022||0.3472||82700000000|2022-07-28|15/06/2022||0.2888||82770000000
2022-07-24 17:57:41|09392|103026|TW 1326|396.56B|396560000000|67.80|5,646,023|-19.48%|34|2022-11-04|15/09/2022||1.95||105490000000|2022-08-05|15/06/2022||1.25||104650000000
2022-07-24 17:57:48|09393|50130|JO CPIJ|238.85B|238850000000|205,728|291,029|28.66%|13|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000|2021-09-30|15/08/2021|33.83|1445|16920000000|10694000000
2022-07-24 17:57:51|09394|50209|JO SSWJ|112.75B|112750000000|3,984|11,367,874|-33.86%|29|2022-08-25|15/06/2022||1.57||69519000000|2022-05-05|15/03/2022||||
2022-07-24 17:57:55|09395|12548|DFM ENBD|80.85B|80850000000|12.800|4,190,338|-1.15%|37|2022-10-31|15/09/2022||0.42||5880000000|2022-07-28|15/06/2022||0.41||5950000000
2022-07-24 17:57:59|09396|103257|TW 2357|242.14B|242140000000|326.00|2,807,764|-8.04%|34|2022-11-16|15/09/2022||12.2||131140000000|2022-08-12|15/06/2022||7.81||119890000000
2022-07-24 17:58:04|09397|103492|TW 3034|161.86B|161860000000|266.00|6,359,097|-45.6%|34|2022-11-08|15/09/2022||12.73||32010000000|2022-08-04|15/06/2022||14.77||33750000000
2022-07-24 17:58:07|09398|996216|BK SCCn|447.6B|447600000000|373.00|1,918,169|-9.47%|25|2022-10-26|15/09/2022||9.56||165110000000|2022-07-27|15/06/2022||8.42||149230000000
2022-07-24 17:58:11|09399|41491|SN SQMB|24.65T|2.465E+13|87,000.00|519,667.08|142.75%|37|2022-11-16|15/09/2022||2860.32||2.08365E+12|2022-08-17|15/06/2022||2676.82||1.88693E+12
2022-07-24 17:58:15|09400|32488|HK 1288|1.14T|1.14E+12|2.57|107,979,329|-1.91%|37|2022-11-02|15/09/2022||0.185|||2022-08-31|15/06/2022||0.21||
2022-07-24 17:58:16|09401|996187|BK AOTn|1T|1000000000000|70.00|21,932,902|20.17%|0||
2022-07-24 17:58:22|09402|103443|TW 2885|239.11B|239110000000|19.70|28,766,657|-23.35%|32|2022-08-31|15/06/2022||0.56||24950000000|2022-05-26|15/03/2022|0.51|0.51|19620000000|19620000000
2022-07-24 17:58:26|09403|103274|TW 2379|189.25B|189250000000|369.00|2,840,126|-34.11%|34|2022-11-04|15/09/2022||9.43||31190000000|2022-08-11|15/06/2022||9.9||30510000000
2022-07-24 17:58:30|09404|102981|TW 1101|253.62B|253620000000|37.70|21,727,815|-28.87%|34|2022-11-23|15/09/2022||0.4773||29420000000|2022-08-12|15/06/2022||0.3218||27970000000
2022-07-24 17:58:34|09405|21010|NYSE BAP|9.97B|9970000000|125.35|382,473|5.2%|37|2022-11-03|15/09/2022||3.96||1090000000|2022-08-11|15/06/2022||3.8||1040000000
2022-07-24 17:58:38|09406|103450|TW 2892|333.83B|333830000000|25.75|21,182,845|13.08%|34|2022-11-24|15/09/2022||0.4767||18550000000|2022-08-26|15/06/2022||0.4567||19500000000
2022-07-24 17:58:42|09407|16304|NASDAQ HTHT|12.86B|12860000000|39.97|1,735,819|-15.14%|37|2022-11-16|15/09/2022||-0.8353||3920000000|2022-08-24|15/06/2022||0.3711||3490000000
2022-07-24 17:58:45|09408|100019|HK 0268|61.64B|61640000000|17.74|12,962,103|-30.97%|13|2022-08-17|15/06/2022||-0.09||2269000000|2022-05-10|15/03/2022||||
2022-07-24 17:58:48|09409|41378|JO GFIJ|138.79B|138790000000|15,570|3,364,096|15.42%|26|2022-11-17|15/09/2022||0.23|||2022-08-25|15/06/2022||0.23||
2022-07-24 17:58:52|09410|943822|HK 0586|28.65B|28650000000|15.80|5,026,357|-49.2%|16|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 17:58:56|09411|32492|HK 2601|212.76B|212760000000|17.14|10,952,000|-27.06%|35|2022-10-28|15/09/2022||0.58|||2022-08-29|15/06/2022||0.765||206700000000
2022-07-24 17:58:59|09412|103495|TW 3037|261.12B|261120000000|177.00|32,316,679|26.88%|34|2022-10-28|15/09/2022||4.77||36300000000|2022-08-12|15/06/2022||4.23||34010000000
2022-07-24 17:59:02|09413|13893|HK 2899|258.14B|258140000000|8.82|32,120,587|-16.64%|35|2022-10-26|15/09/2022||0.225||59460000000|2022-08-13|15/06/2022||0.22||61890000000
2022-07-24 17:59:06|09414|103664|TW 5880|354.3B|354300000000|26.05|15,150,037|21.05%|22|2022-08-29|15/06/2022|||||2022-05-26|15/03/2022|0.32||16290000000|
2022-07-24 17:59:08|09415|1168688|HK 6690|415.3B|415300000000|25.80|9,706,627|-9.15%|8|2022-11-03|15/09/2022||0.4842||76830000000|2022-08-30|15/06/2022||0.5022||70730000000
2022-07-24 17:59:12|09416|103276|TW 2382|319.93B|319930000000|83.00|7,351,761|-7.16%|34|2022-11-15|15/09/2022||1.97||311630000000|2022-08-12|15/06/2022||1.07||257160000000
2022-07-24 17:59:14|09417|1163128|HK 6969|122.37B|122370000000|20.40|17,602,274|-50.36%|6|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 17:59:18|09418|32500|HK 0992|88.63B|88630000000|7.36|47,408,034|-6.6%|36|2022-11-03|15/09/2022||0.0399||17920000000|2022-08-10|15/06/2022||0.0387||17000000000
2022-07-24 17:59:22|09419|101040|HK 1088|617.09B|617090000000|21.850|22,840,846|44.32%|29|2022-11-01|15/09/2022||0.81||85740000000|2022-08-27|15/06/2022||0.9133||90170000000
2022-07-24 17:59:25|09420|985212|JO BIDJ|105.18B|105180000000|31,483|812,240|-0.69%|12|2022-08-24|15/06/2022|||||2022-02-23|15/12/2021|6.55||71630000000|
2022-07-24 17:59:28|09421|102323|PS SMPH|1.04T|1.04E+12|36.000|15,050,109|7.62%|31|2022-11-07|15/09/2022||0.32||23847000000|2022-08-08|15/06/2022||0.26||19431000000
2022-07-24 17:59:34|09422|103469|TW 3008|256.93B|256930000000|1,925.00|685,298|-36.26%|34|2022-10-13|15/09/2022||35.98||12340000000|2022-07-25|15/06/2022||25.86||9800000000
2022-07-24 17:59:38|09423|49990|HK 0916|104.94B|104940000000|12.52|15,841,671|-4.13%|35|2022-08-23|15/06/2022||0.51||20600000000|2022-04-27|15/03/2022|0.3255|0.281|10420000000|10422000000
2022-07-24 17:59:42|09424|13874|HK 0384|65.5B|65500000000|12.04|13,170,041|-49.2%|22|2022-08-31|15/06/2022|||||2022-06-24|15/03/2022|0.65|0.71|49280000000|41983000000
2022-07-24 17:59:45|09425|996186|BK ADVANCn|600.79B|600790000000|202.00|5,631,581|14.45%|25|2022-11-03|15/09/2022||2.39||44760000000|2022-08-08|15/06/2022||2.27||43440000000
2022-07-24 17:59:49|09426|103218|TW 2207|322.25B|322250000000|590.00|269,934|-2.32%|32|2022-08-11|15/06/2022||6.48||57670000000|2022-05-12|15/03/2022|7.86|8.24|60640000000|60260000000
2022-07-24 17:59:52|09427|976844|LON MGNTq|7.59B|7590000000|0.01|48,378|-99.93%|22|2022-10-27|15/09/2022||||564320000000|2022-07-28|15/06/2022||||563440000000
2022-07-24 17:59:55|09428|996189|BK BDMSn|429.08B|429080000000|27.00|49,964,242|18.94%|0||
2022-07-24 17:59:59|09429|103393|TW 2609|312.54B|312540000000|89.50|67,105,437|-38.49%|33|2022-11-17|15/09/2022||13.63||98590000000|2022-08-12|15/06/2022||15.63||105490000000
2022-07-24 18:00:04|09430|103445|TW 2887|181.53B|181530000000|15.60|27,751,254|-9.04%|34|2022-11-15|15/09/2022||0.285||13950000000|2022-08-31|15/06/2022||0.335||13610000000
2022-07-24 18:00:08|09431|103441|TW 2883|214.86B|214860000000|12.75|57,594,645|-11.46%|29|2022-10-18|15/06/2022||0.17|||2022-04-27|15/03/2022|0.65|0.23|143300000000|
2022-07-24 18:00:11|09432|13206|QE IQCD|95.77B|95770000000|15.830|2,998,971|21.14%|37|2022-10-26|15/09/2022||0.4687||5020000000|2022-08-10|15/06/2022||0.4351||5530000000
2022-07-24 18:00:14|09433|1050117|NASDAQ ZLAB|4.29B|4290000000|43.87|671,508|-70.75%|24|2022-11-08|15/09/2022||-1.09||62640000|2022-08-09|15/06/2022||-1.04||52250000
2022-07-24 18:00:18|09434|941316|ADX ADCB|65.87B|65870000000|9.48|5,034,839|39.82%|33|2022-10-24|15/09/2022||0.23||3260000000|2022-07-26|15/06/2022||0.22||3080000000
2022-07-24 18:00:21|09435|1115063|HK 2359|345.93B|345930000000|102.70|2,677,793|-41.78%|18|2022-11-03|15/09/2022||0.8048||13659000000|2022-07-26|15/06/2022||0.8627||9470000000
2022-07-24 18:00:24|09436|1164709|NYSE BEKE|17.65B|17650000000|13.96|14,025,230|-58.7%|8|2022-11-21|15/09/2022||0.6783||20650000000|2022-08-10|15/06/2022||-1.65||11100000000
2022-07-24 18:00:28|09437|13889|HK 2328|183.95B|183950000000|8.27|22,382,138|23.99%|24|2022-08-26|15/06/2022||0.64||208128000000|2022-04-28|15/03/2022|||152470000000|98117000000
2022-07-24 18:00:32|09438|103293|TW 2409|142.2B|142200000000|14.85|59,899,905|-28.26%|34|2022-10-27|15/09/2022||0.13||74800000000|2022-07-28|15/06/2022||0.0736||71820000000
2022-07-24 18:00:38|09439|103438|TW 2880|292.25B|292250000000|22.15|11,618,061|13.88%|32|2022-08-24|15/06/2022||0.38|||2022-04-27|15/03/2022|0.28|0.28|23500000000|
2022-07-24 18:00:42|09440|1012812|TWO 6488|202.39B|202390000000|478.00|3,019|-44.87%|25|2022-11-01|15/09/2022||11.45||18320000000|2022-08-09|15/06/2022||9.6||17440000000
2022-07-24 18:00:45|09441|103546|TW 3481|118.27B|118270000000|11.20|94,692,274|-42.42%|34|2022-10-28|15/09/2022||-0.2156||63050000000|2022-08-02|15/06/2022||-0.1014||62680000000
2022-07-24 18:00:49|09442|103459|TW 2912|309.29B|309290000000|297.50|1,674,348|12.26%|34|2022-11-03|15/09/2022||2.83||71690000000|2022-08-02|15/06/2022||2.48||68700000000
2022-07-24 18:00:53|09443|103237|TW 2327|177.01B|177010000000|333.50|2,880,844|-43.38%|25|2022-10-26|15/09/2022||12.79||33610000000|2022-08-04|15/06/2022||11.32||31190000000
2022-07-24 18:00:57|09444|102177|PS ALI|367.79B|367790000000|24.900|16,561,271|-24.89%|31|2022-11-08|15/09/2022||0.3422||33690000000|2022-08-08|15/06/2022||0.3323||33690000000
2022-07-24 18:01:00|09445|32497|HK 0914|195.74B|195740000000|31.55|7,493,616|-20.23%|35|2022-10-26|15/09/2022||1.52||40040000000|2022-08-26|15/06/2022||1.62||44610000000
2022-07-24 18:01:03|09446|1177479|JO NPHJ|65.95B|65950000000|16,900.00|1,200,354|-23.44%|7|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000|2021-09-30|15/06/2021|18.5|1073|20740000000|20742000000
2022-07-24 18:01:07|09447|990796|HK 1658|499.86B|499860000000|5.09|56,901,034|0%|18|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|0.26||85260000000|82000000000
2022-07-24 18:01:10|09448|103501|TW 3045|279.51B|279510000000|99.10|5,136,922|-4.71%|34|2022-11-10|15/09/2022||1.15||42930000000|2022-08-05|15/06/2022||1.05||43440000000
2022-07-24 18:01:14|09449|13194|QE QISB|59.05B|59050000000|24.990|4,048,936|46.89%|37|2022-10-19|15/09/2022||0.4||1610000000|2022-07-25|15/06/2022|0.41|0.3855|2230000000|1590000000
2022-07-24 18:01:18|09450|50547|WA CEZP|585.57B|585570000000|1,091.00|337,849|86.15%|33|2022-08-09|15/06/2022||||49207000000|2022-05-10|15/03/2022|49.8||76000000000|79650000000
2022-07-24 18:01:22|09451|1012654|TW 5876|218.59B|218590000000|48.90|5,873,663|8.43%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.81|0.81|10030000000|10030000000
2022-07-24 18:01:25|09452|103285|TW 2395|261.85B|261850000000|337.50|960,848|-8.04%|32|2022-11-04|15/09/2022||3.38||17130000000|2022-08-10|15/06/2022||2.93||16130000000
2022-07-24 18:01:29|09453|103448|TW 2890|182.59B|182590000000|16.20|21,400,353|13.68%|34|2022-11-16|15/09/2022||0.4||13180000000|2022-08-11|15/06/2022||0.38||11080000000
2022-07-24 18:01:32|09454|41375|JO AMSJ|318.07B|318070000000|121,100|228,325|-29.26%|28|2022-10-20|15/09/2022|||||2022-07-25|15/06/2022||11831||94149000000
2022-07-24 18:01:37|09455|50024|HK 6030|324.51B|324510000000|16.24|10,075,476|-8.16%|34|2022-08-17|15/06/2022||0.38|||2022-04-29|15/03/2022||0.38||15216000000
2022-07-24 18:01:39|09456|1155056|HK 6186|73.99B|73990000000|8.32|18,691,702|-49.82%|0||
2022-07-24 18:01:42|09457|1089444|HK 0788|181.29B|181290000000|1.030|135,912,055|-1.9%|21|2022-10-20|15/09/2022||||86585000000|2022-08-10|15/06/2022||||
2022-07-24 18:01:46|09458|8582|HK 3328|372.31B|372310000000|4.600|20,588,646|1.1%|37|2022-10-28|15/09/2022||0.33|||2022-08-27|15/06/2022||0.285||
2022-07-24 18:01:50|09459|26963|BMV GAPB|143.06B|143060000000|284.78|920,397|28.63%|37|2022-10-27|15/09/2022||3.91||6820000000|2022-07-25|15/06/2022||4.11||6040000000
2022-07-24 18:01:52|09460|1096239|NYSE TME|7.45B|7450000000|4.49|14,820,465|-58.35%|16|2022-08-15|15/06/2022||0.55||6554000000|2022-05-16|15/03/2022|0.09|0.53|664000000|6644000000
2022-07-24 18:01:56|09461|103248|TW 2345|138.34B|138340000000|248.00|3,833,866|-26.52%|28|2022-11-10|15/09/2022||2.94||17820000000|2022-08-12|15/06/2022||2.67||16940000000
2022-07-24 18:02:00|09462|13955|NYSE SCCO|37.16B|37160000000|48.07|1,497,989|-23.8%|37|2022-10-26|15/09/2022||0.8662||2460000000|2022-07-26|15/06/2022||0.9826||2610000000
2022-07-24 18:02:03|09463|992966|NASDAQ GDS|5.35B|5350000000|28.10|1,454,412|-56.55%|25|2022-11-15|15/09/2022||-0.4133||2370000000|2022-08-16|15/06/2022||-0.3652||2280000000
2022-07-24 18:02:07|09464|102197|PS BDO|531.66B|531660000000|121.20|2,615,756|14.77%|31|2022-11-09|15/09/2022||2.87||52300000000|2022-08-01|15/06/2022||2.73||50500000000
2022-07-24 18:02:10|09465|102322|PS SM|949.21B|949210000000|788.00|364,483|-18.43%|30|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|9.96||104460000000|
2022-07-24 18:02:14|09466|27010|BMV TLEVISACPO|92B|92000000000|32.54|3,931,805|-41.33%|32|2022-10-27|15/09/2022||0.429||19210000000|2022-07-25|15/06/2022||0.2518||18460000000
2022-07-24 18:02:17|09467|1012588|TWO 5347|123.25B|123250000000|75.20|6,473|-34.04%|25|2022-11-03|15/09/2022||2.64||15030000000|2022-08-02|15/06/2022||2.91||15400000000
2022-07-24 18:02:21|09468|29715|NYSE VIPS|6.26B|6260000000|9.54|6,931,189|-44.08%|35|2022-11-16|15/09/2022||1.52||22670000000|2022-08-17|15/06/2022||1.63||22840000000
2022-07-24 18:02:25|09469|1096151|HK 1772|106.66B|106660000000|74.20|6,149,633|-35.8%|24|2022-11-01|15/09/2022||1.9||12650000000|2022-08-30|15/06/2022||1.54||10910000000
2022-07-24 18:02:28|09470|50049|HK 0881|117.42B|117420000000|48.65|3,572,118|-33.22%|21|2022-08-12|15/06/2022||1.54||95625000000|2022-06-01|15/03/2022||||
2022-07-24 18:02:32|09471|12865|EGX COMI|74.74B|74740000000|37.00|2,886,756|-12.49%|26|2022-11-10|15/09/2022||2.08||7890000000|2022-07-25|15/06/2022||2.01||7520000000
2022-07-24 18:02:36|09472|996211|BK PTTEPn|635.2B|635200000000|160.00|12,387,355|48.15%|25|2022-11-03|15/09/2022||7.75||96240000000|2022-08-01|15/06/2022||5.04||90790000000
2022-07-24 18:02:39|09473|102170|PS AC|376.44B|376440000000|608.00|345,524|-17%|30|2022-08-15|15/06/2022||10.15|||2022-05-13|15/03/2022|9.67||55250000000|
2022-07-24 18:02:42|09474|13191|QE MARK|37.19B|37190000000|3.999|17,036,681|-10.07%|37|2022-10-10|15/09/2022|||||2022-07-25|15/06/2022|0.06||1700000000|1070000000
2022-07-24 18:02:46|09475|13887|HK 1919|251.8B|251800000000|12.10|41,443,900|-3.82%|33|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|1.72||105530000000|105530000000
2022-07-24 18:02:50|09476|50000|HK 1193|77.06B|77060000000|33.30|3,001,687|-30.55%|29|2022-10-13|15/09/2022|||||2022-08-19|15/06/2022||1.36||39972000000
2022-07-24 18:02:54|09477|32499|HK 0168|128.56B|128560000000|75.15|5,685,598|6.14%|35|2022-11-02|15/09/2022||0.9371||9380000000|2022-08-26|15/06/2022||0.9646||9410000000
2022-07-24 18:02:58|09478|103623|TW 4938|162.51B|162510000000|60.90|6,396,617|-8.83%|34|2022-11-10|15/09/2022||1.81||331960000000|2022-08-11|15/06/2022||1.16||263450000000
2022-07-24 18:03:02|09479|8544|HK 0004|87.71B|87710000000|28.70|1,900,873|2.14%|18|2022-08-10|15/06/2022||0.92||11334000000|2022-03-09|15/12/2021|1.63|1.37|10040000000|13980000000
2022-07-24 18:03:06|09480|27075|BMV BIMBOA|330.06B|330060000000|74.440|3,877,450|66.2%|37|2022-10-27|15/09/2022||0.7973||99660000000|2022-07-21|15/06/2022|1.39|0.8312|96430000000|97840000000
2022-07-24 18:03:09|09481|50181|JO CLSJ|70.6B|70600000000|28,770|917,737|9.08%|18|2022-10-19|15/08/2022||55.00||21892000000|2022-04-20|15/02/2022|4.93|404.00|19560000000|19494000000
2022-07-24 18:03:12|09482|9215|HK 0836|71.96B|71960000000|14.96|19,176,654|30.31%|27|2022-08-19|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 18:03:16|09483|103223|TW 2301|142.95B|142950000000|62.60|6,487,267|8.12%|33|2022-11-02|15/09/2022||1.65||47540000000|2022-08-04|15/06/2022||1.46||44370000000
2022-07-24 18:03:21|09484|12547|DFM EMAR|43.93B|43930000000|5.370|16,425,845|36.55%|37|2022-11-16|15/09/2022||0.16||6720000000|2022-08-16|15/06/2022||0.11||6470000000
2022-07-24 18:03:24|09485|100117|HK 1918|24.96B|24960000000|4.58|210,337,904|-80.63%|18|2022-09-01|15/06/2022||1.98||126972000000|2022-06-01|15/03/2022||||
2022-07-24 18:03:28|09486|941317|ADX ALDAR|37.98B|37980000000|4.830|27,991,147|25.78%|33|2022-11-16|15/09/2022||0.09||2530000000|2022-08-10|15/06/2022||0.1||2600000000
2022-07-24 18:03:31|09487|13894|HK 3323|65.45B|65450000000|7.76|32,015,113|-17.45%|29|2022-11-03|15/09/2022||0.39|||2022-08-26|15/06/2022||0.43||129051000000
2022-07-24 18:03:34|09488|41422|SN|8.74T|8.74E+12|86.53|138,567,072.44|26.49%|33|2022-11-01|15/09/2022||1.99||589360000000|2022-08-01|15/06/2022||2.9||763390000000
2022-07-24 18:03:38|09489|11169|KSE ZAIN|2.61B|2610000000|608|5,531,691|4.11%|37|2022-11-08|15/09/2022||0.01||401450000|2022-07-12|15/06/2022|0.01|0.01|421100000|401230000
2022-07-24 18:03:42|09490|103446|TW 2888|119.82B|119820000000|8.47|75,418,229|-13.51%|34|2022-11-17|15/09/2022||0.535||59470000000|2022-09-01|15/06/2022||0.245||62340000000
2022-07-24 18:03:46|09491|39228|NYSE MBT|6.7B|6700000000|5.500|10,424,569|-35.37%|38|2022-11-15|15/09/2022||25.87||147780000000|2022-08-18|15/06/2022||21.73||138270000000
2022-07-24 18:03:51|09492|103399|TW 2615|298.85B|298850000000|106.50|21,967,386|-55.62%|34|2022-11-09|15/09/2022||11.63||74470000000|2022-08-10|15/06/2022||12.01||76090000000
2022-07-24 18:03:54|09493|990779|HK 1548|62.4B|62400000000|29.55|6,290,667|-18.71%|7|2022-03-21|15/12/2021|-0.96|||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-07-24 18:03:57|09494|18288|NS SAMD|597.19B|597190000000|132.20|7,022,121|-32.52%|32|2022-11-09|15/09/2022||2.08||144425000000|2022-08-08|15/06/2022||1.35||168310000000
2022-07-24 18:03:59|09495|959032|HK 0354|21.59B|21590000000|7.44|13,227,429|-45.61%|12|2022-08-23|15/06/2022||0.17||10284000000|2022-06-01|15/03/2022||||
2022-07-24 18:04:02|09496|1057321|BK GULFn|548.52B|548520000000|46.75|15,269,553|39.55%|0||
2022-07-24 18:04:09|09497|103273|TW 2377|97.16B|97160000000|115.00|4,179,720|-19.58%|33|2022-11-10|15/09/2022||4.11||52920000000|2022-08-11|15/06/2022||3.66||48490000000
2022-07-24 18:04:13|09498|27014|BMV ASURB|114.46B|114460000000|381.52|627,748|5.6%|31|2022-10-24|15/09/2022||6.76||6020000000|2022-07-25|15/06/2022||7.01||5890000000
2022-07-24 18:04:16|09499|103739|TW 8046|179.96B|179960000000|278.50|7,678,634|-28.86%|28|2022-11-08|15/09/2022||7.76||17570000000|2022-08-12|15/06/2022||6.56||15320000000
2022-07-24 18:04:21|09500|103077|TW 1476|120.04B|120040000000|437.50|1,052,749|-27.81%|33|2022-11-11|15/09/2022||5.88||10310000000|2022-08-09|15/06/2022||6.42||10690000000
2022-07-24 18:04:26|09501|103341|TW 2474|120.03B|120030000000|168.00|3,253,189|-10.16%|34|2022-11-08|15/09/2022||2.99||9210000000|2022-08-08|15/06/2022||2.1||6780000000
2022-07-24 18:04:29|09502|32490|HK 0151|79.61B|79610000000|6.69|10,381,840|23.43%|18|2022-08-31|15/06/2022|||||2022-06-28|15/03/2022||0.18||12838000000
2022-07-24 18:04:33|09503|32484|HK 0322|75.36B|75360000000|13.38|7,630,871|-9.47%|30|2022-08-22|15/06/2022||0.25||37990000000|2022-03-28|15/12/2021||0.31||42967000000
2022-07-24 18:04:36|09504|42646|AT OTEr|7.26B|7260000000|16.39|568,216|11.35%|36|2022-11-10|15/09/2022||0.3672||896700000|2022-08-04|15/06/2022||0.2452||840560000
2022-07-24 18:04:40|09505|20685|NYSE DQ|4.45B|4450000000|59.72|1,591,105|1.1%|34|2022-11-15|15/09/2022||4.48||745220000|2022-08-09|15/06/2022||6.54||1060000000
2022-07-24 18:04:44|09506|103731|TW 6505|786.84B|786840000000|82.60|3,090,601|-17.81%|34|2022-11-11|15/09/2022||1.68||229450000000|2022-08-10|15/06/2022||1.8||240470000000
2022-07-24 18:04:48|09507|102243|PS ICT|371.91B|371910000000|182.700|1,646,590|13.48%|29|2022-11-09|15/09/2022||0.0525|||2022-08-09|15/06/2022||0.0525||
2022-07-24 18:04:51|09508|996212|BK PTTGCn|199.52B|199520000000|44.25|12,418,113|-22.37%|25|2022-11-09|15/09/2022||1.68||96460000000|2022-08-10|15/06/2022||1.71||133130000000
2022-07-24 18:04:56|09509|100143|HK 3888|36.95B|36950000000|27.15|6,527,098|-27.41%|35|2022-11-15|15/09/2022||0.06||2010000000|2022-08-23|15/06/2022||0.085||1910000000
2022-07-24 18:05:00|09510|943516|HK 2202|223.86B|223860000000|15.18|8,602,095|-32.83%|32|2022-10-27|15/09/2022||0.5003||93180000000|2022-08-31|15/06/2022||0.9663||160700000000
2022-07-24 18:05:03|09511|49994|HK 1066|44.56B|44560000000|9.75|6,776,134|-35.17%|25|2022-08-31|15/06/2022||0.29||7176000000|2022-05-11|15/03/2022||||
2022-07-24 18:05:08|09512|49970|HK 0270|51.26B|51260000000|7.84|6,372,533|-29.37%|31|2022-10-31|15/09/2022||0.33|||2022-08-30|15/06/2022||0.23||
2022-07-24 18:05:12|09513|11115|KSE AGLT|2.27B|2270000000|890|5,680,546|13.74%|36|2022-08-08|15/06/2022|||||2022-05-18|15/03/2022|0.01||132100000|
2022-07-24 18:05:16|09514|37875|WA LPPP|21.8B|21800000000|9,890|2,755|-27.01%|44|2022-10-06|15/07/2022||100.31||3913000000|2022-06-15|15/04/2022|145.79|6.98|3030000000|3220000000
2022-07-24 18:05:20|09515|1012156|TWO 3105|78.42B|78420000000|185.00|3,922|-50%|25|2022-11-01|15/09/2022||2.68||6080000000|2022-08-02|15/06/2022||1.71||5280000000
2022-07-24 18:05:24|09516|49993|HK 0998|234.62B|234620000000|3.29|28,395,863|-8.61%|35|2022-10-27|15/09/2022||0.21|||2022-08-26|15/06/2022||0.36||
2022-07-24 18:05:27|09517|102122|CN BIC_p1|30.3T|3.03E+13|31,900.0|751,141|11.31%|34|2022-11-09|15/09/2022||1408.58||5.66333E+12|2022-08-02|15/06/2022||1385.54||5.34678E+12
2022-07-24 18:05:30|09518|8781|BU GDRB|1.54T|1.54E+12|8,305.0|224,536|3.36%|37|2022-11-08|15/09/2022||||170620000000|2022-08-03|15/06/2022||||168190000000
2022-07-24 18:05:34|09519|103111|TW 1590|171.2B|171200000000|856.00|717,827|-16.08%|27|2022-08-18|15/06/2022||9.35||7560000000|2022-05-16|15/03/2022|8.39|8.22|6510000000|6430000000
2022-07-24 18:05:38|09520|102253|PS JGS|387.33B|387330000000|51.500|1,701,979|-13.45%|30|2022-08-17|15/06/2022||0.48|||2022-05-18|15/03/2022|-0.0916||65240000000|66630000000
2022-07-24 18:05:39|09521|996198|BK DELTAn|460.28B|460280000000|369.00|1,230,173|-35.94%|0||
2022-07-24 18:05:43|09522|102109|CN ECO|84.7T|8.47E+13|2,060.0|11,006,860|-16.46%|34|2022-11-01|15/09/2022||193.29||4.202696E+13|2022-08-09|15/06/2022||161.88||3.76022E+13
2022-07-24 18:05:46|09523|103235|TW 2324|98.91B|98910000000|22.70|15,773,003|3.65%|34|2022-11-10|15/09/2022||0.6829||324370000000|2022-08-11|15/06/2022||0.416||267300000000
2022-07-24 18:05:50|09524|50116|JO MRPJ|45.81B|45810000000|17,808|1,150,070|-15.62%|26|2022-11-23|15/09/2022||460.00||12052000000|2022-09-01|15/06/2022||||
2022-07-24 18:05:54|09525|953532|LON PHORq|17.92B|17920000000|0.05|384,376|-99.74%|31|2022-11-23|15/09/2022||0.83||1310000000|2022-08-25|15/06/2022||1.1||1560000000
2022-07-24 18:05:59|09526|13192|QE COMB|27.98B|27980000000|6.914|5,372,248|28.87%|37|2022-10-18|15/09/2022||0.18||1350000000|2022-07-24|15/06/2022||0.17||1320000000
2022-07-24 18:06:02|09527|949921|HK 3606|122.21B|122210000000|39.85|3,714,675|-24.1%|27|2022-10-27|15/09/2022||0.4709||7610000000|2022-08-31|15/06/2022||0.4276||6370000000
2022-07-24 18:06:05|09528|996210|BK MINTn|174.81B|174810000000|33.25|13,664,909|14.66%|20|2022-08-11|15/06/2022||0.16||26425000000|2022-05-11|15/03/2022|-0.78|-0.12|19690000000|22699000000
2022-07-24 18:06:09|09529|50545|PR BKOM|119.92B|119920000000|635.00|201,100|-17.46%|35|2022-11-04|15/09/2022||20.75||8580000000|2022-08-03|15/06/2022||20.93||8980000000
2022-07-24 18:06:14|09530|103615|TW 4904|241.13B|241130000000|74.00|7,310,632|20.13%|34|2022-11-09|15/09/2022||0.6365||21750000000|2022-08-03|15/06/2022||0.6212||20600000000
2022-07-24 18:06:16|09531|996197|BK CPNn|276.07B|276070000000|61.75|7,655,678|26.67%|0||
2022-07-24 18:06:21|09532|100144|HK 3898|63.05B|63050000000|35.30|5,000,752|-37.19%|33|2022-10-28|15/09/2022||0.38||3290000000|2022-08-16|15/06/2022||0.335||3280000000
2022-07-24 18:06:24|09533|102203|PS BPI|400.54B|400540000000|88.75|1,967,502|2.6%|31|2022-10-20|15/09/2022||1.79||27850000000|2022-07-21|15/06/2022|2.76|1.78|32260000000|27360000000
2022-07-24 18:06:28|09534|38047|HK 0135|51.61B|51610000000|5.960|9,862,156|-11.04%|21|2022-08-30|15/06/2022||||87093000000|2022-05-11|15/03/2022||||
2022-07-24 18:06:32|09535|50013|HK 2338|118.35B|118350000000|11.86|5,885,602|-34.26%|36|2022-11-03|15/09/2022||0.2928||71830000000|2022-08-31|15/06/2022||0.2222||39470000000
2022-07-24 18:06:36|09536|102982|TW 1102|159.03B|159030000000|44.85|6,454,058|-15.06%|34|2022-11-16|15/09/2022||1.06||23710000000|2022-08-15|15/06/2022||0.9803||23020000000
2022-07-24 18:06:39|09537|961686|HK 3908|176.56B|176560000000|14.84|9,799,776|-27.96%|18|2022-08-27|15/06/2022|||||2022-04-29|15/03/2022|0.32||5070000000|5760000000
2022-07-24 18:06:44|09538|8755|BU MOLB|1.83T|1.83E+12|2,928.0|1,073,159|23.54%|37|2022-11-04|15/09/2022||176.44||1.98791E+12|2022-08-05|15/06/2022||217.58||1.72936E+12
2022-07-24 18:06:47|09539|940792|BMV FUNO11|77.71B|77710000000|20.28|9,071,405|-5.85%|33|2022-10-27|15/09/2022||0.634||5780000000|2022-07-26|15/06/2022||0.6317||5660000000
2022-07-24 18:06:51|09540|20261|NYSE EDU|3.9B|3900000000|23.000|5,103,134|-21.5%|37|2022-10-25|15/08/2022||-0.038||523200000|2022-07-27|15/05/2022||-0.2084||517380000
2022-07-24 18:06:54|09541|1169344|HK 1024|365.28B|365280000000|85.10|31,540,697|-34.29%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-07-24 18:06:56|09542|996199|BK EAn|297.47B|297470000000|79.75|9,181,475|36.32%|0||
2022-07-24 18:07:00|09543|103775|TW 9910|153.85B|153850000000|174.50|989,795|-22.27%|24|2022-08-31|15/06/2022||2.51||23790000000|2022-05-11|15/03/2022|2.35|2.3|22400000000|22400000000
2022-07-24 18:07:02|09544|1167535|HK 6618|201.99B|201990000000|63.55|10,668,476|-37.08%|0||
2022-07-24 18:07:06|09545|951041|KS 005387|53.68T|5.368E+13|94,000|53,957|-12.96%|30|2022-10-27|15/09/2022||7094.23||3.290144E+13|2022-07-21|15/06/2022|11154.46|8538.4|36000000000000|3.292177E+13
2022-07-24 18:07:11|09546|13912|AT OPAr|5.02B|5020000000|14.300|486,775|24.35%|36|2022-09-07|15/06/2022|||||2022-05-31|15/03/2022|0.2515||457190000|465000000
2022-07-24 18:07:16|09547|103782|TW 9921|91.89B|91890000000|245.00|906,042|-18.87%|32|2022-08-31|15/06/2022||3.64||20950000000|2022-05-11|15/03/2022|4.86|4.56|22260000000|21800000000
2022-07-24 18:07:20|09548|49983|HK 0656|55.73B|55730000000|6.68|5,504,400|-42.51%|18|2022-08-24|15/06/2022|||||2022-03-23|15/12/2021||||
2022-07-24 18:07:24|09549|103031|TW 1402|172.07B|172070000000|32.15|8,266,001|-1.83%|32|2022-11-15|15/09/2022||0.57||69360000000|2022-08-15|15/06/2022||0.64||73390000000
2022-07-24 18:07:29|09550|103201|TW 2049|81.73B|81730000000|231.00|4,297,006|-37.63%|34|2022-11-15|15/09/2022||4.08||8380000000|2022-08-10|15/06/2022||3.75||8220000000
2022-07-24 18:07:33|09551|49996|HK 1099|57.48B|57480000000|18.42|4,056,416|-16.27%|33|2022-08-26|15/06/2022||1.24||267971000000|2022-04-21|15/03/2022|0.46||127600000000|120270000000
2022-07-24 18:07:36|09552|41434|SN COPEC|9.94T|9.94E+12|7,650.00|588,826.22|29.55%|36|2022-11-11|15/09/2022||0.3223||7650000000|2022-08-19|15/06/2022||0.3494||7370000000
2022-07-24 18:07:40|09553|1057034|ADX ADNOCDIST|52.63B|52630000000|4.21|16,480,668|-2.32%|24|2022-11-17|15/09/2022||0.0538||6240000000|2022-08-17|15/06/2022||0.0566||6800000000
2022-07-24 18:07:49|09554|19315|IS BIMAS|50.69B|50690000000|84.75|5,481,046|43.01%|37|2022-11-09|15/09/2022||1.35||26190000000|2022-08-19|15/06/2022||1.55||31410000000
2022-07-24 18:07:53|09555|103588|TW 3702|83.2B|83200000000|49.55|6,612,976|-9.91%|34|2022-11-04|15/09/2022||1.65||225230000000|2022-08-02|15/06/2022||1.46||201500000000
2022-07-24 18:07:57|09556|103802|TW 9945|121.78B|121780000000|58.00|8,184,214|-12.65%|26|2022-08-31|15/06/2022||1.6||6780000000|2022-06-01|15/03/2022|2.09|2.09|6290000000|6290000000
2022-07-24 18:08:01|09557|945817|QE MPHC|34.05B|34050000000|2.710|5,001,520|45.07%|23|2022-08-03|15/06/2022|||||2022-04-26|15/03/2022|0.04||447000000|
2022-07-24 18:08:03|09558|996204|BK HMPROn|173.6B|173600000000|13.20|28,380,652|-3.65%|0||
2022-07-24 18:08:08|09559|41493|SN BSANTANDER|6.86T|6.86E+12|36.42|183,061,006.7|2.74%|37|2022-10-26|15/09/2022||1.01||564490000000|2022-07-29|15/06/2022||1.29||626380000000
2022-07-24 18:08:11|09560|103247|TW 2344|92.54B|92540000000|23.25|24,574,468|-30.7%|33|2022-11-02|15/09/2022||0.9409||29050000000|2022-07-29|15/06/2022||1.04||27160000000
2022-07-24 18:08:15|09561|50010|HK 2238|154.53B|154530000000|7.65|27,820,224|8.36%|36|2022-11-02|15/09/2022||0.2723||25900000000|2022-08-31|15/06/2022||0.2299||18040000000
2022-07-24 18:08:20|09562|48389|NYSE ATHM|4.41B|4410000000|35.38|680,805|-31.88%|36|2022-11-08|15/09/2022||4.07||1850000000|2022-08-10|15/06/2022||3.35||1720000000
2022-07-24 18:08:22|09563|985905|HK 1579|24.21B|24210000000|24.70|3,934,510|-52.13%|5|2018-04-03|15/12/2017|0.19||1020000000||2017-09-08|15/06/2017|0.07||630900000|
2022-07-24 18:08:26|09564|943698|TW 2408|166.32B|166320000000|53.70|9,605,828|-26.84%|32|2022-10-18|15/09/2022||1.43||20490000000|2022-07-10|15/06/2022|2.12|1.47|18030000000|19640000000
2022-07-24 18:08:30|09565|40109|NASDAQ YY|1.88B|1880000000|26.27|686,161|-52.24%|37|2022-11-15|15/09/2022||2.58||4590000000|2022-08-16|15/06/2022||1.35||3970000000
2022-07-24 18:08:33|09566|27153|BMV ORBIA|86.45B|86450000000|44.240|3,239,200|-16.86%|36|2022-10-26|15/09/2022||0.051||2370000000|2022-07-27|15/06/2022||0.0951||2440000000
2022-07-24 18:08:37|09567|1031093|AS NRPJ|53.45B|53450000000|9,344|1,244,216|-7.02%|5|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-24 18:08:40|09568|103526|TW 3231|72.77B|72770000000|25.10|9,793,165|-10.68%|34|2022-11-11|15/09/2022||1.1||241030000000|2022-08-12|15/06/2022||0.7075||234540000000
2022-07-24 18:08:44|09569|100059|HK 0853|37.81B|37810000000|20.80|8,425,202|-65.99%|21|2022-09-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 18:08:48|09570|32483|HK 0148|27.39B|27390000000|24.70|1,074,102|-40.12%|25|2022-10-20|15/09/2022|||||2022-08-29|15/06/2022||||
2022-07-24 18:08:51|09571|19394|IS EREGL|98.49B|98490000000|28.140|58,750,381|78.98%|37|2022-10-27|15/09/2022||1.36||32540000000|2022-08-11|15/06/2022||2.31||35440000000
2022-07-24 18:08:54|09572|1167533|HK 1209|79.89B|79890000000|35.00|2,082,261|-24.81%|0||
2022-07-24 18:08:58|09573|13896|AT ACBr|1.88B|1880000000|0.800|8,998,488|-24.53%|36|2022-08-02|15/06/2022||0.0288||413120000|2022-05-26|15/03/2022|0.055|0.04|511730000|468000000
2022-07-24 18:09:02|09574|11105|KSE BOUK|3.1B|3100000000|817|1,447,428|24.12%|31|2022-10-26|15/09/2022|||||2022-08-31|15/06/2022|||76730000|51000000
2022-07-24 18:09:05|09575|50033|HK 0425|24.63B|24630000000|21.20|3,520,102|-33.54%|21|2022-08-23|15/06/2022||0.79||7895000000|2022-06-01|15/03/2022||||
2022-07-24 18:09:10|09576|103249|TW 2347|90.57B|90570000000|54.30|6,936,990|2.65%|34|2022-11-11|15/09/2022||1.75||115950000000|2022-07-27|15/06/2022||1.53||106420000000
2022-07-24 18:09:15|09577|103416|TW 2801|182.5B|182500000000|17.40|9,978,679|5.23%|30|2022-09-01|15/06/2022|||||2022-05-16|15/03/2022|0.23||9600000000|
2022-07-24 18:09:18|09578|946400|HK 1816|148.56B|148560000000|1.880|29,286,961|9.94%|17|2022-11-03|15/09/2022||0.07|||2022-08-25|15/06/2022||0.06||
2022-07-24 18:09:21|09579|1056489|BVMF VBBR3|18.62B|18620000000|16.54|10,650,800|-41.41%|23|2022-11-10|15/09/2022||0.467||48790000000|2022-08-15|15/06/2022||0.4688||41740000000
2022-07-24 18:09:25|09580|101623|JK UNTR|112.18T|1.1218E+14|30,075|6,409,904|52.28%|35|2022-11-02|15/09/2022||1557.63|||2022-07-28|15/06/2022||1705.28||
2022-07-24 18:09:29|09581|101899|NASDAQ WB|4.73B|4730000000|20.01|1,181,694|-66.2%|34|2022-11-09|15/09/2022||0.7072||564660000|2022-08-10|15/06/2022||0.4267||447660000
2022-07-24 18:09:31|09582|980706|BE SHINt|6B|6000000000|1.870|-|11.98%|0||
2022-07-24 18:09:35|09583|946385|HK 1347|34.17B|34170000000|26.25|9,630,785|-34.46%|12|2022-11-10|15/09/2022||0.0626||624000000|2022-08-09|15/06/2022||0.0661||617410000
2022-07-24 18:09:39|09584|950590|TW 8454|185.72B|185720000000|850.00|915,833|-34.82%|25|2022-11-01|15/09/2022||4.12||25570000000|2022-07-27|15/06/2022||4.15||25250000000
2022-07-24 18:09:44|09585|103711|TW 6239|66.24B|66240000000|91.90|2,234,560|-16.83%|34|2022-10-25|15/09/2022||3.22||23870000000|2022-07-26|15/06/2022||3.05||22550000000
2022-07-24 18:09:48|09586|103770|TW 9904|81.04B|81040000000|27.50|8,500,331|-23.18%|31|2022-11-17|15/09/2022||1.34||66280000000|2022-08-16|15/06/2022||1.03||71980000000
2022-07-24 18:09:52|09587|41445|SN ENELAM|9.75T|9.75E+12|90.90|68,862,912.25|-14.08%|37|2022-11-01|15/09/2022||2.67||3.37436E+12|2022-07-27|15/06/2022||2.48||3.42458E+12
2022-07-24 18:09:55|09588|1131572|HK 3692|96.77B|96770000000|16.34|4,631,258|-43.95%|0||
2022-07-24 18:09:58|09589|50190|JO RMIJ|42.43B|42430000000|2,774|3,000,642|-12.22%|16|2022-09-22|15/06/2022|||||2022-03-16|15/12/2021|0.21||9990000000|
2022-07-24 18:10:01|09590|1054808|HK 0772|34.43B|34430000000|33.65|3,455,643|-57.27%|11|2022-08-08|15/06/2022|||||2022-03-22|15/12/2021||||
2022-07-24 18:10:05|09591|996196|BK CPFn|212.28B|212280000000|25.25|22,658,635|-5.61%|25|2022-11-16|15/09/2022||0.4723|||2022-08-16|15/06/2022||0.3733||144700000000
2022-07-24 18:10:12|09592|990696|SG 1268|26.27B|26270000000|20.60|2,743,147|-54.42%|8|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021||||
2022-07-24 18:10:17|09593|13902|AT EURBr|3.07B|3070000000|0.8290|6,278,095|5.93%|36|2022-11-24|15/09/2022||0.0217||401390000|2022-07-29|15/06/2022||0.0278||401390000
2022-07-24 18:10:21|09594|8768|WA PGN|35.01B|35010000000|6.06|3,764,881|-1.66%|36|2022-08-18|15/06/2022||||34020000000|2022-05-17|15/03/2022|0.71||47400000000|46280000000
2022-07-24 18:10:24|09595|32496|HK 1171|172.19B|172190000000|23.25|17,493,779|89.95%|37|2022-10-28|15/09/2022||1.2|||2022-08-27|15/06/2022||1.44||58545000000
2022-07-24 18:10:27|09596|50004|HK 1339|221.88B|221880000000|2.35|20,930,979|-6.75%|24|2022-08-24|15/06/2022||0.25||308269000000|2022-04-28|15/03/2022|0.2||172710000000|
2022-07-24 18:10:31|09597|27069|BMV AC|240.75B|240750000000|138.07|1,833,008|14.11%|37|2022-10-27|15/09/2022||2.16||52390000000|2022-07-22|15/06/2022|2.42|2.17|53360000000|51000000000
2022-07-24 18:10:35|09598|27016|BMV KOFUBL|235.16B|235160000000|111.98|749,297|5.92%|32|2022-10-26|15/09/2022||1.64||51740000000|2022-07-25|15/06/2022||1.72||51980000000
2022-07-24 18:10:39|09599|103253|TW 2353|67.98B|67980000000|22.65|17,659,908|-16.42%|34|2022-11-09|15/09/2022||0.6748||79850000000|2022-08-10|15/06/2022||0.5243||71850000000
2022-07-24 18:10:41|09600|1169116|NYSE RLX|2.93B|2930000000|1.890|7,664,173|-61.97%|0||
2022-07-24 18:10:45|09601|996192|BK BHn|141.89B|141890000000|178.50|3,204,140|46.91%|25|2022-11-09|15/09/2022||0.8103||4040000000|2022-08-10|15/06/2022||0.8991||4120000000
2022-07-24 18:10:49|09602|27018|OTC GRUMAB|92.86B|92860000000|249.50|588,615|16.47%|32|2022-10-19|15/09/2022||4.3||27240000000|2022-07-20|15/06/2022|3.72|4|27650000000|26160000000
2022-07-24 18:10:58|09603|19412|IS GARAN|63.42B|63420000000|15.10|86,511,319|82.59%|37|2022-10-27|15/09/2022||1.57||16490000000|2022-07-28|15/06/2022||1.53||16460000000
2022-07-24 18:11:02|09604|1155536|HK 3759|111.04B|111040000000|69.15|1,414,927|-37.93%|13|2022-10-28|15/09/2022||0.6391|||2022-08-30|15/06/2022||0.4343||5262000000
2022-07-24 18:11:05|09605|41449|SN FALABELLA|4.97T|4.97E+12|1,979.00|3,051,082.63|-31.26%|37|2022-11-15|15/09/2022||56.11||3.03817E+12|2022-08-30|15/06/2022||42.83||2.9305E+12
2022-07-24 18:11:10|09606|102333|PS URC|245.84B|245840000000|112.80|1,549,693|-17.66%|33|2022-10-27|15/09/2022||1.11|||2022-08-04|15/06/2022||1.25||
2022-07-24 18:11:12|09607|1167078|BK SCGP|228.6B|228600000000|53.25|8,131,852|-16.47%|13|2022-10-25|15/09/2022||0.7165|||2022-07-26|15/06/2022||0.3629||38190000000
2022-07-24 18:11:17|09608|992637|KS 051915|60.99T|6.099E+13|271,000|11,243|-28.68%|25|2022-10-27|15/09/2022||8321.14||1.303876E+13|2022-07-27|15/06/2022||7949.2||1.257465E+13
2022-07-24 18:11:21|09609|13221|QE QFLS|17.8B|17800000000|17.900|819,551|0.17%|32|2022-10-18|15/09/2022|||||2022-08-02|15/06/2022||||
2022-07-24 18:11:25|09610|13871|HK 0257|25.06B|25060000000|4.08|9,616,574|-3.55%|27|2022-08-11|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 18:11:28|09611|968969|NASDAQ HCM|2.19B|2190000000|12.53|663,479|-68.98%|25|2022-11-11|15/09/2022||-0.7||102700000|2022-08-01|15/06/2022||-0.72||92200000
2022-07-24 18:11:32|09612|27142|BMV KIMBERA|90.96B|90960000000|29.580|4,910,952|-9.87%|37|2022-10-20|15/09/2022||0.373||12260000000|2022-07-21|15/06/2022|0.38|0.4056|12910000000|12790000000
2022-07-24 18:11:35|09613|50075|HK 3998|51.5B|51500000000|4.770|23,498,775|0.21%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-07-24 18:11:38|09614|980624|BE LHt|2.65B|2650000000|0.2220|-|7.77%|0||
2022-07-24 18:11:41|09615|8558|HK 0144|51.91B|51910000000|13.18|4,003,243|15.21%|27|2022-09-02|15/06/2022||1.42||6342000000|2022-04-28|15/03/2022||||
2022-07-24 18:11:44|09616|103256|TW 2356|82.33B|82330000000|22.95|8,687,619|-2.96%|34|2022-11-14|15/09/2022||0.4718||149050000000|2022-08-16|15/06/2022||0.3712||130450000000
2022-07-24 18:11:49|09617|13193|QE QIIB|18.21B|18210000000|12.030|1,153,334|25.01%|32|2022-07-25|15/06/2022||||413470000|2022-04-11|15/03/2022|0.196|0.196|452220000|466610000
2022-07-24 18:11:52|09618|996215|BK SCBn|277.03B|277030000000|97.00|13,467,752|2.11%|24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2022-07-24 18:11:56|09619|12542|DFM DISB|41.92B|41920000000|5.800|6,256,256|21.43%|37|2022-10-12|15/09/2022||0.16||2340000000|2022-07-27|15/06/2022||0.16||2400000000
2022-07-24 18:12:00|09620|102106|CN BIC|32.43T|3.243E+13|35,330.0|335,859|23.81%|34|2022-11-09|15/09/2022||1408.58||5.66333E+12|2022-08-02|15/06/2022||1385.54||5.34678E+12
2022-07-24 18:12:02|09621|996191|BK BEMn|132.98B|132980000000|8.70|35,809,143|10.83%|0||
2022-07-24 18:12:06|09622|50145|JO SPPJ|26.56B|26560000000|13,796|723,787|-23.12%|17|2022-11-16|15/09/2022||63.10||910000000|2022-06-08|15/03/2022|6.04||67610000000|
2022-07-24 18:12:10|09623|102329|PS TEL|361.25B|361250000000|1,672.00|128,849|32.17%|34|2022-11-10|15/09/2022||34.51||52350000000|2022-08-11|15/06/2022||32.96||49890000000
2022-07-24 18:12:15|09624|27116|BMV GFINBURO|213.38B|213380000000|34.770|2,833,406|77.76%|34|2022-10-27|15/09/2022||0.8255||9780000000|2022-07-28|15/06/2022||0.8036||9000000000
2022-07-24 18:12:17|09625|1174644|OTC DIDIY|17.28B|17280000000|3.56|37,481,016|-55.83%|0||
2022-07-24 18:12:20|09626|50003|HK 1336|90.59B|90590000000|18.58|3,473,903|-19.39%|30|2022-10-28|15/09/2022||1.13|||2022-08-31|15/06/2022||1.06||125470000000
2022-07-24 18:12:24|09627|103254|TW 2354|69.59B|69590000000|49.20|7,211,964|-21.41%|33|2022-08-31|15/06/2022||0.6782||22330000000|2022-05-18|15/03/2022|0.5987|0.7733|23550000000|23760000000
2022-07-24 18:12:27|09628|103627|TW 4958|106.31B|106310000000|112.50|5,831,282|8.7%|26|2022-11-15|15/09/2022||3.47||46660000000|2022-08-17|15/06/2022||1.36||33290000000
2022-07-24 18:12:31|09629|32493|HK 1988|171.19B|171190000000|2.59|24,281,717|-26.21%|37|2022-11-02|15/09/2022||0.21|||2022-08-27|15/06/2022||0.25||
2022-07-24 18:12:36|09630|8813|WA CPS|13.24B|13240000000|20.70|602,155|-37.35%|37|2022-11-09|15/09/2022||0.56||3200000000|2022-08-17|15/06/2022||0.61||3130000000
2022-07-24 18:12:40|09631|13804|WA PGE|23.65B|23650000000|10.54|2,866,112|16.03%|36|2022-09-20|15/06/2022|||||2022-05-24|15/03/2022|0.55||16900000000|21860000000
2022-07-24 18:12:43|09632|102252|PS JFC|234.17B|234170000000|210.60|539,076|6.36%|31|2022-11-21|15/09/2022||1.29|||2022-08-10|15/06/2022||1.42||
2022-07-24 18:12:46|09633|100134|HK 2380|48.97B|48970000000|4.520|65,271,244|146.99%|16|2022-10-18|15/09/2022|||||2022-08-25|15/06/2022||||
2022-07-24 18:12:50|09634|102117|CN ISA|22.15T|2.215E+13|20,000.0|403,949|-5.71%|27|2022-08-01|15/06/2022|||||2022-05-04|15/03/2022|389.45|||
2022-07-24 18:12:52|09635|1073098|NASDAQ IQ|3.66B|3660000000|4.44|15,447,819|-60.78%|23|2022-11-01|15/09/2022||-0.2916||7480000000|2022-08-02|15/06/2022||-0.2251||6970000000
2022-07-24 18:12:57|09636|49992|HK 0966|29.72B|29720000000|8.27|3,908,402|-30.39%|28|2022-10-05|15/09/2022|||||2022-08-25|15/06/2022||1.07||139537000000
2022-07-24 18:13:00|09637|1056073|TW 6669|127.63B|127630000000|730.00|807,751|-22.75%|24|2022-11-09|15/09/2022||15.1||57640000000|2022-08-10|15/06/2022||15.65||61710000000
2022-07-24 18:13:03|09638|13876|HK 0489|48.51B|48510000000|5.63|7,991,232|-18.29%|18|2022-10-28|15/09/2022||0.35|||2022-08-24|15/06/2022||0.36||46388000000
2022-07-24 18:13:07|09639|101622|JK UNVR|190.75T|1.9075E+14|5,000|42,099,168|4.17%|35|2022-10-25|15/09/2022||38.25|||2022-07-28|15/06/2022||35.43||
2022-07-24 18:13:11|09640|103208|TW 2105|115.39B|115390000000|35.60|3,873,310|-19.91%|33|2022-08-31|15/06/2022||0.45||24710000000|2022-06-01|15/03/2022|0.42|0.385|24780000000|24660000000
2022-07-24 18:13:14|09641|1170137|BK OR|309B|309000000000|25.75|25,477,282|-9.65%|11|2022-08-09|15/06/2022||0.03|||2022-05-10|15/03/2022|0.32|0.32|177290000000|177470000000
2022-07-24 18:13:18|09642|943515|HK 2196|129.4B|129400000000|30.85|6,678,306|-54.63%|32|2022-10-31|15/09/2022||0.745||10040000000|2022-08-30|15/06/2022||0.425||10620000000
2022-07-24 18:13:21|09643|43472|KS 017670|11.29T|1.129E+13|51,800|386,806|-1.57%|32|2022-11-09|15/09/2022||1447.48||4.38006E+12|2022-07-29|15/06/2022||1487.27||4.30026E+12
2022-07-24 18:13:25|09644|100060|HK 0867|30.9B|30900000000|12.60|3,285,444|-29.84%|21|2022-08-22|15/06/2022||0.74||4433000000|2022-06-01|15/03/2022||||
2022-07-24 18:13:30|09645|50026|HK 6837|125.9B|125900000000|5.26|8,547,374|-23.77%|35|2022-11-03|15/09/2022||0.2407||11940000000|2022-08-27|15/06/2022||0.219||11940000000
2022-07-24 18:13:33|09646|103421|TW 2823|150.33B|150330000000|30.55|124,145,600|16.59%|26|2022-08-31|15/06/2022||0.8077|||2022-06-01|15/03/2022||1.11||
2022-07-24 18:13:37|09647|1156938|BK CRC|215.61B|215610000000|35.75|14,556,755|13.49%|17|2022-11-10|15/09/2022||0.2043|||2022-08-12|15/06/2022||0.1906||
2022-07-24 18:13:41|09648|9216|HK 2600|80.47B|80470000000|2.790|48,528,213|-42.36%|37|2022-10-27|15/09/2022||0.15||64470000000|2022-08-24|15/06/2022||0.14||67150000000
2022-07-24 18:13:44|09649|959057|HK 6886|130.8B|130800000000|10.58|3,448,119|-2.94%|28|2022-08-25|15/06/2022||0.31|||2022-04-29|15/03/2022||0.37||13130000000
2022-07-24 18:13:48|09650|41419|SN CENCOSUD|3.58T|3.58E+12|1,265.00|5,229,327.05|5.81%|37|2022-11-23|15/09/2022||46.03||2.94925E+12|2022-09-01|15/06/2022||42.32||2.98023E+12
2022-07-24 18:13:52|09651|100021|HK 0285|46.42B|46420000000|20.60|14,698,458|-50%|11|2022-08-31|15/06/2022||0.29||44518000000|2022-04-27|15/03/2022|0.08|0.07|20930000000|14840000000
2022-07-24 18:13:56|09652|962447|TW 8464|84.83B|84830000000|289.50|577,962|-35.09%|25|2022-11-07|15/09/2022||5.75||8240000000|2022-08-03|15/06/2022||5.29||8080000000
2022-07-24 18:13:59|09653|50105|JO HARJ|33.18B|33180000000|5,382|1,767,071|-7.27%|34|2022-08-30|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-24 18:14:03|09654|13890|HK 2689|29.23B|29230000000|6.23|4,573,645|-41%|17|2022-09-26|15/06/2022||0.39||30053000000|2022-02-22|15/12/2021||0.72||30253000000
2022-07-24 18:14:06|09655|19598|IS TUPRS|62.13B|62130000000|248.10|4,133,129|164.5%|37|2022-11-09|15/09/2022||17.56||78240000000|2022-08-10|15/06/2022||6.78||97270000000
2022-07-24 18:14:09|09656|102172|PS AEV|295.02B|295020000000|52.400|1,749,495|31.99%|30|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022|0.7||62480000000|
2022-07-24 18:14:13|09657|19576|IS TCELL|39.06B|39060000000|17.89|19,393,988|23.38%|37|2022-10-26|15/09/2022||1.09||12690000000|2022-07-28|15/06/2022||0.6519||11770000000
2022-07-24 18:14:16|09658|943491|HK 1378|73.74B|73740000000|7.90|17,943,994|-23.75%|15|2022-08-22|15/06/2022||1.22||62387000000|2022-03-18|15/12/2021||0.88||61223000000
2022-07-24 18:14:18|09659|1165549|HK 9633|516.21B|516210000000|45.90|4,720,874|8.77%|0||
2022-07-24 18:14:21|09660|41412|SN BCI|4.24T|4.24E+12|27,180.00|84,566.19|-5.22%|32|2022-11-03|15/09/2022||904.07||586110000000|2022-08-16|15/06/2022||1100.84||675490000000
2022-07-24 18:14:24|09661|996194|BK BTSn|113.9B|113900000000|8.65|34,348,302|-2.26%|0||
2022-07-24 18:14:27|09662|103354|TW 2492|49.45B|49450000000|102.00|2,293,902|-51.2%|24|2022-08-05|15/06/2022||5.16||12770000000|2022-05-09|15/03/2022|1.95|1.95|9720000000|11400000000
2022-07-24 18:14:30|09663|1097872|HK 0780|36.38B|36380000000|16.38|5,441,685|-10.3%|7|2022-09-02|15/06/2022||0.0617||1230000000|2022-05-19|15/03/2022|0.1096|0.1009|1720000000|1650000000
2022-07-24 18:14:34|09664|19263|IS AKBNK|44.93B|44930000000|8.64|144,716,983|67.44%|37|2022-10-26|15/09/2022||1.08||13230000000|2022-07-27|15/06/2022||1.11||13420000000
2022-07-24 18:14:36|09665|1116332|HK 2013|11.55B|11550000000|4.53|31,740,432|-58.29%|3|2022-08-16|15/06/2022||-0.11||1764000000|2022-03-28|15/12/2022||-0.12||1973000000
2022-07-24 18:14:42|09666|996222|BK TUn|74.01B|74010000000|15.90|23,398,801|-29.02%|0||
2022-07-24 18:14:46|09667|943537|HK 6881|80.49B|80490000000|3.94|10,568,319|-8.8%|19|2022-11-01|15/09/2022||0.21|||2022-08-31|15/06/2022||0.18||
2022-07-24 18:14:49|09668|987127|HK 1585|51.35B|51350000000|17.500|8,334,625|16.67%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-07-24 18:14:52|09669|1164099|HK 3347|160.49B|160490000000|89.05|1,179,552|-46.52%|24|2022-11-02|15/09/2022||0.7844||2010000000|2022-09-02|15/06/2022||0.858||1590000000
2022-07-24 18:14:56|09670|19470|IS KCHOL|91.29B|91290000000|36.00|16,170,939|82.46%|37|2022-11-10|15/09/2022||1.99||130730000000|2022-08-18|15/06/2022||1.89||105780000000
2022-07-24 18:15:00|09671|100147|HK 3993|127.84B|127840000000|3.89|40,633,431|-31.99%|32|2022-11-02|15/09/2022||0.0918||45750000000|2022-08-22|15/06/2022||0.101||49570000000
2022-07-24 18:15:03|09672|992636|KS 005385|53.68T|5.368E+13|93,200|30,516|-15.27%|25|2022-10-27|15/09/2022||7094.23||3.290144E+13|2022-07-21|15/06/2022|11154.46|8538.4|36000000000000|3.292177E+13
2022-07-24 18:15:08|09673|13213|QE QGTS|22.6B|22600000000|4.080|4,407,388|36.22%|32|2022-10-17|15/09/2022|||||2022-07-25|15/06/2022||||877000000
2022-07-24 18:15:12|09674|13873|HK 0358|55.18B|55180000000|9.57|7,478,305|-39.58%|34|2022-04-26|15/03/2022||0.41|||2022-03-28|15/12/2021||0.81||242001000000
2022-07-24 18:15:16|09675|943151|NASDAQ MOMO|892.6M|892600000|4.50|3,233,803|-63.83%|31|2022-08-24|15/06/2022||1.68||3060000000|2022-06-07|15/03/2022|1.42|1.44|3150000000|3120000000
2022-07-24 18:15:20|09676|13879|HK 0763|128.74B|128740000000|17.40|3,728,405|-32.56%|36|2022-10-27|15/09/2022||0.4175||32240000000|2022-08-27|15/06/2022||0.3875||30650000000
2022-07-24 18:15:25|09677|27161|BMV PEOLES|76.97B|76970000000|193.64|273,898|-30.16%|30|2022-10-28|15/09/2022||0.35|||2022-07-28|15/06/2022||0.285||
2022-07-24 18:15:28|09678|101574|JK SMGR|38.7T|3.87E+13|6,525|13,043,682|-25%|35|2022-11-02|15/09/2022||205.48||10257000000000|2022-08-02|15/06/2022||74.6||7693000000000
2022-07-24 18:15:32|09679|1012967|TWO 8299|60.01B|60010000000|304.50|1,975|-35.76%|25|2022-11-17|15/09/2022||9.84||17710000000|2022-08-18|15/06/2022||10.01||17080000000
2022-07-24 18:15:36|09680|941307|ADX ADIB|32.25B|32250000000|8.880|2,843,959|65.67%|33|2022-10-17|15/09/2022|||||2022-07-27|15/06/2022|0.19||1730000000|1400000000
2022-07-24 18:15:40|09681|949918|HK 1776|130.19B|130190000000|10.44|8,797,219|-2.79%|30|2022-10-28|15/09/2022||0.37|||2022-08-31|15/06/2022||0.315||
2022-07-24 18:15:43|09682|1156244|NASDAQ IMAB|825.46M|825460000|10.00|939,066|-86.35%|9|2022-09-05|15/06/2022||-1.08||60000000|2022-06-01|15/03/2022|-0.4538|-0.4541|0.00|0.00
2022-07-24 18:15:46|09683|996220|BK TOPn|102B|102000000000|50.00|14,153,519|6.38%|25|2022-11-11|15/09/2022||2.24||170220000000|2022-08-09|15/06/2022||1.33||172400000000
2022-07-24 18:15:49|09684|987131|HK 2588|47.4B|47400000000|68.30|494,106|11.97%|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
2022-07-24 18:15:53|09685|100112|HK 1882|30.26B|30260000000|18.96|873,826|-31.8%|21|2022-08-22|15/06/2022||0.84||7650000000|2022-06-01|15/03/2022||||
2022-07-24 18:15:56|09686|996206|BK IVLn|256.87B|256870000000|45.75|14,779,667|18.06%|25|2022-11-10|15/09/2022||1.1|||2022-08-11|15/06/2022||1.05||
2022-07-24 18:16:00|09687|101565|JK TOWR|57.02T|5.702E+13|1,145|72,163,002|-13.91%|35|2022-11-01|15/09/2022||18.04||2.65425E+12|2022-07-29|15/06/2022||17.87||2.64744E+12
2022-07-24 18:16:03|09688|41416|SN CMPC|4.15T|4.15E+12|1,658.00|2,206,044.33|10.23%|36|2022-11-10|15/09/2022||0.0681||1850000000|2022-08-04|15/06/2022||0.0685||1780000000
2022-07-24 18:16:07|09689|100063|HK 0884|17.63B|17630000000|1.95|50,859,533|-60.99%|13|2022-08-17|15/06/2022||0.33||43540000000|2022-06-01|15/03/2022||||
2022-07-24 18:16:10|09690|49978|HK 0392|31.97B|31970000000|25.35|1,272,457|0.4%|18|2022-08-31|15/06/2022|||||2022-03-31|15/12/2021|2.85||40050000000|
2022-07-24 18:16:13|09691|986165|BK GPSC|186.1B|186100000000|66.00|8,207,208|-16.19%|25|2022-11-07|15/09/2022||0.994||25560000000|2022-08-08|15/06/2022||0.3225||23670000000
2022-07-24 18:16:17|09692|102269|PS MBT|209.97B|209970000000|46.70|2,398,818|4.94%|31|2022-11-16|15/09/2022||1.7||27640000000|2022-07-25|15/06/2022||1.67||26830000000
2022-07-24 18:16:20|09693|1153017|HK 6110|42.6B|42600000000|6.87|9,138,187|-37.88%|6|2022-08-03|15/05/2022|||||2022-05-30|15/02/2022||||
2022-07-24 18:16:23|09694|1012475|TWO 4743|71.89B|71890000000|186.00|4,987|-5.1%|22|2022-08-05|15/06/2022|||||2022-05-05|15/03/2022|0.99||20080000|
2022-07-24 18:16:27|09695|13898|AT BABr|2.03B|2030000000|14.940|177,276|7.71%|33|2022-09-06|15/06/2022|||||2022-05-23|15/03/2022||||
2022-07-24 18:16:31|09696|993042|TW 2633|164.63B|164630000000|29.25|4,014,852|-5.34%|25|2022-11-09|15/09/2022||0.2||8760000000|2022-08-10|15/06/2022||0.13||7010000000
2022-07-24 18:16:34|09697|990999|HK 6865|91.98B|91980000000|28.00|4,825,943|-23.18%|12|2022-10-28|15/09/2022||0.36||3950000000|2022-08-26|15/06/2022||0.25||3270000000
2022-07-24 18:16:37|09698|100027|HK 0371|24.33B|24330000000|2.40|14,320,800|-18.64%|18|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.17||14210000000|
2022-07-24 18:16:40|09699|1097548|NASDAQ QFIN|2.3B|2300000000|14.84|948,239|-42.86%|15|2022-08-24|15/06/2022||7.28|||2022-05-24|15/03/2022|7.36|9|4320000000|4400000000
2022-07-24 18:16:44|09700|50001|HK 1313|34.29B|34290000000|4.91|13,336,513|-29.15%|34|2022-10-21|15/09/2022||0.26|||2022-08-12|15/06/2022||0.25||17097000000
2022-07-24 18:16:48|09701|32486|HK 0902|106.01B|106010000000|3.65|62,906,543|34.19%|37|2022-10-26|15/09/2022||0.2|||2022-07-26|15/06/2022||0.17||
2022-07-24 18:16:52|09702|27162|BMV PINFRA|58.84B|58840000000|143.72|758,894|-4.45%|33|2022-10-27|15/09/2022||3.34||3600000000|2022-07-28|15/06/2022||3.05||3500000000
2022-07-24 18:16:57|09703|50070|HK 3311|43.22B|43220000000|8.58|8,488,366|66.6%|35|2022-08-23|15/06/2022||0.75||39091000000|2022-04-21|15/03/2022|||17330000000|18040000000
2022-07-24 18:17:00|09704|1156255|HK 9922|26.64B|26640000000|18.32|10,818,866|-38.32%|0||
2022-07-24 18:17:02|09705|1075240|HK 1833|24.73B|24730000000|22.10|6,649,182|-69.18%|1|2020-08-20|15/06/2020|||||
2022-07-24 18:17:06|09706|13875|HK 0390|168.93B|168930000000|4.86|29,195,943|27.56%|34|2022-11-03|15/09/2022||0.3533||311160000000|2022-08-31|15/06/2022||0.2667||275250000000
2022-07-24 18:17:10|09707|943517|HK 2208|70.8B|70800000000|14.40|5,147,285|19.6%|30|2022-10-28|15/09/2022||0.215||11870000000|2022-08-20|15/06/2022||0.22||13630000000
2022-07-24 18:17:12|09708|1137422|HK 1951|15.86B|15860000000|6.30|22,833,955|-58.98%|0||
2022-07-24 18:17:15|09709|1173226|KS 361610|5.89T|5.89E+12|82,600|200,354|-64.93%|10|2022-10-28|15/09/2022||483.45||220720000000|2022-08-12|15/06/2022||68.77||165310000000
2022-07-24 18:17:20|09710|100132|HK 2357|33.31B|33310000000|4.32|10,556,361|-20.73%|16|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 18:17:22|09711|980622|BE KTCt|3.86B|3860000000|1.500|-|-10.1%|0||
2022-07-24 18:17:25|09712|32318|NYSE BVN|1.57B|1570000000|6.180|1,412,136|-28.14%|33|2022-10-27|15/09/2022||0.28|||2022-07-26|15/06/2022||0.33||
2022-07-24 18:17:30|09713|13212|QE QEWC|20.01B|20010000000|18.190|607,293|8.56%|37|2022-10-24|15/09/2022|||||2022-07-27|15/06/2022|0.27|||626000000
2022-07-24 18:17:33|09714|943455|HK 0696|40.97B|40970000000|14.00|3,379,339|3.4%|16|2022-08-26|15/06/2022|||||2022-03-24|15/12/2021||||
2022-07-24 18:17:38|09715|13200|QE BRES|14.09B|14090000000|3.620|2,490,522|17.48%|33|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|0.06||503400000|
2022-07-24 18:17:42|09716|1075456|BK MTC|98.05B|98050000000|46.25|9,830,968|-26.88%|24|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.65|0.6357|3850000000|3780000000
2022-07-24 18:17:43|09717|1052239|HK 6060|29.1B|29100000000|19.80|5,989,511|-58.53%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-07-24 18:17:47|09718|943563|HK 8083|3.72B|3720000000|0.202|254,369,093|-81.96%|23|2022-11-09|15/09/2022||-0.0122||688450000|2022-08-04|15/06/2022||-0.0122||644590000
2022-07-24 18:17:50|09719|29752|NYSE TAL|3.18B|3180000000|4.90|8,311,845|-18.33%|36|2022-10-20|15/08/2022||0.27||229890000|2022-07-29|15/05/2022||0.21||213290000
2022-07-24 18:17:54|09720|50044|HK 0754|26.96B|26960000000|10.32|1,829,427|-62.5%|14|2022-03-31|15/12/2021|1.58||14660000000||2021-08-25|15/06/2021|2.34||16070000000|
2022-07-24 18:17:58|09721|102239|PS GLO|293.33B|293330000000|2,190.00|73,308|13.47%|33|2022-08-04|15/06/2022||35.81||42450000000|2022-05-11|15/03/2022|67.3|56.43|43560000000|43560000000
2022-07-24 18:18:02|09722|49987|HK 0817|23.1B|23100000000|1.82|24,085,964|-26.91%|11|2022-03-21|15/12/2021||0.24||57591000000|2021-08-23|15/06/2021||0.20||34389000000
2022-07-24 18:18:06|09723|50015|HK 2883|58.24B|58240000000|7.21|10,115,160|19.57%|36|2022-11-02|15/09/2022||0.11|||2022-08-26|15/06/2022||0.15||
2022-07-24 18:18:11|09724|16431|NASDAQ JOBS|4.11B|4110000000|60.90|833,665|-21.73%|36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2022-07-24 18:18:13|09725|100140|HK 3360|27.53B|27530000000|6.38|4,428,486|-23.32%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-07-24 18:18:18|09726|11298|KSE MABK|1B|1000000000|807|819,442|20.31%|24|2022-07-27|15/06/2022|||||2022-05-04|15/03/2022|0.01||26700000|27300000
2022-07-24 18:18:22|09727|41641|KL TLMM|20.97B|20970000000|5.48|2,327,383|-8.82%|36|2022-08-31|15/06/2022||0.0731||3090000000|2022-05-24|15/03/2022|0.089|0.0768|2890000000|2940000000
2022-07-24 18:18:25|09728|102753|BK SAWAD|67.97B|67970000000|49.50|7,696,867|-27.47%|24|2022-08-09|15/06/2022||||2508000000|2022-06-01|15/03/2022|0.75|0.775|2350000000|2390000000
2022-07-24 18:18:29|09729|20886|NYSE NOAH|1.04B|1040000000|16.61|328,608|-60%|32|2022-08-29|15/06/2022|||||2022-05-11|15/03/2022|4.65||795690000|88900000
2022-07-24 18:18:33|09730|50060|HK 1888|23.93B|23930000000|7.67|5,746,613|-51.33%|15|2022-03-18|15/12/2021|1.1||14880000000||2021-08-30|15/06/2021|1.08||13920000000|
2022-07-24 18:18:36|09731|50062|HK 2128|30.87B|30870000000|9.95|3,405,405|-39.33%|14|2022-08-24|15/06/2022||0.41|||2022-06-01|15/03/2022||0.33||
2022-07-24 18:18:39|09732|100076|HK 1030|17.57B|17570000000|2.70|14,851,029|-60.12%|5|2018-03-27|15/12/2017|0.61||29390000000||2017-09-25|15/06/2017|0.06||11430000000|
2022-07-24 18:18:43|09733|27112|BMV GCARSOA1|173.85B|173850000000|77.240|508,134|22.62%|33|2022-07-28|15/06/2022|||||2022-04-25|15/03/2022|1.38|1.38|32690000000|32690000000
2022-07-24 18:18:46|09734|1123795|HK 6185|32.07B|32070000000|73.90|2,001,025|-74.55%|9|2022-10-27|15/09/2022||0.7254||751280000|2022-08-29|15/06/2022||0.7254||751280000
2022-07-24 18:18:49|09735|49976|HK 0336|15.92B|15920000000|4.930|12,993,138|-74.05%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2022-07-24 18:18:55|09736|103642|TW 5269|75.79B|75790000000|1,095.00|802,908|-41.76%|24|2022-08-31|15/06/2022||10.63||1390000000|2022-05-03|15/03/2022|12.27|12.19|1460000000|1460000000
2022-07-24 18:18:58|09737|49986|HK 0813|16.77B|16770000000|4.42|29,776,100|-74.6%|21|2022-08-30|15/06/2022||1.31||62318000000|2022-04-29|15/03/2022||||
2022-07-24 18:19:01|09738|996193|BK BJCn|125.24B|125240000000|31.25|3,793,387|-6.72%|0||
2022-07-24 18:19:04|09739|1061944|HK 3319|13.53B|13530000000|9.53|4,234,914|-73.75%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-07-24 18:19:08|09740|8576|HK 1199|19.35B|19350000000|5.72|2,486,384|-3.87%|36|2022-09-01|15/06/2022||0.05||1724000000|2022-04-29|15/03/2022|0.0226||329650000|329650000
2022-07-24 18:19:12|09741|13219|QE ORDS|28.47B|28470000000|8.889|1,740,078|19.99%|36|2022-07-27|15/06/2022||||5506000000|2022-04-27|15/03/2022|0.21||5540000000|5480000000
2022-07-24 18:19:16|09742|943487|HK 1359|45.42B|45420000000|1.190|29,885,667|-14.39%|14|2022-08-29|15/06/2022|||||2022-03-29|15/12/2021||||
2022-07-24 18:19:20|09743|17499|NASDAQ VNET|717.91M|717910000|4.85|1,574,315|-69.3%|37|2022-11-22|15/09/2022||-0.2052||1840000000|2022-08-23|15/06/2022||-0.3077||1720000000
2022-07-24 18:19:23|09744|101612|JK TBIG|68.14T|6.814E+13|3,150|28,272,464|-0.94%|35|2022-11-15|15/09/2022||19.53||1.67737E+12|2022-08-24|15/06/2022||21.95||1.67194E+12
2022-07-24 18:19:27|09745|102115|CN SIS|19.83T|1.983E+13|38,600.0|366,448|111.9%|31|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022|919.76||6.304E+12|
2022-07-24 18:19:30|09746|996200|BK EGCOn|97.4B|97400000000|185.00|1,278,276|7.87%|25|2022-11-11|15/09/2022||3.06|||2022-08-11|15/06/2022||4.3||
2022-07-24 18:19:34|09747|19564|IS SISE|64.14B|64140000000|20.940|109,296,813|181.07%|36|2022-11-10|15/09/2022||0.76||19120000000|2022-08-22|15/06/2022||0.79||23230000000
2022-07-24 18:19:38|09748|50023|HK 3900|38.36B|38360000000|15.24|6,966,369|44.32%|16|2022-08-26|15/06/2022||0.69||52272000000|2022-06-01|15/03/2022||||
2022-07-24 18:19:42|09749|49985|HK 0753|149.55B|149550000000|6.38|14,660,718|21.06%|36|2022-11-03|15/09/2022||-0.12||27400000000|2022-08-31|15/06/2022||-0.71||14180000000
2022-07-24 18:19:49|09750|19410|IS FROTO|93.34B|93340000000|266.00|1,872,152|59.22%|37|2022-10-31|15/09/2022||8.32||33970000000|2022-08-05|15/06/2022||4.59||29830000000
2022-07-24 18:19:52|09751|985911|HK 2869|22.8B|22800000000|7.02|4,783,084|-21.48%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-07-24 18:19:54|09752|1167322|HK 1516|10.55B|10550000000|3.45|28,608,508|-84.67%|0||
2022-07-24 18:19:58|09753|8747|WA OPL|8.39B|8390000000|6.39|2,508,987|-16.69%|37|2022-10-26|15/09/2022||0.15||2990000000|2022-07-27|15/06/2022||0.12||2970000000
2022-07-24 18:20:02|09754|1017399|SZ 200596|125.56B|125560000000|124.51|126,762|14.29%|22|2022-10-24|15/09/2022||1.41||3650000000|2022-08-31|15/06/2022||1.25||3250000000
2022-07-24 18:20:06|09755|41695|KL QRES|12.7B|12700000000|5.22|1,074,336|-7.28%|24|2022-08-24|15/06/2022|||||2022-05-30|15/03/2022|0.029|0.029|1370000000|1370000000
2022-07-24 18:20:08|09756|990486|HK 0839|16.35B|16350000000|6.85|15,068,865|-55.29%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-07-24 18:20:12|09757|41417|SN CCU|1.92T|1.92E+12|5,199.40|317,405.89|-31.82%|35|2022-11-09|15/09/2022||70.28||648190000000|2022-08-03|15/06/2022||27.65||492660000000
2022-07-24 18:20:15|09758|102406|BK ABPIFu|762M|762000000|1.27|158,865|-49.2%|21|2022-05-12|15/03/2022|-0.03||51690||2022-02-24|15/12/2021|-0.24||9180000|
2022-07-24 18:20:20|09759|996175|OTC CUERVO|162.86B|162860000000|45.350|3,483,618|-11.46%|24|2022-10-27|15/09/2022||0.3853||10700000000|2022-07-28|15/06/2022||0.3985||11140000000
2022-07-24 18:20:22|09760|1163142|HK 9668|23.98B|23980000000|1.39|14,845,309|-51.23%|0||
2022-07-24 18:20:25|09761|1156026|BK BAM|52.68B|52680000000|16.30|14,617,733|-6.86%|15|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.1|0.14|2030000000|2430000000
2022-07-24 18:20:29|09762|100135|HK 2607|66.95B|66950000000|11.68|4,199,459|-29.38%|29|2022-11-02|15/09/2022||0.44||62200000000|2022-08-30|15/06/2022||0.49||56850000000
2022-07-24 18:20:32|09763|1166826|KS PANOx|3.97B|3970000000|8.60|500|5.52%|7|2022-05-13|15/03/2022||192||1.09578E+12|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2022-07-24 18:20:34|09764|1159521|HK 9926|18.5B|18500000000|22.00|7,437,146|-58.45%|0||
2022-07-24 18:20:41|09765|978768|PR MONET|42.82B|42820000000|83.80|989,724|-1.34%|24|2022-07-28|15/06/2022||3.18||3040000000|2022-04-28|15/03/2022|2.52|1.56|3020000000|3120000000
2022-07-24 18:20:43|09766|946383|HK 1060|18.34B|18340000000|0.680|30,722,900|-34.62%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-07-24 18:20:47|09767|50036|HK 0576|28.36B|28360000000|6.53|4,934,766|-3.12%|24|2022-08-25|15/06/2022|||||2022-04-29|15/03/2022|0.2498||3640000000|
2022-07-24 18:20:51|09768|943535|HK 6818|170.57B|170570000000|2.42|12,641,224|-12.64%|31|2022-08-29|15/06/2022||0.19|||2022-04-27|15/03/2022|0.24|0.22||
2022-07-24 18:20:54|09769|49966|HK 0123|28.18B|28180000000|9.100|5,195,331|16.52%|18|2022-08-15|15/06/2022|||||2022-03-10|15/12/2021||||
2022-07-24 18:20:58|09770|100093|HK 1208|21.86B|21860000000|2.530|13,807,855|-34.46%|14|2022-08-18|15/06/2022||0.04||2258000000|2022-03-24|15/12/2021||0.02||1757000000
2022-07-24 18:21:01|09771|1096081|HK 1787|57.26B|57260000000|12.80|3,149,466|-0.93%|23|2022-11-02|15/09/2022||0.197|||2022-08-26|15/06/2022||0.1724||
2022-07-24 18:21:04|09772|943529|HK 3380|12.25B|12250000000|2.18|22,025,806|-77.69%|8|2022-08-26|15/06/2022|||||2022-03-31|15/12/2021||||
2022-07-24 18:21:13|09773|100007|HK 0152|17.31B|17310000000|7.25|3,596,843|-30.82%|29|2022-08-24|15/06/2022|||||2022-04-28|15/03/2022|0.1994||2100000000|
2022-07-24 18:21:21|09774|100043|HK 0694|22.21B|22210000000|4.85|4,569,673|0.62%|20|2022-08-31|15/06/2022|||||2022-05-02|15/03/2022||||
2022-07-24 18:21:24|09775|1161535|NASDAQ DADA|1.95B|1950000000|7.49|1,338,498|-68.09%|8|2022-11-23|15/09/2022||-1.06||2410000000|2022-08-29|15/06/2022||-1.47||2270000000
2022-07-24 18:21:28|09776|102271|PS MER|398.99B|398990000000|354.00|232,581|31.6%|31|2022-10-31|15/09/2022||5.39||87240000000|2022-08-01|15/06/2022||5.9||87240000000
2022-07-24 18:21:30|09777|1161009|NASDAQ KC|862.15M|862150000|3.54|3,345,751|-87.22%|8|2022-11-23|15/09/2022||-1.77||2630000000|2022-08-24|15/06/2022||-1.76||2210000000
2022-07-24 18:21:34|09778|959048|HK 1530|14B|14000000000|5.74|7,322,313|-26.79%|16|2022-08-22|15/06/2022|||||2022-05-18|15/03/2022||||
2022-07-24 18:21:38|09779|100010|HK 0177|44.39B|44390000000|7.00|2,239,822|-19.45%|32|2022-10-28|15/09/2022||0.1741||3110000000|2022-08-27|15/06/2022||0.1607||2870000000
2022-07-24 18:21:42|09780|49967|HK 0165|10.48B|10480000000|6.22|2,279,833|-30.89%|24|2022-09-01|15/06/2022|||||2022-04-08|15/03/2022||||
2022-07-24 18:21:44|09781|996209|BK KTBn|216.63B|216630000000|15.50|43,854,846|47.62%|0||
2022-07-24 18:21:50|09782|1167066|NYSE LU|10.85B|10850000000|4.74|8,616,156|-38.36%|6|2022-08-08|15/06/2022||1.79||16170000000|2022-05-25|15/03/2022|4.28|1.95|17320000000|16350000000
2022-07-24 18:21:52|09783|1115130|HK 1995|10.11B|10110000000|5.78|7,557,344|-68.24%|0||
2022-07-24 18:21:56|09784|962437|BMV SITESB1|82.03B|82030000000|24.990|2,459,905|47.09%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-07-24 18:22:00|09785|13877|HK 0493|9.95B|9950000000|0.290|302,056,706|-69.47%|26|2022-08-30|15/06/2022|||||2022-05-23|15/03/2022||||
2022-07-24 18:22:03|09786|942849|BK CBG|111B|111000000000|111.00|6,106,855|-26.73%|24|2022-08-12|15/06/2022||0.81||5330000000|2022-05-13|15/03/2022|0.66|0.66|4780000000|4780000000
2022-07-24 18:22:06|09787|1163025|NASDAQ API|593.26M|593260000|5.12|794,400|-80.32%|13|2022-11-21|15/09/2022||-0.1779||46930000|2022-08-22|15/06/2022||-0.1961||40520000
2022-07-24 18:22:09|09788|1156878|BK AWC|160B|160000000000|5.00|38,436,813|30.89%|16|2022-08-09|15/06/2022||0.0089||2260000000|2022-05-17|15/03/2022|0.02|0.02|1600000000|1600000000
2022-07-24 18:22:14|09789|19454|IS ISCTR|57.23B|57230000000|4.930|120,964,951|122.17%|37|2022-11-10|15/09/2022||0.9786||16360000000|2022-08-11|15/06/2022||0.97||16270000000
2022-07-24 18:22:17|09790|1056355|KS 051905|24.1T|2.41E+13|353,000|4,001|-50.56%|25|2022-10-25|15/09/2022||12847||1.96903E+12|2022-07-26|15/06/2022||8898.73||1.77602E+12
2022-07-24 18:22:21|09791|50038|HK 0631|26.06B|26060000000|8.24|1,919,838|2.36%|16|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|||4120000000|
2022-07-24 18:22:23|09792|1166249|HK 0909|14.51B|14510000000|7.74|9,681,730|-77.66%|0||
2022-07-24 18:22:27|09793|50059|HK 1813|5.22B|5220000000|1.64|19,363,438|-83.52%|17|2022-03-30|15/12/2021||1.00||22284000000|2021-08-27|15/06/2021||0.91||16259000000
2022-07-24 18:22:30|09794|100035|HK 0552|22.72B|22720000000|3.28|6,107,068|-7.08%|12|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.24|||68311000000
2022-07-24 18:22:33|09795|943448|HK 0570|17.57B|17570000000|3.49|22,796,091|-27.29%|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
2022-07-24 18:22:36|09796|19294|IS ASELS|50.98B|50980000000|22.36|49,243,049|56.15%|34|2022-08-16|15/06/2022||||6510000000|2022-04-26|15/03/2022|0.74||4370000000|4370000000
2022-07-24 18:22:40|09797|27151|BMV MEGACPO|41.3B|41300000000|48.170|2,376,977|-31.37%|37|2022-10-25|15/09/2022||1.34||6830000000|2022-07-27|15/06/2022||1.35||6600000000
2022-07-24 18:22:45|09798|996221|BK TRUEn|151.49B|151490000000|4.54|109,582,171|47.4%|25|2022-11-16|15/09/2022||-0.0034|||2022-08-16|15/06/2022||0.0102||32810000000
2022-07-24 18:22:48|09799|969093|HK 3799|56.56B|56560000000|4.13|6,856,142|-5.49%|13|2022-08-22|15/06/2022||0.13||11636000000|2022-03-28|15/12/2021|0.15|0.13||11314000000
2022-07-24 18:22:51|09800|950255|KL FRAS|7.63B|7630000000|20.80|500,947|-20.55%|24|2022-08-04|15/06/2022|||||2022-04-27|15/03/2022|0.256|0.26|1110000000|1110000000
2022-07-24 18:22:55|09801|32491|HK 1157|57.65B|57650000000|4.24|8,328,084|-41.11%|37|2022-11-02|15/09/2022||0.1781||19770000000|2022-08-31|15/06/2022||0.2031||12990000000
2022-07-24 18:23:01|09802|102278|PS MPI|109.6B|109600000000|3.740|17,549,016|5.35%|31|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.19||11130000000|
2022-07-24 18:23:04|09803|969086|HK 2669|26.56B|26560000000|8.08|5,047,567|-0.25%|13|2022-03-24|15/12/2021|0.18||5150000000||2021-08-17|15/06/2021|0.12||4300000000|
2022-07-24 18:23:07|09804|976489|SN ENELCHILE|1.65T|1.65E+12|23.80|114,732,346.79|-42.3%|25|2022-11-03|15/09/2022||0.8635||865870000000|2022-07-27|15/06/2022||-0.1404||948790000000
2022-07-24 18:23:11|09805|953525|NASDAQ BZUN|672.68M|672680000|9.95|839,830|-62.48%|30|2022-11-23|15/09/2022||-0.2605||2190000000|2022-08-24|15/06/2022||0.4667||2070000000
2022-07-24 18:23:15|09806|102377|PS GTCAP|101.18B|101180000000|470.00|140,096|-17.98%|30|2022-11-11|15/09/2022||20.56|||2022-08-17|15/06/2022||12.04||
2022-07-24 18:23:18|09807|49969|HK 0220|30.75B|30750000000|7.12|3,985,919|-10.33%|26|2022-08-09|15/06/2022||0.06||14183000000|2022-06-01|15/03/2022|0.08|0.09||
2022-07-24 18:23:22|09808|100139|HK 3331|25.69B|25690000000|21.35|1,105,066|3.64%|29|2022-10-21|15/09/2022|||||2022-07-19|15/06/2022|0.53||5110000000|
2022-07-24 18:23:26|09809|29590|NYSE YPF|2.94B|2940000000|2.910|1,851,100|-31.37%|33|2022-11-09|15/09/2022||0.3658||3870000000|2022-08-10|15/06/2022||0.5222||3690000000
2022-07-24 18:23:30|09810|100142|HK 3618|44.02B|44020000000|2.75|5,708,651|-8.33%|34|2022-11-02|15/09/2022||0.22|||2022-08-26|15/06/2022||0.22||
2022-07-24 18:23:32|09811|1155792|HK 2500|6.92B|6920000000|15.80|3,215,750|-72.64%|0||
2022-07-24 18:23:35|09812|13891|HK 2777|6.6B|6600000000|1.76|15,191,396|-78.35%|21|2022-08-23|15/06/2022||0.41||35115000000|2022-04-28|15/03/2022||||
2022-07-24 18:23:38|09813|1167047|HK 0873|6.74B|6740000000|2.73|20,675,930|-87.67%|0||
2022-07-24 18:23:42|09814|50065|HK 2314|12.99B|12990000000|3.01|8,670,569|-50.25%|27|2022-08-03|15/06/2022||0.27||16125000000|2022-06-01|15/03/2022||||
2022-07-24 18:23:45|09815|1116649|||||||21|2022-11-09|15/09/2022||0.2864|||2022-08-10|15/06/2022||0.2006||7040000000
2022-07-24 18:23:48|09816|969087|HK 2799|29.29B|29290000000|0.365|18,271,682|-64.22%|13|2022-08-29|15/06/2022|||||2022-03-28|15/12/2021||||
2022-07-24 18:23:53|09817|50073|HK 3808|26.95B|26950000000|9.76|3,852,126|-30.29%|21|2022-09-02|15/06/2022||1.05||39176000000|2022-04-25|15/03/2022||||
2022-07-24 18:23:57|09818|50020|HK 3383|10.11B|10110000000|2.58|10,162,214|-73.24%|21|2022-08-30|15/06/2022||0.53||24128000000|2022-06-13|15/03/2022||||
2022-07-24 18:24:00|09819|50025|HK 6808|22.13B|22130000000|2.32|13,059,813|-55.21%|32|2022-08-31|15/06/2022||||6986000000|2022-05-24|15/03/2022||||
2022-07-24 18:24:05|09820|100079|HK 1055|117.31B|117310000000|4.42|15,136,801|-0.67%|24|2022-11-01|15/09/2022||-0.025||34590000000|2022-08-31|15/06/2022||-0.48||21150000000
2022-07-24 18:24:08|09821|100098|HK 1238|4.51B|4510000000|1.09|16,385,599|-81.89%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-07-24 18:24:12|09822|950534|KL WPHB|12.17B|12170000000|3.57|6,202,697|-15.8%|25|2022-11-11|15/09/2022||0.0478|||2022-07-29|15/06/2022||0.0497||
2022-07-24 18:24:15|09823|21048|NYSE AGRO|825.28M|825280000|7.52|1,000,161|-17.36%|36|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.57||201000000|205000000
2022-07-24 18:24:18|09824|100109|HK 1818|21.45B|21450000000|6.56|9,426,148|-7.87%|31|2022-10-21|15/09/2022||0.08|||2022-08-26|15/06/2022||0.1||3672000000
2022-07-24 18:24:22|09825|992989|HK 3320|31.04B|31040000000|4.94|13,796,298|8.57%|23|2022-08-24|15/06/2022||0.38||128356000000|2022-06-01|15/03/2022||||
2022-07-24 18:24:26|09826|1166429|NASDAQ CD|2.46B|2460000000|6.78|2,759,418|-48.52%|8|2022-11-23|15/09/2022||0.3876||1080000000|2022-08-25|15/06/2022||0.3276||978530000
2022-07-24 18:24:30|09827|100120|HK 2005|12.84B|12840000000|4.30|3,854,739|-22.24%|26|2022-10-19|15/09/2022|||||2022-08-29|15/06/2022||||
2022-07-24 18:24:33|09828|100041|HK 0604|13.08B|13080000000|1.47|3,161,011|-34.67%|15|2022-03-30|15/12/2021|-0.46||12650000000||2021-08-27|15/06/2021|0.16||19400000000|
2022-07-24 18:24:36|09829|1170094|HK 0136|22.45B|22450000000|2.40|52,325,317|-35.66%|5|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 18:24:39|09830|41696|KL SUPM|2.19B|2190000000|0.820|9,498,768|-77.66%|32|2022-11-15|15/09/2022|||||2022-08-25|15/06/2022||||
2022-07-24 18:24:41|09831|1155949|HK 6049|25.07B|25070000000|45.30|712,821|-9.49%|0||
2022-07-24 18:24:45|09832|1073376|NYSE HUYA|814.84M|814840000|3.42|1,487,585|-74.46%|20|2022-11-15|15/09/2022||-0.625||2330000000|2022-08-16|15/06/2022||-0.475||2270000000
2022-07-24 18:24:47|09833|1163265|BK STGT|47.56B|47560000000|16.60|16,741,993|-56.32%|13|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|0.37|0.4167|7120000000|6570000000
2022-07-24 18:24:50|09834|41697|KL KRIB|3.37B|3370000000|1.32|4,672,578|-62.18%|31|2022-08-25|15/06/2022|||||2022-04-27|15/03/2022|0.035|0.035|690600000|690600000
2022-07-24 18:24:53|09835|1058005|HK 6158|2.07B|2070000000|0.47|57,767,177|-89.27%|4|2018-04-18|15/12/2017|0.37||11910000000||2017-12-28|15/06/2017|0.1||8090000000|
2022-07-24 18:24:56|09836|1162158|NASDAQ BNR|331.34M|331340000|3.15|851,334|-88.16%|8|2022-11-25|15/09/2022||-1.21||160700000|2022-08-16|15/06/2022||-1.3||150500000
2022-07-24 18:24:59|09837|50017|HK 3333|21.79B|21790000000|1.65|208,626,000|-77.27%|24|2022-08-31|15/06/2022||-1.56||125946000000|2022-06-06|15/12/2021||-0.97||206554000000
2022-07-24 18:25:03|09838|41432|SN COLBUN|1.39T|1.39E+12|79.03|9,569,252.29|13.32%|23|2022-10-27|15/09/2022||0.0005||359000000|2022-08-05|15/06/2022||-0.0001||409000000
2022-07-24 18:25:09|09839|997119|HK 6169|4.24B|4240000000|1.18|21,329,279|-79.41%|11|2022-08-03|15/05/2022|||||2022-04-29|15/02/2022||0.21||1513000000
2022-07-24 18:25:12|09840|1152242|SN CENCOSHOPP|1.53T|1.53E+12|896.25|716,584.51|-20.77%|18|2022-08-31|15/06/2022||17.11||61770000000|2022-06-01|15/03/2022|22.6|26.86|66300000000|62200000000
2022-07-24 18:25:15|09841|1123579|NASDAQ TIGR|640.05M|640050000|3.90|2,197,741|-76.9%|18|2022-08-25|15/06/2022|||||2022-06-10|15/03/2022|-0.013||52630000|49150000
2022-07-24 18:25:20|09842|12986|EGX EAST|22.17B|22170000000|9.99|860,893|-16.61%|31|2022-10-03|15/09/2022||||3865000000|2022-08-08|15/06/2022||||4500000000
2022-07-24 18:25:22|09843|1131570|HK 0667|7.37B|7370000000|3.39|3,857,742|-62.95%|0||
2022-07-24 18:25:25|09844|980689|BE RATCt|2.22B|2220000000|1.030|-|-9.6%|0||
2022-07-24 18:25:28|09845|1152800|EGX FWRY|5.36B|5360000000|3.26|8,262,540|-68.91%|15|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.01||484000000|484000000
2022-07-24 18:25:31|09846|104183|PSX HBL|124.15B|124150000000|84.70|1,044,338|-34.5%|24|2022-08-19|15/06/2022||5.13||49250000000|2022-04-22|15/03/2022|6.31|6.46|45310000000|45310000000
2022-07-24 18:25:34|09847|1136128|NYSE GOTU|472.4M|472400000|1.83|4,429,202|-48.01%|7|2022-08-25|15/06/2022||||3730000000|2022-06-06|15/03/2022|0.21|0.03|724620000|3380000000
2022-07-24 18:25:36|09848|100103|HK 1638|5.89B|5890000000|0.84|43,330,600|-64.41%|6|2018-04-27|15/12/2017|0.24||24190000000||2017-09-28|15/06/2017|0.37||8590000000|
2022-07-24 18:25:40|09849|104238|PSX MCB|141.57B|141570000000|119.00|624,326|-24.47%|24|2022-08-25|15/06/2022||5.45|||2022-04-27|15/03/2022|7.23|6.84|23320000000|23320000000
2022-07-24 18:25:43|09850|1155834|NYSE OCFT|620.09M|620090000|1.60|1,722,944|-82.12%|11|2022-05-10|15/03/2022|-0.11|-0.76||936540000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2022-07-24 18:25:46|09851|104232|PSX LUKC|135.48B|135480000000|418.96|487,226|-53.8%|27|2022-08-03|15/06/2022||29.6|||2022-04-18|15/03/2022|12.35|10.67|21100000000|21000000000
2022-07-24 18:25:49|09852|969096|HK 3883|3.5B|3500000000|1.18|21,822,172|-79.44%|5|2018-04-09|15/12/2017|0.33||10960000000||2017-09-04|15/06/2017|0.28||8150000000|
2022-07-24 18:25:53|09853|49997|HK 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
2022-07-24 18:25:57|09854|42638|AT HDFr|318.38M|318380000|4.80|68,601|0%|36|2022-09-29|15/06/2022|||||2022-06-09|15/03/2022||||
2022-07-24 18:26:00|09855|1012277|TWO 3529|86.86B|86860000000|1,165.00|1,239|-11.07%|25|2022-11-09|15/09/2022||5.7||843110000|2022-08-10|15/06/2022||5.05||766950000
2022-07-24 18:26:04|09856|1012512|TWO 4966|93.77B|93770000000|1,155.00|631|-29.36%|25|2022-11-03|15/09/2022||21.55||6420000000|2022-08-04|15/06/2022||21.03||6280000000
2022-07-24 18:26:08|09857|1012624|TWO 5483|85.59B|85590000000|146.00|5,835|-30.48%|25|2022-11-15|15/09/2022||4.76||21250000000|2022-08-11|15/06/2022||4.63||20230000000
2022-07-24 18:26:11|09858|950582|TW 3661|48.45B|48450000000|678.00|5,150,934|0.15%|24|2022-11-22|15/09/2022||8.66||4070000000|2022-09-08|15/06/2022||7.52||3310000000
2022-07-24 18:26:15|09859|103523|TW 3189|65.37B|65370000000|145.00|14,121,489|-27.32%|34|2022-10-31|15/09/2022||4||11750000000|2022-07-25|15/06/2022||3.76||11070000000
2022-07-24 18:26:18|09860|103726|TW 6409|132.15B|132150000000|1,515.00|219,643|16.54%|25|2022-11-11|15/09/2022||9.12||5350000000|2022-08-11|15/06/2022||8.67||5090000000
2022-07-24 18:26:22|09861|103277|TW 2383|55.43B|55430000000|166.50|2,364,061|-27.77%|25|2022-10-26|15/09/2022||5.15||11350000000|2022-07-27|15/06/2022||3.77||10060000000
2022-07-24 18:26:27|09862|1012923|TWO 8069|214.4B|214400000000|188.00|30,690|115.6%|25|2022-11-17|15/09/2022||1.91||8040000000|2022-08-17|15/06/2022||1.46||6790000000
2022-07-24 18:26:31|09863|103272|TW 2376|60.51B|60510000000|95.30|6,134,817|-1.75%|24|2022-07-25|15/06/2022||2.52||27850000000|2022-05-02|15/03/2022|4.82|4.6|32610000000|32610000000
2022-07-24 18:26:34|09864|50186|JO TFGJ|37.89B|37890000000|11,650|2,132,504|-24.47%|25|2022-11-09|15/09/2022||497.00||19270000000|2022-08-31|15/06/2022||||
2022-07-24 18:26:38|09865|103243|TW 2337|60.35B|60350000000|32.550|9,669,026|-23.05%|25|2022-10-27|15/09/2022||1.61||14310000000|2022-07-26|15/06/2022||1.43||11980000000
2022-07-24 18:26:41|09866|18333|NS PERS|277.52B|277520000000|3,632.75|309,396|19.53%|28|2022-10-19|15/09/2022||26.23||19870000000|2022-07-21|15/06/2022|27.7|27.02|18780000000|18070000000
2022-07-24 18:26:45|09867|950321|KL INAR|10.16B|10160000000|2.740|11,450,468|-18.21%|24|2022-08-31|15/06/2022||0.0271||440850000|2022-05-13|15/03/2022|0.024|0.024|360300000|360270000
2022-07-24 18:26:47|09868|996208|BK KCEn|68.25B|68250000000|57.75|7,194,235|-28.48%|0||
2022-07-24 18:26:50|09869|100012|HK 0189|19.92B|19920000000|8.84|18,015,732|-27.3%|7|2018-04-20|15/12/2017|0.42||5350000000||2017-09-07|15/06/2017|0.34||4790000000|
2022-07-24 18:26:53|09870|103192|TW 2027|62.35B|62350000000|34.90|12,712,856|-36.78%|25|2022-11-11|15/09/2022||1.83||32740000000|2022-08-31|15/06/2022||2.22||32040000000
2022-07-24 18:26:57|09871|103260|TW 2360|68.21B|68210000000|161.00|626,339|-20.88%|34|2022-11-03|15/09/2022||2.73||5020000000|2022-07-28|15/06/2022||2.48||4650000000
2022-07-24 18:27:01|09872|103000|TW 1229|79.46B|79460000000|56.60|1,552,476|18.37%|23|2022-08-12|15/06/2022||0.59||3318000000|2022-05-11|15/03/2022|0.91|0.68|2600000000|
2022-07-24 18:27:04|09873|103142|TW 1722|61.15B|61150000000|62.40|3,598,466|3.65%|33|2022-07-25|15/06/2022||0.875||3910000000|2022-06-01|15/03/2022|0.9|0.845|4080000000|4080000000
2022-07-24 18:27:07|09874|103358|TW 2498|53.37B|53370000000|64.70|52,053,751|73.92%|33|2022-11-15|15/09/2022||-0.69||1740000000|2022-08-10|15/06/2022||-0.8||1270000000
2022-07-24 18:27:11|09875|1055947|NS TBEI|415.08B|415080000000|2,150.60|290,685|94.47%|21|2022-08-31|15/06/2022||||18230000000|2022-06-01|15/03/2022|7.1|6.87|17350000000|17350000000
2022-07-24 18:27:14|09876|103114|TW 1605|119.59B|119590000000|32.05|105,897,573|14.78%|23|2022-08-05|15/06/2022|||||2022-05-06|15/03/2022|1.1|1.1|42560000000|
2022-07-24 18:27:18|09877|103500|TW 3044|53.09B|53090000000|101.00|1,209,637|-17.55%|34|2022-10-27|15/09/2022||3.49||18300000000|2022-08-30|15/06/2022||2.45||16820000000
2022-07-24 18:27:21|09878|103402|TW 2618|180.56B|180560000000|34.15|136,294,903|78.8%|34|2022-11-18|15/09/2022||0.638||35680000000|2022-08-03|15/06/2022||0.53||32730000000
2022-07-24 18:27:25|09879|18410|NS SUPI|240.72B|240720000000|1,895.05|58,681|-9.82%|25|2022-10-20|15/09/2022||||18418000000|2022-07-25|15/06/2022||17.55||19550000000
2022-07-24 18:27:29|09880|103252|TW 2352|61.36B|61360000000|31.20|5,626,193|6.48%|25|2022-11-10|15/09/2022||1.35||58460000000|2022-08-11|15/06/2022||0.62||56780000000
2022-07-24 18:27:32|09881|103329|TW 2458|31.3B|31300000000|110.00|1,445,217|-40.38%|28|2022-11-11|15/09/2022||4.17||4990000000|2022-08-02|15/06/2022||3.56||4370000000
2022-07-24 18:27:39|09882|103394|TW 2610|139B|139000000000|23.20|90,829,765|29.25%|34|2022-11-03|15/09/2022||0.6557||40920000000|2022-08-04|15/06/2022||0.4271||37580000000
2022-07-24 18:27:42|09883|103320|TW 3714|34.76B|34760000000|51.20|6,127,684|-36.16%|33|2022-08-31|15/06/2022||0.6435||8420000000|2022-06-01|15/03/2022|1.11|1.11|8550000000|8550000000
2022-07-24 18:27:46|09884|18407|NS SNFN|219.09B|219090000000|1,971.90|78,721|-23.55%|24|2022-07-25|15/06/2022|||||2022-05-25|15/03/2022|26.9|18.6|5380000000|5380000000
2022-07-24 18:27:50|09885|20366|NYSE JKS|3B|3000000000|60.83|1,280,386|7.19%|36|2022-09-07|15/06/2022||1.43||15890000000|2022-04-28|15/03/2022|0.6|3.89|14760000000|13070000000
2022-07-24 18:27:53|09886|103080|TW 1504|60.11B|60110000000|28.50|4,376,304|-10.24%|32|2022-11-15|15/09/2022||0.44||14490000000|2022-08-15|15/06/2022||0.41||14110000000
2022-07-24 18:27:57|09887|8743|WA MBK|8.96B|8960000000|211.20|52,551|-31.43%|36|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022|12.06||1990000000|1940000000
2022-07-24 18:28:01|09888|50055|HK 1368|33.13B|33130000000|13.22|16,606,854|11.28%|16|2022-08-23|15/06/2022|||||2022-04-07|15/03/2022||||
2022-07-24 18:28:05|09889|103778|TW 9914|69.51B|69510000000|232.50|719,395|-22.11%|33|2022-11-11|15/09/2022||4.16||8800000000|2022-08-11|15/06/2022||3.88||8470000000
2022-07-24 18:28:08|09890|103424|TW 2834|92.92B|92920000000|12.00|30,895,715|29.38%|23|2022-08-23|15/06/2022|||||2022-05-11|15/03/2022|0.27||8130000000|
2022-07-24 18:28:14|09891|18013|NS ATLP|255.45B|255450000000|8,659.65|42,848|-6.43%|25|2022-10-27|15/09/2022||58.00||11351000000|2022-07-22|15/06/2022|67.6|52.6|14770000000|14240000000
2022-07-24 18:28:18|09892|103689|TW 6176|40.55B|40550000000|87.20|1,700,777|-21.09%|34|2022-10-27|15/09/2022||3.51||15390000000|2022-07-29|15/06/2022||2.38||12410000000
2022-07-24 18:28:21|09893|103716|TW 6271|37.35B|37350000000|209.00|1,555,690|-20.38%|28|2022-11-11|15/09/2022||4.73||4010000000|2022-08-31|15/06/2022||4.12||3660000000
2022-07-24 18:28:25|09894|26962|BMV OMAB|47.34B|47340000000|122.590|600,469|3.38%|35|2022-10-25|15/09/2022||2.61||3020000000|2022-07-26|15/06/2022||2.54||2780000000
2022-07-24 18:28:28|09895|1012679|TWO 6121|50.87B|50870000000|275.00|616|-26.47%|24|2022-08-31|15/06/2022||8.46||23460000000|2022-06-01|15/03/2022|8.1|8.36|22440000000|22440000000
2022-07-24 18:28:33|09896|39875|NS JKCE|180.11B|180110000000|2,338.00|148,148|-24.03%|31|2022-08-01|15/06/2022||21.25||20850000000|2022-05-21|15/03/2022|28|22.03|22690000000|22810000000
2022-07-24 18:28:35|09897|50184|JO RDFJ|25.23B|25230000000|377|15,547,061|-8.27%|14|2022-11-07|15/08/2022|||||2022-05-16|15/02/2022|0.38||3530000000|
2022-07-24 18:28:38|09898|1096520|JO DGHJ|37.35B|37350000000|17,000|162,270|0%|8|2022-08-25|15/06/2022|||||2022-02-23|15/12/2021|7.23||17800000000|
2022-07-24 18:28:40|09899|980583|BE HANAt|913.98M|913980000|1.110|6,000|-43.08%|0||
2022-07-24 18:28:44|09900|996188|BK BANPUn|87.28B|87280000000|12.90|110,605,367|-3.73%|0||
2022-07-24 18:28:49|09901|103461|TW 2915|46.47B|46470000000|66.60|5,553,716|-34.71%|32|2022-08-31|15/06/2022||5.01||762000000|2022-06-01|15/03/2022|7.3|7.3|725000000|725000000
2022-07-24 18:28:53|09902|42665|AT MYTr|1.91B|1910000000|14.50|535,132|2.84%|35|2022-07-28|15/06/2022|||||2022-05-04|15/03/2022|||1040000000|962350000
2022-07-24 18:28:56|09903|946390|HK 1302|12.59B|12590000000|2.720|5,604,408|-43.1%|12|2022-08-29|15/06/2022|||||2022-05-09|15/03/2022||||
2022-07-24 18:28:59|09904|1012694|TWO 6147|41.22B|41220000000|55.80|3,059|-22.61%|25|2022-10-26|15/09/2022||1.69||6530000000|2022-07-28|15/06/2022||1.7||6470000000
2022-07-24 18:29:03|09905|103580|TW 3665|47.35B|47350000000|310.00|2,142,301|25.25%|25|2022-11-16|15/09/2022||6.42||13340000000|2022-08-12|15/06/2022||5.82||12860000000
2022-07-24 18:29:06|09906|50138|JO AVIJ|22.41B|22410000000|6,800|605,386|-7.26%|18|2022-09-05|15/06/2022||||6520000000|2022-03-07|15/12/2021|3.16||7300000000|
2022-07-24 18:29:10|09907|42666|AT NBGr|2.89B|2890000000|3.160|3,438,326|42.02%|35|2022-11-24|15/09/2022||0.0854||326080000|2022-07-29|15/06/2022||0.11||333830000
2022-07-24 18:29:14|09908|37865|WA KRU|5.11B|5110000000|267.00|22,555|-12.11%|24|2022-09-08|15/06/2022|||||2022-04-28|15/03/2022|12.4||545000000|540900000
2022-07-24 18:29:17|09909|103230|TW 2313|58.52B|58520000000|49.10|22,081,122|10.84%|25|2022-11-03|15/09/2022||1.49||18980000000|2022-08-04|15/06/2022||1.13||16320000000
2022-07-24 18:29:20|09910|103321|TW 2449|47.32B|47320000000|38.70|7,962,085|-17.22%|25|2022-11-01|15/09/2022||1.55||10030000000|2022-08-02|15/06/2022||1.51||9790000000
2022-07-24 18:29:23|09911|50202|JO TCPJ|26.56B|26560000000|3,682|1,526,424|0.77%|15|2022-11-14|15/09/2022|||||2022-05-10|15/03/2022|0.66||4270000000|
2022-07-24 18:29:27|09912|102326|PS ACEN|333.41B|333410000000|8.410|15,836,479|5.12%|22|2022-08-19|15/06/2022||0.0541||7850000000|2022-05-17|15/03/2022|0.0499|0.0499|7400000000|7350000000
2022-07-24 18:29:30|09913|1012559|TWO 5274|68.59B|68590000000|1,815.00|638|-18.01%|25|2022-11-08|15/09/2022||14.93||1430000000|2022-08-31|15/06/2022||15.13||1380000000
2022-07-24 18:29:33|09914|103481|TW 3023|59.62B|59620000000|253.50|411,745|-6.28%|24|2022-08-31|15/06/2022||2.97||7420000000|2022-05-12|15/03/2022|2.89|2.89|6960000000|6960000000
2022-07-24 18:29:37|09915|37712|WA ALRR|3.21B|3210000000|24.60|384,083|-27.65%|33|2022-08-11|15/06/2022||1.89||1180000000|2022-05-10|15/03/2022|1.3||1090000000|1100000000
2022-07-24 18:29:40|09916|103279|TW 2385|54.73B|54730000000|76.60|1,862,557|-5.55%|32|2022-11-10|15/09/2022||2.52||31230000000|2022-08-11|15/06/2022||2.04||28020000000
2022-07-24 18:29:43|09917|103965|BMV VOLARA|21.77B|21770000000|18.67|1,883,248|-58.22%|33|2022-10-28|15/09/2022||0.075||16200000000|2022-07-23|15/06/2022|-0.8615|-0.8687|14170000000|14290000000
2022-07-24 18:29:48|09918|103735|TW 8016|20.24B|20240000000|169.00|1,460,204|-49.33%|24|2022-08-31|15/06/2022||15.73||6610000000|2022-06-01|15/03/2022|11.63|16.43|5590000000|6350000000
2022-07-24 18:29:52|09919|103185|TW 2015|38.21B|38210000000|65.70|308,552|-19.29%|25|2022-11-01|15/09/2022||1.68||10500000000|2022-08-31|15/06/2022||1.86||11100000000
2022-07-24 18:29:56|09920|50096|JO SAPJ|31.73B|31730000000|5,580|1,860,369|34.13%|23|2022-11-10|15/09/2022||0.1667||2020000000|2022-08-04|15/06/2022||0.241||1920000000
2022-07-24 18:29:59|09921|103018|TW 1314|37.85B|37850000000|10.00|13,073,741|-25.09%|32|2022-08-31|15/06/2022||0.17||8285000000|2022-06-01|15/03/2022|-0.09|0.01|7380000000|7505000000
2022-07-24 18:30:03|09922|103174|TW 1907|39.43B|39430000000|23.75|1,844,081|-41.86%|25|2022-11-04|15/09/2022||0.49||18460000000|2022-09-16|15/06/2022||0.02||18330000000
2022-07-24 18:30:07|09923|50043|HK 0751|9.5B|9500000000|3.670|11,363,755|67.58%|23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2022-07-24 18:30:10|09924|11194|KSE BPCC|484.95M|484950000|945|608,739|11.7%|29|2022-09-28|15/07/2022|||||2022-06-29|15/04/2022|0.06||17500000|17500000
2022-07-24 18:30:14|09925|11210|KSE NIND|592.38M|592380000|277|9,622,388|47.21%|27|2022-05-10|15/03/2022|0.03||30030000||2022-03-28|15/12/2021|0.01||30350000|
2022-07-24 18:30:16|09926|986155|BK COM7|71.4B|71400000000|29.75|16,930,963|-8.81%|24|2022-08-10|15/06/2022|||||2022-05-18|15/03/2022|0.33|0.33|14650000000|14650000000
2022-07-24 18:30:20|09927|1012212|TWO 3293|54.53B|54530000000|774.00|337|-6.75%|24|2022-08-31|15/06/2022||19.38||3140000000|2022-06-01|15/03/2022|17.99|17.88|2910000000|2920000000
2022-07-24 18:30:26|09928|103447|TW 2889|40.32B|40320000000|13.45|4,269,880|-23.14%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.14||1580000000|
2022-07-24 18:30:28|09929|1116301|QE QAMC|9.17B|9170000000|1.644|22,239,320|4.75%|15|2022-08-31|15/06/2022||||1033000000|2022-06-01|15/03/2022|0.04||952000000|952000000
2022-07-24 18:30:32|09930|8807|WA LTSP|14.22B|14220000000|76.90|292,109|49.79%|36|2022-08-11|15/06/2022||||15230000000|2022-04-27|15/03/2022|6.57||10970000000|10970000000
2022-07-24 18:30:36|09931|9209|WA ACPP|6.18B|6180000000|74.50|76,300|-7.28%|36|2022-08-24|15/06/2022||||4230000000|2022-05-26|15/03/2022|1.30||4080000000|4080000000
2022-07-24 18:30:39|09932|1052419|NS IIAN|144.18B|144180000000|160.95|8,445,222|8.85%|23|2022-10-21|15/09/2022||0.75||1053000000|2022-07-25|15/06/2022||0.785||1020000000
2022-07-24 18:30:42|09933|996205|BK IRPCn|64.91B|64910000000|3.18|76,409,185|-10.17%|25|2022-11-07|15/09/2022||0.155||113900000000|2022-08-09|15/06/2022||0.225||133410000000
2022-07-24 18:30:46|09934|102062|KSE WARB|508M|508000000|257.00|3,361,975|12.85%|22|2022-08-31|15/06/2022||||22000000|2022-06-01|15/03/2022|||20000000|20200000
2022-07-24 18:30:49|09935|41364|JO TRUJ|18.08B|18080000000|4,911|1,638,086|-18.75%|17|2022-08-31|15/06/2022||240.00||7312000000|2022-02-17|15/12/2021|4.48|295.83|9600000000|9572000000
2022-07-24 18:30:53|09936|943198|LON SSAq|2.48B|2480000000|4.50|73,970|-44.1%|31|2022-08-29|15/06/2022||19.31||200310000000|2022-06-09|15/03/2022||10.41||192200000000
2022-07-24 18:30:56|09937|947096|NS APLA|226.95B|226950000000|907.80|366,558|11.9%|24|2022-07-27|15/06/2022|4.85|5|29710000000|30150000000|2022-05-13|15/03/2022|6.5|6.5|42150000000|41920000000
2022-07-24 18:30:59|09938|1012713|TWO 6182|26.02B|26020000000|48.10|11,173|-28.52%|23|2022-08-31|15/06/2022||0.896||3100000000|2022-06-01|15/03/2022|0.9|0.8583|3040000000|3050000000
2022-07-24 18:31:04|09939|103403|TW 2637|51.88B|51880000000|69.50|21,149,428|-14.83%|24|2022-08-31|15/06/2022||5.12||7450000000|2022-04-22|15/03/2022|3.59|3.59|5750000000|5750000000
2022-07-24 18:31:13|09940|18352|NS RADC|126.05B|126050000000|943.45|224,811|9.49%|32|2022-07-27|15/06/2022||4.8||8250000000|2022-05-30|15/03/2022|3.5|3.46|8130000000|8120000000
2022-07-24 18:31:18|09941|13796|WA MILP|4.37B|4370000000|3.61|1,416,541|-22.86%|36|2022-07-26|15/06/2022||||1180000000|2022-04-26|15/03/2022|-0.10||1160000000|1000000000
2022-07-24 18:31:21|09942|50115|JO BAWJ|17.87B|17870000000|9,200|759,015|-14.48%|25|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 18:31:26|09943|103542|TW 3443|71.96B|71960000000|537.00|4,561,907|23.88%|33|2022-10-27|15/09/2022||3.91||5200000000|2022-07-28|15/06/2022||4.33||5070000000
2022-07-24 18:31:29|09944|18251|NS KAJR|179.24B|179240000000|1,128.10|206,904|13.82%|33|2022-10-26|15/09/2022||6.8||11350000000|2022-07-21|15/06/2022|5.8|5.64|10080000000|9780000000
2022-07-24 18:31:32|09945|18783|BVMF SMTO3|12.55B|12550000000|35.21|1,705,688|2.41%|37|2022-11-07|15/09/2022||1.18||1680000000|2022-08-08|15/06/2022||1.08||1650000000
2022-07-24 18:31:36|09946|50188|JO RBPJ|41.25B|41250000000|14,258|246,175|35.38%|18|2022-08-02|15/06/2022|||||2022-03-08|15/12/2021|5.4||6840000000|4405000000
2022-07-24 18:31:39|09947|50095|JO PIKJ|27.57B|27570000000|5,741|1,274,343|11.8%|23|2022-10-18|15/08/2022||89.00||47458000000|2022-08-03|15/05/2022||||
2022-07-24 18:31:42|09948|103779|TW 9917|44.97B|44970000000|102.00|238,694|4.4%|24|2022-08-31|15/06/2022|||||2022-04-29|15/03/2022|1.55||3740000000|
2022-07-24 18:31:45|09949|102990|TW 1210|38.38B|38380000000|47.65|1,016,268|-17.65%|22|2022-08-31|15/06/2022||0.69||29080000000|2022-06-01|15/03/2022|0.53|0.53|27190000000|27190000000
2022-07-24 18:31:51|09950|18218|NS CYIE|86.07B|86070000000|780.45|246,126|-22.18%|37|2022-10-13|15/09/2022||11.7||13070000000|2022-07-21|15/06/2022|10.6|10.61|12500000000|12290000000
2022-07-24 18:31:54|09951|41642|KL TCOM|8.2B|8200000000|4.49|862,892|-6.33%|26|2022-08-30|15/06/2022|||||2022-05-30|15/03/2022|0.05||369400000|369400000
2022-07-24 18:32:02|09952|103555|TW 3533|73.69B|73690000000|694.00|1,026,882|28.52%|24|2022-08-31|15/06/2022||11.74||6590000000|2022-06-01|15/03/2022|13.03|12.11|6150000000|6000000000
2022-07-24 18:32:07|09953|27113|BMV GCC|39.31B|39310000000|118.620|256,828|-24.13%|28|2022-10-25|15/09/2022||4.03||7060000000|2022-07-26|15/06/2022||3.12||6410000000
2022-07-24 18:32:11|09954|103177|TW 2006|37.02B|37020000000|50.70|4,738,559|-24.54%|24|2022-11-14|15/09/2022||1.81||16140000000|2022-08-17|15/06/2022||2.03||16870000000
2022-07-24 18:32:13|09955|41497|SN VAPORES|4.48T|4.48E+12|87.30|158,321,984.19|72.11%|14|2022-08-19|15/06/2022|||||2022-05-20|15/03/2022|||2620000000|2620000000
2022-07-24 18:32:17|09956|18336|NS PHOE|222.13B|222130000000|1,237.00|239,371|40.84%|27|2022-11-14|15/09/2022||5.82||5340000000|2022-08-11|15/06/2022||6.25||5630000000
2022-07-24 18:32:20|09957|103592|TW 3706|33.76B|33760000000|28.20|2,307,491|-0.18%|25|2022-11-10|15/09/2022||0.84||11880000000|2022-08-11|15/06/2022||0.39||10800000000
2022-07-24 18:32:24|09958|103417|TW 2809|37.67B|37670000000|33.60|2,026,154|-18.25%|25|2022-10-31|15/09/2022||1.35||1970000000|2022-08-05|15/06/2022||1.33||2890000000
2022-07-24 18:32:27|09959|13189|QE DOBK|7.74B|7740000000|2.496|2,744,267|-8.88%|37|2022-10-25|15/09/2022||0.1||745970000|2022-07-25|15/06/2022||0.09||772500000
2022-07-24 18:32:31|09960|32371|NASDAQ GGAL|2.29B|2290000000|6.160|621,072|-22.71%|37|2022-08-17|15/06/2022||0.4835||462790000|2022-05-17|15/03/2022|0.2982|0.4095|408650000|424410000
2022-07-24 18:32:34|09961|1011941|BMV BBAJIOO|53.52B|53520000000|44.980|1,453,790|32.72%|23|2022-10-27|15/09/2022||1.36||4270000000|2022-07-27|15/06/2022||1.29||4090000000
2022-07-24 18:32:37|09962|103564|TW 3576|33.31B|33310000000|20.70|6,631,941|-5.55%|24|2022-08-31|15/06/2022||0.13||4040000000|2022-05-09|15/03/2022|0.37|0.17|4680000000|4680000000
2022-07-24 18:32:40|09963|103499|TW 3042|26.67B|26670000000|86.10|2,258,036|-32.73%|25|2022-11-03|15/09/2022||2.5||3900000000|2022-08-11|15/06/2022||2.4||3530000000
2022-07-24 18:32:44|09964|103798|TW 9941|133.57B|133570000000|208.00|742,382|23.81%|22|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|4.24||8410000000|
2022-07-24 18:32:48|09965|103418|TW 2812|62.19B|62190000000|13.05|5,943,905|20.2%|23|2022-08-03|15/06/2022|||||2022-05-05|15/03/2022|0.28||4250000000|
2022-07-24 18:32:51|09966|950437|KL MYEG|5.69B|5690000000|0.770|27,006,619|-10.47%|24|2022-09-01|15/06/2022|||||2022-05-30|15/03/2022|0.011|0.011|161800000|161800000
2022-07-24 18:32:53|09967|1096512|NS AVAS|176.07B|176070000000|2,236.00|87,505|-16.67%|18|2022-10-27|15/09/2022||13.44||2410000000|2022-08-31|15/06/2022||13.89||2240000000
2022-07-24 18:32:56|09968|103346|TW 2481|25.14B|25140000000|65.80|9,367,606|-40.18%|22|2022-08-31|15/06/2022||1.48||3750000000|2022-06-01|15/03/2022|1.6|1.6|3720000000|3720000000
2022-07-24 18:33:00|09969|13222|QE QNNC|11.36B|11360000000|9.999|1,107,333|36.68%|32|2022-08-02|15/06/2022|||||2022-04-21|15/03/2022|0.31|0.31|913000000|875140000
2022-07-24 18:33:04|09970|103715|TW 6269|25.15B|25150000000|86.60|1,492,536|-31.81%|34|2022-11-09|15/09/2022||2.63||10240000000|2022-07-28|15/06/2022||0.6081||6610000000
2022-07-24 18:33:08|09971|41627|KL IJMS|6.1B|6100000000|1.730|2,116,525|-5.46%|36|2022-08-30|15/06/2022|||||2022-05-27|15/03/2022|0.0183||1230000000|
2022-07-24 18:33:11|09972|18316|NS ORCL|279.38B|279380000000|3,233.40|78,624|-19.41%|27|2022-07-20|15/06/2022|57|62.9|14030000000|14890000000|2022-05-04|15/03/2022|55.9|55.9|12770000000|12770000000
2022-07-24 18:33:14|09973|18059|NS CRBR|149.98B|149980000000|790.30|170,821|18.61%|26|2022-11-02|15/09/2022||5.1||10430000000|2022-08-01|15/06/2022||4.9||9360000000
2022-07-24 18:33:19|09974|103493|TW 3035|44.86B|44860000000|180.50|29,791,840|60.44%|34|2022-10-25|15/09/2022||2.69||3460000000|2022-07-26|15/06/2022||2.58||3340000000
2022-07-24 18:33:21|09975|103138|TW 1717|42.17B|42170000000|34.00|5,348,893|-17.58%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.71||12360000000|
2022-07-24 18:33:25|09976|103671|TW 6116|30.29B|30290000000|10.300|12,375,444|-48.24%|24|2022-08-05|15/06/2022|||||2022-05-04|15/03/2022|-0.15||4960000000|
2022-07-24 18:33:28|09977|12541|DFM DINV|9.82B|9820000000|2.310|3,949,487|33.14%|31|2022-08-04|15/06/2022|||||2022-05-04|15/03/2022|0.05||761000000|
2022-07-24 18:33:31|09978|980664|BE NYVLt|974.7M|974700000|0.4980|10,000|-6.04%|0||
2022-07-24 18:33:34|09979|41599|BMV VESTA|27B|27000000000|40.24|1,648,245|3.52%|30|2022-10-27|15/09/2022||0.0365||43400000|2022-07-21|15/06/2022|0.0732|0.0326|43100000|42610000
2022-07-24 18:33:37|09980|103290|TW 2404|28.78B|28780000000|151.00|611,663|-24.88%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2.79||5790000000|
2022-07-24 18:33:41|09981|42669|AT DEHr|2.14B|2140000000|5.61|929,261|-36.25%|36|2022-09-06|15/06/2022|||||2022-05-26|15/03/2022|-0.49||1110000000|2220000000
2022-07-24 18:33:45|09982|103385|TW 2548|24.15B|24150000000|87.30|649,342|2.46%|29|2022-11-07|15/09/2022||-0.01||250000000|2022-08-31|15/06/2022||7.23||11160000000
2022-07-24 18:33:51|09983|103078|TW 1477|34.95B|34950000000|144.50|1,854,392|-39.67%|33|2022-11-03|15/09/2022||3.56||8930000000|2022-08-04|15/06/2022||2.87||7370000000
2022-07-24 18:33:54|09984|1012510|TW 4961|27.18B|27180000000|146.00|2,971,497|-50.17%|23|2022-08-31|15/06/2022||7.84||6040000000|2022-06-01|15/03/2022|8.11|8.11|5960000000|5960000000
2022-07-24 18:33:58|09985|103750|TW 8150|26.14B|26140000000|35.95|3,955,282|-29.09%|25|2022-11-10|15/09/2022||1.89||7170000000|2022-08-04|15/06/2022||1.69||7020000000
2022-07-24 18:34:00|09986|1165844|NS MAXE|344.95B|344950000000|355.25|683,761|27.51%|11|2022-08-31|15/06/2022||||13970000000|2022-06-01|15/03/2022|1.8|1.92|12240000000|12240000000
2022-07-24 18:34:03|09987|18408|NS SNFS|172.36B|172360000000|820.25|74,927|7.63%|24|2022-07-29|15/06/2022||||7925000000|2022-04-22|15/03/2022|4.4|5.6|13400000000|13400000000
2022-07-24 18:34:07|09988|103380|TW 2542|69.2B|69200000000|45.20|6,139,890|-5.64%|24|2022-08-31|15/06/2022||1.3||12860000000|2022-06-01|15/03/2022|0.6|0.81|7030000000|8380000000
2022-07-24 18:34:11|09989|17989|NS AIAE|226.34B|226340000000|2,399.65|92,321|18.59%|33|2022-08-12|15/06/2022||18.8||9620000000|2022-05-25|15/03/2022|20.6|16.7|10930000000|10930000000
2022-07-24 18:34:14|09990|953699|KL VSID|3.71B|3710000000|0.970|4,468,354|-31.69%|24|2022-09-28|15/07/2022|||||2022-06-24|15/04/2022|0.013|0.0123|927600000|927650000
2022-07-24 18:34:17|09991|103714|TW 6257|23.09B|23090000000|51.00|3,127,808|-15.7%|24|2022-08-31|15/06/2022||1.86||5010000000|2022-06-01|15/03/2022|1.76|1.76|4620000000|4490000000
2022-07-24 18:34:20|09992|979669|KQ 078600|1.09T|1.09E+12|73,200|111,105|29.33%|23|2022-11-15|15/09/2022||||64100000000|2022-08-16|15/06/2022||||58500000000
2022-07-24 18:34:24|09993|27066|BMV ALSEA|31.38B|31380000000|37.870|1,714,167|-4.3%|37|2022-10-26|15/09/2022||0.5088||15640000000|2022-07-28|15/06/2022||0.3418||15250000000
2022-07-24 18:34:27|09994|1012201|TWO 3264|19.03B|19030000000|40.15|3,537|-29.81%|24|2022-08-04|15/06/2022||1.41||3160000000|2022-04-29|15/03/2022|1.31|1.31|2930000000|2930000000
2022-07-24 18:34:30|09995|1123976|NS METP|79.31B|79310000000|1,544.25|349,898|-45.45%|18|2022-11-10|15/09/2022||8.91||3110000000|2022-08-31|15/06/2022||8.1||3120000000
2022-07-24 18:34:34|09996|103476|TW 3017|36.92B|36920000000|104.50|9,046,241|39.71%|25|2022-11-10|15/09/2022||2.59||13900000000|2022-08-05|15/06/2022||2.27||13320000000
2022-07-24 18:34:38|09997|18359|India|94.17B|94170000000|120.50|2,377,382|-25.2%|26|2022-07-28|15/06/2022||2.05||117956000000|2022-05-21|15/03/2022|4.5|4.5|173020000000|173020000000
2022-07-24 18:34:43|09998|12530|DFM AIRA|9.57B|9570000000|2.050|5,178,598|53.73%|37|2022-11-08|15/09/2022||0.05||1080000000|2022-08-08|15/06/2022||0.01||729630000
2022-07-24 18:34:47|09999|17985|NS ADAN|1.12T|1.12E+12|291.30|17,765,009|190%|36|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|12.04||63740000000|63740000000
2022-07-24 18:34:50|10000|11130|KSE HUMN|392.46M|392460000|3,258|181,859|-6.89%|22|2022-08-31|15/06/2022||||21000000|2022-04-26|15/03/2022|0.12||23000000|24000000
2022-07-24 18:34:53|10001|100260|NS PVRL|118.47B|118470000000|1,939.85|613,720|47.17%|33|2022-10-27|15/09/2022||8.78||9710000000|2022-07-21|15/06/2022|9|3.48|9810000000|9290000000
2022-07-24 18:34:57|10002|103184|TW 2014|40.48B|40480000000|28.20|11,200,807|-44.05%|25|2022-11-01|15/09/2022||0.456||14310000000|2022-08-02|15/06/2022||0.746||15760000000
2022-07-24 18:35:00|10003|19553|IS SAHOL|40.26B|40260000000|19.73|63,883,394|119.71%|37|2022-11-03|15/09/2022||1.81||36940000000|2022-08-11|15/06/2022||2.08||34000000000
2022-07-24 18:35:04|10004|950531|KL VTRX|6.99B|6990000000|7.40|313,356|-23.79%|25|2022-10-27|15/09/2022||0.0548||175880000|2022-07-28|15/06/2022||0.0405||162350000
2022-07-24 18:35:07|10005|959125|BMV TERRA13|22.1B|22100000000|28.540|607,246|-9.37%|29|2022-10-27|15/09/2022||1.01||1050000000|2022-07-21|15/06/2022|0.841|1.11|1010000000|1030000000
2022-07-24 18:35:11|10006|102425|BK BCP|39.37B|39370000000|29.00|8,891,342|23.4%|26|2022-11-10|15/09/2022||1.25||51740000000|2022-08-11|15/06/2022||1.5||62090000000
2022-07-24 18:35:14|10007|18124|NS SCHE|387.25B|387250000000|2,483.20|105,063|88.99%|25|2022-10-24|15/09/2022||12.3||16130000000|2022-07-27|15/06/2022||12.8||15840000000
2022-07-24 18:35:19|10008|18390|NS SKFB|199.41B|199410000000|4,025.95|45,154|45.18%|25|2022-10-25|15/09/2022||19.15||8130000000|2022-07-27|15/06/2022||25.1||10750000000
2022-07-24 18:35:23|10009|103667|TW 6005|24.64B|24640000000|11.35|3,535,509|-35.88%|22|2022-08-25|15/06/2022|||||2022-05-16|15/03/2022|0.13||2050000000|
2022-07-24 18:35:26|10010|41614|KL BMYS|5.25B|5250000000|6.49|428,988|-14.83%|32|2022-11-01|15/09/2022||0.0818||157380000|2022-08-03|15/06/2022||0.0818||152590000
2022-07-24 18:35:30|10011|959036|HK 0855|11.61B|11610000000|7.11|2,119,099|19.7%|13|2022-06-28|15/03/2022|0.54||6480000000||2021-11-29|15/09/2021|0.62||6470000000|
2022-07-24 18:35:34|10012|27074|BMV RA|34.04B|34040000000|103.79|648,585|-9.71%|25|2022-10-24|15/09/2022||3.37||3020000000|2022-07-25|15/06/2022||3.23||2900000000
2022-07-24 18:35:37|10013|993766|BMV FIBRAPL14|47.96B|47960000000|56.000|442,424|24.47%|25|2022-10-19|15/09/2022||0.9817||1370000000|2022-07-19|15/06/2022|2.25|0.9587|1350000000|1360000000
2022-07-24 18:35:41|10014|103478|TW 3019|17.51B|17510000000|62.30|1,243,156|-30.16%|23|2022-11-02|15/09/2022||1.33||6000000000|2022-08-09|15/06/2022||1.36||5710000000
2022-07-24 18:35:45|10015|13568|QE QINS|7.81B|7810000000|2.391|1,815,277|-3.3%|31|2022-07-26|15/06/2022||||2124000000|2022-04-26|15/03/2022|0.06||2110000000|2013000000
2022-07-24 18:35:49|10016|18083|NS CGPO|349.93B|349930000000|229.30|1,668,792|197.99%|36|2022-07-27|15/06/2022||0.8||15730000000|2022-05-02|15/03/2022|0.8|0.8|15070000000|15070000000
2022-07-24 18:35:53|10017|17978|NS TMIN|258.82B|258820000000|22,990.75|6,644|-5.06%|23|2022-08-11|15/06/2022|||||2022-05-27|15/03/2022|98.46||9260000000|
2022-07-24 18:35:58|10018|103795|TW 9938|18.41B|18410000000|61.80|562,541|-33.48%|25|2022-11-07|15/09/2022||1.91||4220000000|2022-08-31|15/06/2022||2.24||4970000000
2022-07-24 18:36:02|10019|103162|TW 1802|50.89B|50890000000|17.50|3,980,259|-58.48%|25|2022-08-31|15/06/2022||1.07||15390000000|2022-06-01|15/03/2022|0.39|0.39|11410000000|12380000000
2022-07-24 18:36:04|10020|1155794|HK 2400|8.83B|8830000000|20.80|3,334,599|-64.84%|0||
2022-07-24 18:36:09|10021|11108|KSE GBKK|1.1B|1100000000|351|13,313,366|51.05%|31|2022-07-25|15/06/2022||||42000000|2022-05-03|15/03/2022|||41750000|43600000
2022-07-24 18:36:13|10022|103361|TW 2504|28.54B|28540000000|24.25|3,542,500|-4.9%|23|2022-11-02|15/09/2022||0.65||5510000000|2022-08-31|15/06/2022||0.61||5470000000
2022-07-24 18:36:15|10023|990738|SG 1385|45.2B|45200000000|30.05|1,916,121|28.14%|12|2022-08-16|15/06/2022|||||2022-04-26|15/03/2022|0.28||775800000|
2022-07-24 18:36:19|10024|985152|TW 6531|34.38B|34380000000|213.00|4,900,203|-40.25%|25|2022-11-03|15/09/2022||4.12||2150000000|2022-08-31|15/06/2022||2.78||1400000000
2022-07-24 18:36:22|10025|50187|JO MTMJ|20.75B|20750000000|1,457|4,095,981|-27.3%|14|2022-09-14|15/06/2022|||||2022-03-09|15/12/2021|0.46||23400000000|
2022-07-24 18:36:26|10026|41682|KL GAMU|9.42B|9420000000|3.69|2,015,071|29.93%|36|2022-09-30|15/07/2022|||||2022-06-29|15/04/2022|0.087||1180000000|
2022-07-24 18:36:30|10027|1165976|NS HAPP|142.42B|142420000000|998.60|464,691|-28.45%|9|2022-08-31|15/06/2022|3.88||3290000000|3190000000|2022-05-06|15/03/2022|3.58||3010000000|2900000000
2022-07-24 18:36:33|10028|50102|JO NTCJ|19.8B|19800000000|1,481|2,856,119|-4.14%|18|2022-11-21|15/09/2022||54.50||11171000000|2022-05-23|15/03/2022|0.31|73.00|10310000000|10960000000
2022-07-24 18:36:38|10029|103467|TW 3005|27.75B|27750000000|46.25|1,145,747|-19.14%|25|2022-11-16|15/09/2022||1.2||8450000000|2022-08-17|15/06/2022||0.73||7380000000
2022-07-24 18:36:40|10030|959045|HK 1316|14.51B|14510000000|5.78|12,610,099|-41.14%|13|2022-10-19|15/09/2022||0.05||3359000000|2022-08-17|15/06/2022||||
2022-07-24 18:36:44|10031|37753|WA CCCP|2.53B|2530000000|46.10|269,981|-63.09%|42|2022-10-05|15/07/2022||-4.49|||2022-10-05|15/06/2022||||
2022-07-24 18:36:47|10032|950256|KL FRKN|3.96B|3960000000|2.520|3,310,298|-22.7%|22|2022-08-09|15/06/2022|||||2022-05-10|15/03/2022|0.017|0.017|119100000|119100000
2022-07-24 18:36:50|10033|950541|KL YINS|5.84B|5840000000|2.00|3,083,938|-6.09%|24|2022-09-28|15/07/2022||960.00||1050000000|2022-06-23|15/04/2022|0.049|0.023|1010000000|1010000000
2022-07-24 18:36:54|10034|103316|TW 2441|36.29B|36290000000|63.80|819,285|-27.5%|25|2022-11-04|15/09/2022||2||4990000000|2022-07-26|15/06/2022||2||4810000000
2022-07-24 18:36:56|10035|50135|JO RESJ|18.8B|18800000000|5,551|747,953|7.72%|15|2022-08-25|15/06/2022|||||2022-03-16|15/12/2021|5.2||1540000000|
2022-07-24 18:37:00|10036|103211|TW 2108|20.8B|20800000000|42.25|1,369,588|-67.12%|22|2022-08-15|15/06/2022||0.77||4020000000|2022-05-03|15/03/2022|1.17|1.17|3500000000|3810000000
2022-07-24 18:37:04|10037|103429|TW 2845|38.83B|38830000000|11.05|4,684,671|2.31%|24|2022-07-28|15/06/2022|||||2022-05-16|15/03/2022|0.19||3550000000|
2022-07-24 18:37:07|10038|102428|BK BCH|50.12B|50120000000|20.10|17,837,992|-21.94%|24|2022-08-16|15/06/2022||0.477||4970000000|2022-05-13|15/03/2022|0.81|0.8186|7090000000|7090000000
2022-07-24 18:37:10|10039|1006198|PS WLCON|94.29B|94290000000|23.000|1,422,656|13.02%|22|2022-09-19|15/06/2022|||||2022-05-18|15/03/2022|0.21||7650000000|7650000000
2022-07-24 18:37:14|10040|102863|BK VGI|48.58B|48580000000|4.34|29,106,478|-19.27%|25|2022-11-11|15/09/2022||0.0161|||2022-08-04|15/06/2022||0.0043||501500000
2022-07-24 18:37:18|10041|103129|TW 1707|19.11B|19110000000|129.00|151,325|-25.22%|24|2022-08-31|15/06/2022||2.36||2610000000|2022-06-01|15/03/2022|1.59|1.72|2050000000|2130000000
2022-07-24 18:37:21|10042|103251|TW 2351|20.67B|20670000000|113.50|2,768,145|-24.08%|23|2022-11-08|15/09/2022||1.72||3370000000|2022-08-10|15/06/2022||1.49||3140000000
2022-07-24 18:37:25|10043|1056074|TW 6670|24.7B|24700000000|188.50|259,291|-13.73%|24|2022-08-31|15/06/2022||7.28||7890000000|2022-06-01|15/03/2022|7.59|6.97|8090000000|7980000000
2022-07-24 18:37:30|10044|102869|BK WHA|43.94B|43940000000|2.94|47,869,386|-4.55%|25|2022-11-18|15/09/2022||0.05||2430000000|2022-08-22|15/06/2022||0.05||2030000000
2022-07-24 18:37:34|10045|950427|KL MPIM|6.11B|6110000000|30.80|216,661|-27.53%|24|2022-08-31|15/06/2022|||||2022-05-27|15/03/2022|0.396||611600000|
2022-07-24 18:37:38|10046|103722|TW 6285|28.74B|28740000000|72.50|3,418,712|-7.76%|26|2022-11-10|15/09/2022||1.37||21170000000|2022-08-11|15/06/2022||0.9617||19460000000
2022-07-24 18:37:41|10047|953677|KL STIK|5.16B|5160000000|3.33|824,803|-21.46%|24|2022-09-28|15/07/2022|||||2022-06-22|15/04/2022|0.057|0.057|993800000|993800000
2022-07-24 18:37:45|10048|42664|AT MORr|1.87B|1870000000|16.97|204,603|25.7%|36|2022-08-30|15/06/2022||2.81||3780000000|2022-06-07|15/03/2022|0.75|0.62|3260000000|2730000000
2022-07-24 18:37:49|10049|962595|BMV LACOMERUBC|39.32B|39320000000|36.21|319,384|-10.57%|25|2022-10-26|15/09/2022||0.4015||8430000000|2022-07-27|15/06/2022||0.3919||8300000000
2022-07-24 18:37:53|10050|103189|TW 2023|31.96B|31960000000|16.10|4,020,885|-54.46%|25|2022-11-02|15/09/2022||0.82||28160000000|2022-08-01|15/06/2022||0.63||27880000000
2022-07-24 18:37:57|10051|102999|TW 1227|38.02B|38020000000|41.85|842,449|-23.49%|23|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022|0.36||6730000000|
2022-07-24 18:38:01|10052|42631|AT BOPr|1.02B|1020000000|0.82|3,199,083|-40.32%|37|2022-11-18|15/09/2022||0.0297||375760000|2022-08-03|15/06/2022||0.0306||375760000
2022-07-24 18:38:04|10053|103452|TW 2903|26.55B|26550000000|18.85|617,727|-21.78%|33|2022-09-02|15/06/2022|||||2022-06-01|15/03/2022|0.38||9060000000|
2022-07-24 18:38:08|10054|947237|NS KEIN|107.03B|107030000000|1,187.00|235,480|64.94%|29|2022-07-26|15/06/2022||11.2||14550000000|2022-05-09|15/03/2022|12.9|13.18|17920000000|17920000000
2022-07-24 18:38:11|10055|1012912|TWO 8044|8.75B|8750000000|69.60|990|-49.57%|25|2022-11-11|15/09/2022||0.485||12270000000|2022-08-12|15/06/2022||0.475||12250000000
2022-07-24 18:38:26|10056|18438|NS CHOL|119.28B|119280000000|635.95|58,136|-4.3%|25|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|16.23||37430000000|
2022-07-24 18:38:29|10057|1115204|JO MTHJ|20.08B|20080000000|11,742|324,817|31.34%|10|2022-08-29|15/06/2022|||||2022-02-22|15/12/2021|7.47||44820000000|
2022-07-24 18:38:32|10058|943829|NS TNSL|128.55B|128550000000|943.60|286,483|-1.35%|25|2022-10-19|15/09/2022|||||2022-07-25|15/06/2022||||8140000000
2022-07-24 18:38:35|10059|1012932|TWO 8086|15.25B|15250000000|77.60|1,769|-55.91%|24|2022-08-31|15/06/2022||0.135||573000000|2022-06-01|15/03/2022|0.24|0.35|611000000|700000000
2022-07-24 18:38:39|10060|103558|TW 3545|21.68B|21680000000|101.50|4,303,281|-62.48%|25|2022-10-28|15/09/2022||3.06||4510000000|2022-07-29|15/06/2022||2.48||3960000000
2022-07-24 18:38:41|10061|1167309|BVMF RRRP3|5.96B|5960000000|29.43|4,226,098|-30.26%|12|2022-11-08|15/09/2022||1.82||1110000000|2022-08-10|15/06/2022||1.31||705960000
2022-07-24 18:38:45|10062|946369|HK 1811|13.6B|13600000000|3.170|14,513,019|14.44%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-07-24 18:38:48|10063|995736|KQ 206650|599.52B|599520000000|16,450|210,088|-55.36%|22|2022-08-17|15/06/2022|||||2022-05-04|15/03/2022|-18.44||10720000000|
2022-07-24 18:38:51|10064|103468|TW 3006|23.73B|23730000000|87.00|9,210,905|-55.84%|24|2022-08-31|15/06/2022||2.88||5400000000|2022-05-13|15/03/2022|3.41|3.41|5080000000|5080000000
2022-07-24 18:38:56|10065|990812|MU 1798|15.57B|15570000000|2.140|12,253,563|-3.17%|12|2022-08-23|15/06/2022|||||2022-04-29|15/03/2022|||3080000000|3077000000
2022-07-24 18:39:01|10066|941315|ADX DANA|7.14B|7140000000|1.020|10,297,359|23.04%|31|2022-08-16|15/06/2022||||589000000|2022-05-04|15/03/2022|0.03||94000000|94000000
2022-07-24 18:39:05|10067|1012596|TWO 5371|21.86B|21860000000|55.90|1,722|-9.4%|25|2022-11-01|15/09/2022||1.73||14640000000|2022-08-02|15/06/2022||0.815||11860000000
2022-07-24 18:39:09|10068|50136|JO TKGJ|19.61B|19610000000|4,017|1,777,395|-7.89%|25|2022-11-07|15/09/2022||245.00||22221000000|2022-08-02|15/06/2022||||10618000000
2022-07-24 18:39:11|10069|1057324|BK THGn|54.45B|54450000000|64.25|7,332,034|107.26%|0||
2022-07-24 18:39:15|10070|103048|TW 1440|29.66B|29660000000|17.90|2,510,755|-30.89%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.46||5790000000|
2022-07-24 18:39:18|10071|1012192|TWO 3227|13.34B|13340000000|91.40|534|-54.19%|24|2022-08-31|15/06/2022||1.5||1670000000|2022-05-13|15/03/2022|0.88|0.665|1390000000|1440000000
2022-07-24 18:39:22|10072|1012847|TWO 6547|42.99B|42990000000|195.00|2,084|-25.52%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.64||327000000|
2022-07-24 18:39:25|10073|959124|BMV FIBRAMQ12|19.31B|19310000000|25.360|631,120|3.59%|28|2022-10-27|15/09/2022||0.7838||1010000000|2022-07-27|15/06/2022||0.7861||1020000000
2022-07-24 18:39:30|10074|947130|NS RLXO|250.91B|250910000000|1,007.95|108,284|-13.83%|24|2022-07-26|15/06/2022||2.68||7220000000|2022-05-11|15/03/2022|2.5|2.5|6980000000|6980000000
2022-07-24 18:39:34|10075|103720|TW 6282|16.2B|16200000000|31.35|4,496,285|19.2%|24|2022-08-10|15/06/2022|||||2022-05-06|15/03/2022|0.2||6140000000|
2022-07-24 18:39:37|10076|50183|JO FFAJ|16.83B|16830000000|1,117|1,501,927|-18.82%|15|2022-09-02|15/06/2022|||||2022-03-10|15/12/2021|0.71||1690000000|
2022-07-24 18:39:43|10077|1055159|DFM EMAARDEV|17.44B|17440000000|4.360|3,390,356|20.11%|25|2022-11-16|15/09/2022||0.15||2930000000|2022-08-15|15/06/2022||0.13||3310000000
2022-07-24 18:39:46|10078|103042|TW 1434|44.16B|44160000000|26.25|1,635,712|-20.81%|25|2022-10-03|15/09/2022||0.44||8830000000|2022-08-05|15/06/2022||0.44||9342000000
2022-07-24 18:39:50|10079|1012236|TWO 3374|33.92B|33920000000|125.00|4,521|-27.54%|23|2022-08-31|15/06/2022||1.33||1710000000|2022-06-01|15/03/2022|1.22|1.22|1670000000|1670000000
2022-07-24 18:39:53|10080|1012342|TWO 3707|33.01B|33010000000|99.10|13,587|-12.91%|23|2022-11-18|15/09/2022||0.3395||2370000000|2022-08-18|15/06/2022||0.2996||2240000000
2022-07-24 18:39:55|10081|1013401|NS CENA|119.41B|119410000000|1,142.65|575,619|-15.69%|22|2022-08-31|15/06/2022||||1340000000|2022-06-01|15/03/2022|7.45|7.4|1380000000|1370000000
2022-07-24 18:39:59|10082|12539|DFM DFM|13.75B|13750000000|1.720|11,183,752|51.38%|37|2022-11-16|15/09/2022||0.01||111250000|2022-07-25|15/06/2022||0.01||101140000
2022-07-24 18:40:02|10083|103747|TW 8112|15.98B|15980000000|37.30|2,347,253|-16.46%|24|2022-08-31|15/06/2022||1.6||49790000000|2022-06-01|15/03/2022|2.09|2.09|55700000000|55700000000
2022-07-24 18:40:06|10084|102113|CN ARG|9.44T|9.44E+12|12,020.0|327,302|18.81%|30|2022-08-17|15/06/2022|||||2022-05-16|15/03/2022|185.64||4.6137E+12|
2022-07-24 18:40:10|10085|990318|HK 0512|15.1B|15100000000|4.28|3,528,037|-33.85%|13|2022-03-14|15/12/2021|0.34||4030000000||2021-08-10|15/06/2021|0.34||4570000000|
2022-07-24 18:40:13|10086|39851|NS BAYE|238.51B|238510000000|5,309.30|13,075|-8.21%|24|2022-08-11|15/06/2022||55.50||16180000000|2022-05-24|15/03/2022|34|10.5|9630000000|8070000000
2022-07-24 18:40:18|10087|41623|KL CBMS|6.86B|6860000000|22.44|99,054|2%|27|2022-08-19|15/06/2022|||||2022-05-24|15/03/2022|0.302||653900000|654000000
2022-07-24 18:40:21|10088|103647|TW 5434|26.98B|26980000000|148.50|416,167|12.93%|24|2022-08-03|15/06/2022||3.65||12380000000|2022-04-29|15/03/2022|3.63|3.41|12580000000|11810000000
2022-07-24 18:40:25|10089|1012355|TWO 4123|29.24B|29240000000|57.90|986|-6.36%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2.58||152000000|
2022-07-24 18:40:27|10090|1155529|NASDAQ CAN|720.79M|720790000|4.190|3,458,972|-27.26%|0||
2022-07-24 18:40:31|10091|19581|IS THYAO|69.07B|69070000000|50.050|105,941,262|293.17%|37|2022-11-09|15/09/2022||7.1||76670000000|2022-08-10|15/06/2022||1.92||69150000000
2022-07-24 18:40:35|10092|18261|NS BIRS|93.09B|93090000000|333.50|2,278,645|-16.21%|36|2022-08-03|15/06/2022||4.5||11520000000|2022-05-23|15/03/2022|4.7|4.7|11010000000|11010000000
2022-07-24 18:40:39|10093|103539|TW 3406|46.28B|46280000000|412.50|2,387,736|-26.47%|23|2022-08-31|15/06/2022||1.68||3010000000|2022-04-29|15/03/2022|2.91|3.08|3380000000|3360000000
2022-07-24 18:40:42|10094|102173|PS AGI|91.55B|91550000000|9.700|2,629,973|0.1%|30|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|0.42||36390000000|
2022-07-24 18:40:46|10095|44108|KS 181710|1.05T|1.05E+12|28,050|100,667|-30.31%|32|2022-11-17|15/09/2022||434.28||550590000000|2022-08-17|15/06/2022||231.28||525600000000
2022-07-24 18:40:49|10096|947119|NS MNDA|297.51B|297510000000|521.00|697,914|41.73%|24|2022-08-11|15/06/2022||3.13||24830000000|2022-05-24|15/03/2022|2.55|5.09|24150000000|24150000000
2022-07-24 18:40:53|10097|1012658|TWO 5904|37.08B|37080000000|364.00|542|-32.5%|25|2022-10-31|15/09/2022||5.53||5040000000|2022-07-25|15/06/2022||3.96||4430000000
2022-07-24 18:40:56|10098|103010|TW 1304|26.91B|26910000000|25.10|3,814,754|-28.18%|23|2022-08-31|15/06/2022||0.78||18280000000|2022-06-01|15/03/2022|0.5|0.6333|17100000000|16910000000
2022-07-24 18:41:00|10099|18236|NS JBCH|133.28B|133280000000|1,715.00|52,617|-5.44%|24|2022-08-12|15/06/2022||11.6||6640000000|2022-05-26|15/03/2022|11|11|6250000000|6250000000
2022-07-24 18:41:04|10100|102751|BK STA|32.26B|32260000000|21.00|8,655,267|-44.37%|24|2022-08-18|15/06/2022|||||2022-05-09|15/03/2022|0.98|0.98|28000000000|28000000000
2022-07-24 18:41:07|10101|103016|TW 1312|17.54B|17540000000|19.35|4,330,739|-36.45%|24|2022-08-31|15/06/2022||0.36||5370000000|2022-06-01|15/03/2022|0.65|0.65|4540000000|4540000000
2022-07-24 18:41:12|10102|19535|IS PETKM|22.33B|22330000000|8.810|78,625,765|66.23%|36|2022-08-11|15/06/2022||||11500000000|2022-05-09|15/03/2022|0.69||11420000000|11420000000
2022-07-24 18:41:16|10103|103323|TW 2451|26.17B|26170000000|61.00|482,507|-13.84%|24|2022-08-11|15/06/2022||1.61||3740000000|2022-05-05|15/03/2022|1.81|1.36|3450000000|3320000000
2022-07-24 18:41:20|10104|18219|NS IDFC|88.69B|88690000000|55.60|4,863,041|-5.28%|36|2022-08-09|15/06/2022|||||2022-05-20|15/03/2022|1.22||22800000|
2022-07-24 18:41:23|10105|969085|HK 2666|8.97B|8970000000|4.74|2,811,577|-28.61%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-07-24 18:41:29|10106|103171|TW 1904|29.76B|29760000000|26.85|2,271,183|-38.7%|23|2022-11-07|15/09/2022||0.735||12180000000|2022-08-09|15/06/2022||0.69||11780000000
2022-07-24 18:41:32|10107|992986|HK 1610|13.54B|13540000000|3.470|33,190,415|43.98%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-07-24 18:41:35|10108|943496|HK 1448|12.29B|12290000000|5.41|2,353,152|-27.19%|12|2022-08-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 18:41:39|10109|103266|TW 2368|44.99B|44990000000|83.20|18,159,097|12.89%|25|2022-11-11|15/09/2022||2.05||8610000000|2022-08-31|15/06/2022||1.9||8310000000
2022-07-24 18:41:42|10110|980660|BE NYVCt|877.08M|877080000|0.5350|-|15.8%|0||
2022-07-24 18:41:45|10111|102530|BK GUNKUL|47.97B|47970000000|5.400|65,083,820|12.5%|24|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022|0.06|0.06|1790000000|1720000000
2022-07-24 18:41:49|10112|1013041|TWO 8942|10.61B|10610000000|64.00|142|-13.16%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2.5||1440000000|
2022-07-24 18:41:53|10113|103032|TW 1409|28.97B|28970000000|17.95|2,020,221|-13.7%|23|2022-09-05|15/06/2022|||||2022-06-01|15/03/2022|0.87||12130000000|
2022-07-24 18:41:57|10114|103326|TW 2455|13.89B|13890000000|75.10|2,827,974|-47.11%|25|2022-10-24|15/09/2022||1.17||914660000|2022-07-28|15/06/2022||0.9825||785570000
2022-07-24 18:42:00|10115|18145|NS GILE|179.79B|179790000000|5,525.00|5,583|-9.14%|23|2022-08-25|15/06/2022||||5950000000|2022-04-29|15/03/2022|21.3||5670000000|5950000000
2022-07-24 18:42:02|10116|980659|BE NYVAt|951.18M|951180000|0.1997|-|0%|0||
2022-07-24 18:42:05|10117|1141819|NYSE IFS|2.81B|2810000000|24.09|50,908|4.15%|25|2022-11-09|15/09/2022||3.7||1360000000|2022-08-15|15/06/2022||3.53||1270000000
2022-07-24 18:42:09|10118|1155940|NS IIFW|145.37B|145370000000|1,640.00|51,450|24.3%|17|2022-08-31|15/06/2022||||3050000000|2022-06-01|15/03/2022|18.29||4360000000|4360000000
2022-07-24 18:42:14|10119|103796|TW 9939|21.04B|21040000000|73.10|735,369|-0.95%|24|2022-10-03|15/09/2022||2.43||6370000000|2022-09-02|15/06/2022||2.41||6450000000
2022-07-24 18:42:17|10120|946386|HK 0182|6.73B|6730000000|0.760|13,675,510|31.03%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-07-24 18:42:21|10121|19620|IS YKBNK|39.45B|39450000000|4.670|236,275,509|105.73%|37|2022-10-31|15/09/2022||0.6435||13450000000|2022-07-26|15/06/2022||0.6639||13690000000
2022-07-24 18:42:25|10122|985922|NS QUEC|86.47B|86470000000|583.90|135,327|-26.94%|25|2022-11-14|15/09/2022||6.9||41250000000|2022-08-31|15/06/2022||4.8||39650000000
2022-07-24 18:42:28|10123|103216|TW 2204|28.62B|28620000000|51.70|1,261,456|-22.14%|33|2022-11-08|15/09/2022||1.55||6590000000|2022-08-02|15/06/2022||1.84||7470000000
2022-07-24 18:42:33|10124|18636|BVMF CESP6|8.3B|8300000000|25.25|2,482,386|4.43%|35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2022-07-24 18:42:36|10125|100254|NS INBF|45.06B|45060000000|100.45|16,317,017|-64.59%|25|2022-10-19|15/09/2022||9.03|||2022-07-25|15/06/2022||7.71||
2022-07-24 18:42:39|10126|102467|BK CHG|41.14B|41140000000|3.740|55,584,747|-8.78%|24|2022-08-18|15/06/2022||||2570000000|2022-05-13|15/03/2022|0.1215|0.1215|3570000000|3570000000
2022-07-24 18:42:43|10127|100145|HK 3899|15.46B|15460000000|7.62|2,452,827|0%|10|2022-03-21|15/12/2021||||4613000000|2021-08-18|15/06/2021||||
2022-07-24 18:42:46|10128|1142212|NS AFFL|139.06B|139060000000|1,043.60|404,832|19.75%|16|2022-08-31|15/06/2022||4.9||3290000000|2022-06-01|15/03/2022|4|4.37|3150000000|3080000000
2022-07-24 18:42:50|10129|19339|IS CCOLA|36.07B|36070000000|141.80|406,467|74.74%|37|2022-11-07|15/09/2022||4.41||10930000000|2022-08-09|15/06/2022||4.08||13220000000
2022-07-24 18:42:54|10130|50199|JO SPGJ|9.66B|9660000000|2,690|660,061|-16.09%|14|2022-08-29|15/06/2022|||||2022-02-22|15/12/2021|1.88||21640000000|
2022-07-24 18:42:58|10131|963738|NS TLSV|62.28B|62280000000|3,660.00|21,128|-7.58%|25|2022-11-11|15/09/2022||23.53||19960000000|2022-08-31|15/06/2022||19.11||18870000000
2022-07-24 18:43:03|10132|18781|BVMF SLCE3|8.81B|8810000000|42.35|1,855,641|-7.85%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|3.57||3500000000|2409000000
2022-07-24 18:43:06|10133|943514|HK 2186|8.84B|8840000000|2.49|5,953,702|-42.89%|12|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 18:43:11|10134|18129|NS FINX|86.84B|86840000000|140.05|344,335|-20.52%|29|2022-07-22|15/06/2022|2.2||12060000000|12570000000|2022-05-18|15/03/2022|2.5|3.45|15950000000|15950000000
2022-07-24 18:43:15|10135|103619|TW 4919|54.57B|54570000000|130.00|22,327,171|-7.8%|25|2022-10-28|15/09/2022||2.72||13000000000|2022-08-04|15/06/2022||2.67||11680000000
2022-07-24 18:43:18|10136|103703|TW 6213|28.2B|28200000000|74.90|1,493,810|-46.31%|25|2022-10-27|15/09/2022||1.98||9460000000|2022-07-26|15/06/2022||1.42||8240000000
2022-07-24 18:43:22|10137|39919|NS TTKL|126.16B|126160000000|909.50|129,214|-1.59%|26|2022-07-28|15/06/2022||||6750000000|2022-05-28|15/03/2022|5.71|5.7|6480000000|6720000000
2022-07-24 18:43:25|10138|18067|NS CHMB|133.42B|133420000000|320.25|2,198,662|5.35%|25|2022-08-11|15/06/2022||10.2||53110000000|2022-05-19|15/03/2022|5.78|5.3|33070000000|26350000000
2022-07-24 18:43:29|10139|18049|NS BLUS|96.31B|96310000000|997.00|102,688|17.2%|25|2022-08-04|15/06/2022||8.5||19540000000|2022-05-05|15/03/2022|7.9|7.9|22480000000|22480000000
2022-07-24 18:43:33|10140|12534|DFM ARMX|5.43B|5430000000|3.710|3,147,539|-3.93%|31|2022-08-03|15/06/2022||0.05||1625000000|2022-05-11|15/03/2022|0.03|0.03|1450000000|1540000000
2022-07-24 18:43:36|10141|1130904|NS KPIE|143.59B|143590000000|533.70|1,238,829|87.26%|17|2022-08-31|15/06/2022||3.01||6880000000|2022-06-01|15/03/2022|2.9|2.87|6520000000|6520000000
2022-07-24 18:43:44|10142|103494|TW 3036|68.15B|68150000000|66.90|5,665,043|8.08%|25|2022-11-11|15/09/2022||2.61||133270000000|2022-08-11|15/06/2022||2.44||124570000000
2022-07-24 18:43:47|10143|18065|NS CNTY|90.78B|90780000000|813.70|232,660|15.62%|27|2022-07-25|15/06/2022|||||2022-04-25|15/03/2022|7.71||12110000000|10566000000
2022-07-24 18:43:50|10144|1054591|OTC TTWSF|1.13B|1130000000|0.365|12,000|0%|0||
2022-07-24 18:43:53|10145|18082|NS CRSL|240.82B|240820000000|3,284.35|68,135|7.56%|28|2022-10-21|15/09/2022|||||2022-07-21|15/06/2022||||
2022-07-24 18:43:57|10146|37978|WA TPE|5.96B|5960000000|3.400|2,902,559|2.87%|36|2022-09-07|15/06/2022|||||2022-05-25|15/03/2022|0.51||9810000000|9810000000
2022-07-24 18:44:01|10147|50137|JO CMLJ|11.53B|11530000000|3,295|1,004,674|-32.22%|17|2022-11-21|15/09/2022|||||2022-05-24|15/03/2022|1.99||1930000000|
2022-07-24 18:44:05|10148|8808|BU MTEL|312.4B|312400000000|324.5|515,107|-23.83%|37|2022-11-08|15/09/2022||15.57||179420000000|2022-08-09|15/06/2022||12.32||169400000000
2022-07-24 18:44:08|10149|102315|PS SECB|68.35B|68350000000|90.70|689,446|-18.73%|30|2022-11-07|15/09/2022||2.8||9790000000|2022-08-10|15/06/2022||2.71||9700000000
2022-07-24 18:44:11|10150|50103|JO PSGJ|18.19B|18190000000|8,690|380,550|13.97%|18|2022-10-12|15/08/2022|||||2022-04-18|15/02/2022|34.3||7450000000|
2022-07-24 18:44:15|10151|1012358|TWO 4128|29.29B|29290000000|57.30|4,051|21.21%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.73||402000000|
2022-07-24 18:44:18|10152|1174912|KQ 383310|614.81B|614810000000|40,200|61,291|-50.23%|4|2022-05-16|15/03/2022|16||21280000000||2022-03-18|15/12/2021|249.22||39060000000|
2022-07-24 18:44:21|10153|1061909|NS AMBE|83.53B|83530000000|2,483.90|145,224|-17.54%|21|2022-08-31|15/06/2022||9.57||16050000000|2022-06-01|15/03/2022|17|17.15|19370000000|19690000000
2022-07-24 18:44:25|10154|50207|JO KAPJ|10.21B|10210000000|413|2,200,212|-1.43%|14|2022-02-23|15/12/2021|0.37||13650000000||2021-08-20|15/06/2021|0.43||23960000000|
2022-07-24 18:44:28|10155|103206|TW 2103|20.93B|20930000000|25.35|1,840,055|-20.28%|25|2022-11-08|15/09/2022||0.54||8850000000|2022-08-11|15/06/2022||0.63||8480000000
2022-07-24 18:44:33|10156|27076|BMV BOLSAA|20.64B|20640000000|35.310|983,075|-14.21%|35|2022-10-18|15/09/2022||0.6747||1020000000|2022-07-25|15/06/2022|0.69|0.6718|997300000|1010000000
2022-07-24 18:44:36|10157|979560|KQ 064550|942.08B|942080000000|36,500|560,326|-1.62%|22|2022-08-16|15/06/2022|||||2022-05-18|15/03/2022|-133.62||61450000000|
2022-07-24 18:44:39|10158|1166416|BO COMU|118.74B|118740000000|2,426.60|10,770|-26.68%|12|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|15.00||2430000000|2430000000
2022-07-24 18:44:43|10159|1129147|BVMF VAMO3|11.76B|11760000000|12.14|2,656,786|-31.26%|13|2022-11-10|15/09/2022||0.1416||1070000000|2022-07-28|15/06/2022||0.1339||1050000000
2022-07-24 18:44:47|10160|103215|TW 2201|45.6B|45600000000|45.95|9,760,166|12.07%|34|2022-11-10|15/09/2022||1.36||18850000000|2022-08-08|15/06/2022||1.04||17620000000
2022-07-24 18:44:50|10161|103165|TW 1808|25.38B|25380000000|64.70|538,805|10.03%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2.11||607500000|
2022-07-24 18:44:54|10162|103209|TW 2106|32.83B|32830000000|36.10|1,968,305|-7.44%|25|2022-11-11|15/09/2022||0.46||9890000000|2022-08-31|15/06/2022||0.38||9500000000
2022-07-24 18:44:57|10163|18162|NS GUJL|356.87B|356870000000|3,248.70|72,064|105.68%|22|2022-08-31|15/06/2022||9.40||11410000000|2022-06-01|15/03/2022|19.8|20.2|10740000000|10740000000
2022-07-24 18:45:00|10164|950467|KL PMAS|2.72B|2720000000|3.82|1,868,288|-29.65%|22|2022-08-19|15/06/2022|||||2022-05-12|15/03/2022|0.029|0.0305|146000000|146000000
2022-07-24 18:45:04|10165|103207|TW 2104|19.35B|19350000000|19.95|2,068,911|-26.79%|23|2022-08-31|15/06/2022||0.32||5540000000|2022-06-01|15/03/2022|0.22|0.3|5210000000|5160000000
2022-07-24 18:45:07|10166|37737|WA BDXP|5.92B|5920000000|232.00|8,480|-14.39%|36|2022-07-27|15/06/2022|||||2022-04-29|15/03/2022|2.21||1600000000|1600000000
2022-07-24 18:45:11|10167|943638|NS INEE|93.11B|93110000000|690.15|538,534|-19.14%|22|2022-07-29|15/06/2022||5.70||3988000000|2022-05-05|15/03/2022|6.83|7.50|5090000000|5274000000
2022-07-24 18:45:14|10168|949951|JO EQUJ|14.79B|14790000000|1,899|1,530,042|0.58%|14|2022-10-03|15/08/2022|||||2022-05-30|15/02/2022|1.18||902600000|
2022-07-24 18:45:17|10169|1096132|NASDAQ NIU|510.77M|510770000|6.64|547,444|-76.2%|18|2022-11-21|15/09/2022||1.43||1860000000|2022-08-24|15/06/2022||1.05||1370000000
2022-07-24 18:45:20|10170|947206|NS VNTI|213.6B|213600000000|2,080.00|58,390|6.92%|24|2022-07-25|15/06/2022||9.4||4900000000|2022-05-14|15/03/2022|9.8|9.71|4860000000|4860000000
2022-07-24 18:45:24|10171|947307|NS VMAR|55.7B|55700000000|2,811.95|31,147|-16.19%|25|2022-11-10|15/09/2022||-9.23||5190000000|2022-08-05|15/06/2022||8.27||6430000000
2022-07-24 18:45:28|10172|103204|TW 2101|32.06B|32060000000|38.45|917,494|-4%|22|2022-08-31|15/06/2022||-0.23||1970000000|2022-06-01|15/03/2022|-0.35|-0.47|1800000000|2020000000
2022-07-24 18:45:31|10173|13226|QE VFQS|7.02B|7020000000|1.660|2,868,150|4.92%|25|2022-10-12|15/09/2022|||||2022-08-02|15/06/2022||||714540000
2022-07-24 18:45:35|10174|19585|IS TOASO|32.4B|32400000000|64.80|6,216,527|113.72%|37|2022-11-03|15/09/2022||1.76||9790000000|2022-07-28|15/06/2022||2.44||14040000000
2022-07-24 18:45:38|10175|979066|KQ 007390|1.65T|1.65E+12|26,300|243,498|-20.3%|21|2022-05-13|15/03/2022|-56.41||5130000000||2022-03-18|15/12/2021|-77.2||6380000000|
2022-07-24 18:45:41|10176|103484|TW 3026|14.54B|14540000000|92.00|368,062|-29.5%|24|2022-11-09|15/09/2022||3.98||5360000000|2022-08-31|15/06/2022||3.62||5190000000
2022-07-24 18:45:44|10177|1030994|BVMF MEGA3|6.61B|6610000000|11.91|3,261,477|-68.19%|23|2022-11-09|15/09/2022||0.15||426730000|2022-08-16|15/06/2022||-0.03||302170000
2022-07-24 18:45:50|10178|1081587|NS ONTE|60.87B|60870000000|286.90|263,239|-17.53%|21|2022-07-28|15/06/2022||1.87||6400000000|2022-06-01|15/03/2022|2.3|2.41|7530000000|7640000000
2022-07-24 18:45:56|10179|943460|HK 0777|8.81B|8810000000|16.34|545,050|-16.03%|16|2022-08-31|15/06/2022|||||2022-06-14|15/03/2022||||
2022-07-24 18:46:00|10180|953680|KL SUNW|5B|5000000000|1.460|2,490,300|5.8%|24|2022-08-11|15/06/2022||8.00|||2022-05-18|15/03/2022|0.0243||154000000|
2022-07-24 18:46:03|10181|103435|TW 2855|22.78B|22780000000|15.65|1,275,987|-41.87%|22|2022-08-31|15/06/2022|||||2022-05-06|15/03/2022|-0.39||875800000|
2022-07-24 18:46:07|10182|19574|IS TAVHL|19.22B|19220000000|53.20|9,038,952|125.81%|35|2022-07-26|15/06/2022||||226000000|2022-04-26|15/03/2022|-0.06||149000000|136560000
2022-07-24 18:46:11|10183|100056|HK 0819|10.71B|10710000000|9.51|3,016,031|-32.55%|16|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022||||
2022-07-24 18:46:18|10184|103288|TW 2401|17.59B|17590000000|29.90|5,412,931|-33.41%|24|2022-08-11|15/06/2022||0.55||2259000000|2022-05-13|15/03/2022|0.63|0.43|2110000000|1856000000
2022-07-24 18:46:21|10185|990763|HK 1478|5.51B|5510000000|4.65|2,111,168|-66.21%|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
2022-07-24 18:46:24|10186|20982|NYSE BMA|1.65B|1650000000|10.28|239,902|-24.74%|33|2022-11-10|15/09/2022||1.16||320400000|2022-08-10|15/06/2022||1.03||308240000
2022-07-24 18:46:29|10187|40970|BMV Q|33.4B|33400000000|84.05|1,061,455|-10.07%|23|2022-10-20|15/09/2022||2.21|||2022-07-20|15/06/2022|1.62|1.89|9580000000|9590000000
2022-07-24 18:46:33|10188|100005|HK 0081|12.67B|12670000000|3.70|4,311,518|-24.34%|29|2022-08-20|15/06/2022||0.77||31784000000|2022-04-21|15/03/2022||||
2022-07-24 18:46:37|10189|18602|BVMF ARZZ3|8.14B|8140000000|74.13|998,913|-24.15%|32|2022-11-10|15/09/2022||0.75||972770000|2022-08-11|15/06/2022||0.66||880320000
2022-07-24 18:46:41|10190|18131|NS FISO|73.66B|73660000000|108.35|3,264,125|-50.94%|26|2022-08-03|15/06/2022||1.55||15220000000|2022-05-05|15/03/2022|1.9|1.92|15440000000|15410000000
2022-07-24 18:46:44|10191|41679|KL IGRE|5.73B|5730000000|1.600|1,101,508|-4.76%|24|2022-07-25|15/06/2022||||85000000|2022-04-25|15/03/2022|0.024||133800000|
2022-07-24 18:46:48|10192|102100|CN CCB|5.06T|5.06E+12|3,800.0|279,231|-30.11%|34|2022-11-15|15/09/2022||108.27||2.8122E+12|2022-08-08|15/06/2022||83.74||2.85444E+12
2022-07-24 18:46:51|10193|50088|JO AFEJ|10.19B|10190000000|9,660|134,170|-0.68%|27|2022-07-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 18:46:55|10194|18257|NS KECL|118.31B|118310000000|461.95|439,096|7.16%|26|2022-07-29|15/06/2022||1.7||30640000000|2022-05-03|15/03/2022|4.4|4.39|42750000000|42750000000
2022-07-24 18:46:58|10195|103784|TW 9925|15.45B|15450000000|40.20|188,189|1.9%|22|2022-08-31|15/06/2022|||||2022-05-18|15/03/2022|0.52||1880000000|
2022-07-24 18:47:01|10196|103571|TW 3596|25.56B|25560000000|116.00|5,089,278|6.42%|25|2022-11-08|15/09/2022||2.66||11420000000|2022-08-31|15/06/2022||2.27||10730000000
2022-07-24 18:47:06|10197|11193|KSE ALQK|322.13M|322130000|301|504,083|-22.22%|23|2022-05-23|15/03/2022|0.02||68360000||2022-02-03|15/12/2021|||57550000|
2022-07-24 18:47:10|10198|103143|TW 1723|26.93B|26930000000|116.00|1,100,407|3.57%|33|2022-11-09|15/09/2022||1.8||2920000000|2022-08-11|15/06/2022||2.1||2920000000
2022-07-24 18:47:14|10199|27105|BMV LABB|19.83B|19830000000|19.630|1,487,997|-4.85%|37|2022-10-26|15/09/2022||0.5037||4370000000|2022-07-27|15/06/2022||0.4801||4300000000
2022-07-24 18:47:18|10200|103488|TW 3030|14.79B|14790000000|62.60|857,612|9.63%|22|2022-09-12|15/06/2022|||||2022-07-07|15/03/2022|2.49||1920000000|
2022-07-24 18:47:20|10201|1167046|HK 3913|3.49B|3490000000|1.73|4,115,058|-79%|0||
2022-07-24 18:47:24|10202|41621|KL ALLI|5.16B|5160000000|3.330|1,840,419|38.75%|35|2022-07-25|15/06/2022|||||2022-06-01|15/03/2022|0.067|0.0679|452000000|451690000
2022-07-24 18:47:28|10203|11110|KSE KIBK|236.46M|236460000|222|2,888,161|2.61%|30|2022-08-31|15/06/2022||||17000000|2022-06-01|15/03/2022|||16000000|18100000
2022-07-24 18:47:32|10204|102311|PS RLC|86.37B|86370000000|16.940|1,469,659|7.76%|25|2022-11-08|15/09/2022||0.43|||2022-08-12|15/06/2022||0.4||
2022-07-24 18:47:36|10205|18430|NS THMX|241.69B|241690000000|2,146.15|60,079|50.06%|36|2022-08-02|15/06/2022||6||15090000000|2022-05-20|15/03/2022|9.1|8.92|19920000000|19920000000
2022-07-24 18:47:41|10206|13225|QE UDCD|5.31B|5310000000|1.501|1,516,968|0.81%|31|2022-07-30|15/06/2022|||||2022-04-25|15/03/2022|0.02||385900000|
2022-07-24 18:47:44|10207|103427|TW 2838|48.06B|48060000000|13.40|2,619,436|27.62%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.19||6990000000|
2022-07-24 18:47:48|10208|103805|TW 9958|22.69B|22690000000|98.00|3,776,964|-22.53%|22|2022-08-31|15/06/2022||1.82||2590000000|2022-06-01|15/03/2022|1.21|1.32|2220000000|2220000000
2022-07-24 18:47:51|10209|993249|HK 1458|9.58B|9580000000|4.15|9,547,544|-47.93%|5|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|2017-09-25|15/06/2017|0.17||1620000000|
2022-07-24 18:47:55|10210|103390|TW 2606|36.21B|36210000000|42.85|12,465,247|-36.04%|24|2022-11-04|15/09/2022||2.31||4610000000|2022-08-10|15/06/2022||1.4||3740000000
2022-07-24 18:47:59|10211|103765|TW 8926|21.5B|21500000000|36.50|557,151|-5.32%|22|2022-08-31|15/06/2022|||||2022-06-08|15/12/2021|0.30||1630000000|
2022-07-24 18:48:02|10212|1054797|NYSE FINV|1.32B|1320000000|4.640|586,971|-34.92%|22|2022-08-23|15/06/2022|||||2022-05-31|15/03/2022|1.81||2450000000|
2022-07-24 18:48:08|10213|50034|HK 0460|11.01B|11010000000|1.180|66,610,350|-58.16%|16|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 18:48:11|10214|50506|BVMF ALUP11|7.91B|7910000000|26.98|1,102,670|7.88%|25|2022-11-09|15/09/2022||0.565||969790000|2022-08-09|15/06/2022||0.62||996960000
2022-07-24 18:48:15|10215|18719|BVMF LIGT3|2.09B|2090000000|5.62|3,818,098|-64.36%|37|2022-11-10|15/09/2022||0.1667||3190000000|2022-08-11|15/06/2022||0.3183||3080000000
2022-07-24 18:48:18|10216|103229|TW 2312|18.79B|18790000000|12.85|8,748,221|-3.75%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.23||40070000000|
2022-07-24 18:48:20|10217|1155841|HK 9966|6.5B|6500000000|6.92|2,600,126|-73.89%|0||
2022-07-24 18:48:24|10218|103718|TW 6278|25.23B|25230000000|86.30|3,171,613|-30.12%|25|2022-10-26|15/09/2022||4.63||18500000000|2022-08-08|15/06/2022||2.24||15380000000
2022-07-24 18:48:28|10219|1006205|BK TPIPPn|30.58B|30580000000|3.64|2,541,690|-15.74%|0||
2022-07-24 18:48:31|10220|41633|KL MAGM|2.33B|2330000000|1.620|387,236|-19%|27|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022|0.012||501000000|
2022-07-24 18:48:36|10221|18066|NS CESC|99.48B|99480000000|75.05|1,425,071|-8.29%|41|2022-09-14|15/06/2022||||31560000000|2022-05-13|15/03/2022|3.1|2.98|30110000000|31750000000
2022-07-24 18:48:39|10222|1159071|NS SUVH|118.88B|118880000000|466.00|177,524|-7.08%|15|2022-08-31|15/06/2022||||3410000000|2022-06-01|15/03/2022|5|4.85|3540000000|3600000000
2022-07-24 18:48:42|10223|43708|KS 005070|1.66T|1.66E+12|54,000|450,359|33.17%|23|2022-11-17|15/09/2022||||124870000000|2022-08-17|15/06/2022||||108220000000
2022-07-24 18:48:46|10224|1012983|TWO 8415|36.77B|36770000000|35.65|1,522|-13.15%|25|2022-11-11|15/09/2022||1.34||6540000000|2022-08-11|15/06/2022||1.27||6290000000
2022-07-24 18:48:53|10225|102605|BK MEGA|42.72B|42720000000|49.00|3,953,528|18.79%|24|2022-08-17|15/06/2022||0.645||3680000000|2022-05-13|15/03/2022|0.7|0.7025|3820000000|3820000000
2022-07-24 18:48:55|10226|1171579|KSE AZNOULA|220M|220000000|203.00|911,214|-9.38%|8|2022-05-13|15/03/2022|||12740000||2022-03-09|15/12/2021|||12690000|
2022-07-24 18:48:58|10227|100082|HK 1083|13.07B|13070000000|4.03|4,844,440|-23.96%|27|2022-08-16|15/06/2022|||||2022-05-11|15/03/2022||||
2022-07-24 18:49:01|10228|101592|JK SMRA|9.66T|9.66E+12|585|34,635,745|-26.42%|35|2022-11-15|15/09/2022||8.04|||2022-08-03|15/06/2022||7.14||
2022-07-24 18:49:05|10229|1141292|KL GREA|4.57B|4570000000|3.650|2,060,519|-42.97%|14|2022-08-15|15/06/2022||0.0422||159250000|2022-05-12|15/03/2022|0.0254|0.0422|102200000|118920000
2022-07-24 18:49:09|10230|946387|HK 0327|7.75B|7750000000|7.19|1,835,201|-21.68%|26|2022-08-10|15/06/2022||0.57||3979000000|2022-06-01|15/03/2022||||
2022-07-24 18:49:12|10231|101638|JK EXCL|26.24T|2.624E+13|2,460|25,297,838|0.41%|35|2022-11-02|15/09/2022||35.54||6.86911E+12|2022-08-04|15/06/2022||31.2||6.82887E+12
2022-07-24 18:49:16|10232|102270|PS MEG|70.96B|70960000000|2.250|20,631,810|-22.41%|30|2022-11-18|15/09/2022||0.1183|||2022-08-11|15/06/2022||0.123||
2022-07-24 18:49:19|10233|1175317|KSE BOURSA|470.02M|470020000|2,319.00|119,088|54.7%|9|2022-08-31|15/06/2022||||9000000|2022-06-01|15/03/2022|0.02||9250000|9000000
2022-07-24 18:49:22|10234|101583|JK FREN|26.81T|2.681E+13|87|673,237,222|-26.27%|22|2022-07-28|15/06/2022|||||2022-05-27|15/03/2022|0.04||2.6788E+12|
2022-07-24 18:49:24|10235|100146|HK 3983|9.63B|9630000000|2.090|4,766,980|-22.59%|8|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2017-09-22|15/06/2017|0.06||5140000000|
2022-07-24 18:49:27|10236|1012389|TWO 4174|20.63B|20630000000|84.10|1,313|-22.49%|23|2022-08-12|15/06/2022|||||2022-05-06|15/03/2022|-1.52||1260000|
2022-07-24 18:49:31|10237|946567|DFM DAMAC|8.47B|8470000000|1.400|143,005|12%|23|2022-08-11|15/06/2022||0.01||1067000000|2022-05-16|15/03/2022||||995450000
2022-07-24 18:49:35|10238|103791|TW 9933|32.5B|32500000000|41.60|2,696,299|7.22%|25|2022-11-02|15/09/2022||0.685||23070000000|2022-08-02|15/06/2022||0.69||22710000000
2022-07-24 18:49:39|10239|41404|SN ANDINAB|1.45T|1.45E+12|1,633.10|707,244.38|-0.25%|37|2022-10-26|15/09/2022||29.36||580700000000|2022-08-02|15/06/2022||21.36||508700000000
2022-07-24 18:49:45|10240|103699|TW 6202|19.79B|19790000000|87.50|1,158,188|-33.21%|25|2022-10-31|15/09/2022||1.95||1930000000|2022-08-01|15/06/2022||1.95||1880000000
2022-07-24 18:49:47|10241|1056483|HK 1789|6.81B|6810000000|6.10|2,980,395|-54.14%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-07-24 18:49:50|10242|993295|JO DCPJ|28.52B|28520000000|3,317|710,819|2.73%|13|2022-11-01|15/08/2022||45.00||14895000000|2022-05-23|15/02/2022|0.99|54.00|30410000000|15386000000
2022-07-24 18:49:53|10243|102405|BK AMATA|20.24B|20240000000|17.60|6,337,627|-4.35%|25|2022-08-18|15/06/2022||||1560000000|2022-05-13|15/03/2022|0.48|0.4175|1040000000|1040000000
2022-07-24 18:49:57|10244|50180|JO LBHJ|27.45B|27450000000|10,422|442,054|26.33%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2022-07-24 18:50:00|10245|18394|NS SOFT|74.84B|74840000000|722.00|141,246|-7.73%|26|2022-10-17|15/09/2022||8.35||11048000000|2022-07-25|15/06/2022||||15660000000
2022-07-24 18:50:04|10246|102165|PS BLOOM|66.46B|66460000000|6.110|4,430,659|6.63%|26|2022-11-04|15/09/2022||0.09||9440000000|2022-08-02|15/06/2022||0.045||8030000000
2022-07-24 18:50:08|10247|103365|TW 2511|18.9B|18900000000|11.65|709,309|-4.12%|22|2022-08-11|15/06/2022||0.12||2195000000|2022-05-10|15/03/2022|0.27||4730000000|
2022-07-24 18:50:11|10248|50156|JO JSEJ|9.16B|9160000000|10,710|159,844|2.49%|18|2022-08-03|15/06/2022|||||2022-03-02|15/12/2021|4.5||1290000000|
2022-07-24 18:50:15|10249|50143|JO RLOJ|6.16B|6160000000|3,864|204,690|-21.13%|17|2022-11-25|15/09/2022|||||2022-05-23|15/03/2022|1.95||5110000000|
2022-07-24 18:50:21|10250|41427|SN CONCHATORO|910.09B|910090000000|1,230.60|468,824.84|-4.68%|36|2022-09-02|15/06/2022|||||2022-05-16|15/03/2022|23.7|20.65|178060000000|180300000000
2022-07-24 18:50:25|10251|18743|BVMF ODPV3|5.37B|5370000000|9.53|1,198,589|-17.96%|37|2022-10-26|15/09/2022||0.1765||490160000|2022-07-27|15/06/2022||0.1845||475550000
2022-07-24 18:50:29|10252|18461|NS VIPI|94.02B|94020000000|664.60|348,434|60.65%|24|2022-07-27|15/06/2022||3.4||4950000000|2022-05-16|15/03/2022|0.9|0.9|3560000000|3560000000
2022-07-24 18:50:33|10253|1162311|KL AXSR|3.2B|3200000000|1.95|1,061,088|1.56%|25|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.0262|0.0274|72500000|70760000
2022-07-24 18:50:37|10254|15728|NASDAQ FANH|264.28M|264280000|4.92|103,136|-67.8%|37|2022-11-22|15/09/2022||0.7375|||2022-08-22|15/06/2022||0.8716||
2022-07-24 18:50:40|10255|102105|CN CFV|6.66T|6.66E+12|19,690.0|56,284|-31.1%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1928.57||2.8203E+12|
2022-07-24 18:50:44|10256|18021|NS BJEL|132.59B|132590000000|1,156.50|112,793|3.09%|32|2022-11-10|15/09/2022||6.41||12469000000|2022-08-10|15/06/2022||4.8||12920000000
2022-07-24 18:50:47|10257|1050113|NYSE DESP|468.3M|468300000|7.07|343,977|-45.11%|23|2022-11-17|15/09/2022||-0.01||143000000|2022-08-18|15/06/2022||-0.14||127400000
2022-07-24 18:50:50|10258|980029|KQ 194480|501.38B|501380000000|47,350|51,238|-44.75%|24|2022-08-17|15/06/2022||1400||80370000000|2022-05-10|15/03/2022|774.00|1541|60700000000|77560000000
2022-07-24 18:50:53|10259|1012083|TWO 1785|23.29B|23290000000|39.00|2,102|-23.83%|22|2022-08-31|15/06/2022||0.66||7810000000|2022-06-01|15/03/2022|0.63|0.63|7640000000|7640000000
2022-07-24 18:50:57|10260|103473|TW 3014|11.58B|11580000000|71.90|964,017|-42.71%|22|2022-08-31|15/06/2022||2.21||1610000000|2022-06-01|15/03/2022|2.26|2.26|1610000000|1610000000
2022-07-24 18:51:02|10261|20389|NYSE ARCO|1.42B|1420000000|6.660|878,555|15.62%|37|2022-11-16|15/09/2022||0.13||823050000|2022-08-10|15/06/2022||0.0667||776660000
2022-07-24 18:51:06|10262|39876|NS JKLC|54.16B|54160000000|460.65|542,936|-33.86%|41|2022-07-27|15/06/2022||11.65||14440000000|2022-05-18|15/03/2022|16.6|16.6|14980000000|15120000000
2022-07-24 18:51:10|10263|103768|TW 9802|33.02B|33020000000|175.00|2,524,824|83.05%|25|2022-10-19|15/09/2022||3.35||5470000000|2022-07-25|15/06/2022||3.34||5260000000
2022-07-24 18:51:13|10264|18809|BVMF UNIP6|8.97B|8970000000|88.50|243,866|19.22%|22|2022-08-11|15/06/2022|||||2022-05-16|15/03/2022|4.29||1890000000|
2022-07-24 18:51:19|10265|18243|NS JMSH|62.16B|62160000000|64.95|1,024,819|-36.51%|25|2022-10-27|15/09/2022||||9700000000|2022-08-02|15/06/2022||||
2022-07-24 18:51:23|10266|103261|TW 2362|18.29B|18290000000|31.25|444,036|4.69%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1||6400000000|
2022-07-24 18:51:26|10267|41415|SN CAP|1.26T|1.26E+12|8,430.00|304,469.84|-30.96%|36|2022-11-04|15/09/2022||1.45||811000000|2022-08-17|15/06/2022||1.18||1060000000
2022-07-24 18:51:29|10268|986203|BK SPRC|48.13B|48130000000|11.10|32,157,937|24.02%|25|2022-11-17|15/09/2022||0.00|||2022-08-19|15/06/2022||0.3422||84894000000
2022-07-24 18:51:32|10269|50142|JO VKEJ|13.6B|13600000000|1,387|1,528,448|35.32%|14|2022-11-24|15/09/2022|||||2022-06-07|15/03/2022|1.99||3480000000|
2022-07-24 18:51:36|10270|41431|SN ITAUCORP|1.92T|1.92E+12|1.98|1,420,248,608.25|12.24%|33|2022-10-28|15/09/2022||0.086||352000000000|2022-07-29|15/06/2022||0.1055||360000000000
2022-07-24 18:51:39|10271|980010|KQ 182400|624.42B|624420000000|15,750|267,604|9.38%|22|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|-334.87||2640000000|
2022-07-24 18:51:44|10272|18402|NS STTE|58.81B|58810000000|148.00|918,555|-50.67%|28|2022-10-19|15/09/2022|||||2022-07-25|15/06/2022||||
2022-07-24 18:51:47|10273|103413|TW 2723|19.26B|19260000000|107.00|1,117,568|-32.92%|29|2022-11-07|15/09/2022||1.46||5020000000|2022-08-11|15/06/2022||0.8975||4290000000
2022-07-24 18:51:51|10274|50019|HK 3377|10.03B|10030000000|1.32|7,973,355|-24.57%|18|2022-08-19|15/06/2022||0.14||28109000000|2022-03-23|15/12/2021||0.19||38171000000
2022-07-24 18:51:55|10275|6379|NASDAQ SOHU|616.88M|616880000|16.14|140,818|-22.89%|36|2022-08-08|15/06/2022|||||2022-05-16|15/03/2022|0.26||193420000|
2022-07-24 18:51:58|10276|50092|JO HYPJ|12.51B|12510000000|3,669|691,122|42.87%|15|2022-09-13|15/06/2022|||||2022-03-17|15/12/2021|2.7||1330000000|
2022-07-24 18:52:02|10277|994066|BK PSHn|27.14B|27140000000|12.40|602,461|-3.13%|0||
2022-07-24 18:52:05|10278|980111|KQ 222080|860.12B|860120000000|14,000|1,331,175|15.7%|22|2022-08-16|15/06/2022|||||2022-05-18|15/03/2022|19.7||23200000000|
2022-07-24 18:52:09|10279|42658|AT LMDr|964.18M|964180000|5.53|178,073|-30.18%|26|2022-09-14|15/06/2022|||||2022-06-01|15/03/2022|-0.04||24820000|
2022-07-24 18:52:12|10280|18289|NS MOFS|120.09B|120090000000|805.65|102,372|-23.75%|24|2022-07-28|15/06/2022||||6400000000|2022-04-28|15/03/2022|20.14||8110000000|8500000000
2022-07-24 18:52:16|10281|50071|HK 3339|6.76B|6760000000|1.580|3,688,561|-32.77%|21|2022-08-31|15/06/2022||0.11||6521000000|2022-06-01|15/03/2022||||
2022-07-24 18:52:28|10282|50035|HK 0506|6.97B|6970000000|2.49|1,007,387|-5.68%|24|2022-10-21|15/09/2022|||||2022-08-30|15/06/2022||||
2022-07-24 18:52:30|10283|1169503|KS 248070|1.02T|1.02E+12|20,450|122,276|-34.77%|12|2022-08-12|15/06/2022||||372600000000|2022-06-01|15/03/2022|209.00||368700000000|368700000000
2022-07-24 18:52:33|10284|1166568|NS UTIA|87.27B|87270000000|688.40|123,573|-25.03%|13|2022-08-31|15/06/2022||||2700000000|2022-06-01|15/03/2022|4.23||2950000000|2970000000
2022-07-24 18:52:36|10285|969099|HK 6878|14.92B|14920000000|2.070|27,796,920|16.95%|12|2022-08-31|15/06/2022|||||2022-05-03|15/03/2022||||
2022-07-24 18:52:40|10286|18029|NS BACH|77.7B|77700000000|381.15|3,170,260|11.07%|41|2022-08-10|15/06/2022||||11810000000|2022-05-24|15/03/2022|11.8|12.92|12800000000|12510000000
2022-07-24 18:52:42|10287|100078|HK 1052|7.41B|7410000000|4.43|2,119,784|2.07%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-07-24 18:52:47|10288|103284|TW 2393|18.62B|18620000000|42.00|1,290,461|-29.65%|34|2022-11-03|15/09/2022||1.29||6550000000|2022-08-31|15/06/2022||0.91||5700000000
2022-07-24 18:52:50|10289|947234|NS GRAN|75.21B|75210000000|302.85|1,205,238|-20.19%|24|2022-07-26|15/06/2022||4.3||10640000000|2022-05-18|15/03/2022|4.5|4.5|10300000000|10300000000
2022-07-24 18:52:54|10290|103175|TW 1909|20B|20000000000|15.65|3,363,932|-46.03%|25|2022-11-08|15/09/2022||0.04||13930000000|2022-08-31|15/06/2022||-0.06||12640000000
2022-07-24 18:52:59|10291|103617|TW 4915|30.46B|30460000000|66.90|7,717,518|15.15%|25|2022-11-04|15/09/2022||1.82||21460000000|2022-08-05|15/06/2022||1.57||19870000000
2022-07-24 18:53:02|10292|1161487|KS 353200|1.44T|1.44E+12|28,700|473,359|79.94%|10|2022-08-31|15/06/2022||||321170000000|2022-06-01|15/03/2022|707.00||305200000000|304780000000
2022-07-24 18:53:05|10293|979186|KQ 030190|920.66B|920660000000|15,400|83,113|-37.27%|25|2022-10-28|15/09/2022||246.87||121900000000|2022-08-16|15/06/2022||315.31||131780000000
2022-07-24 18:53:08|10294|103202|TW 2059|41.36B|41360000000|434.00|193,271|18.26%|25|2022-11-04|15/09/2022||6.9||1870000000|2022-08-05|15/06/2022||5.99||1810000000
2022-07-24 18:53:13|10295|990832|HK 1908|29.95B|29950000000|18.80|2,185,957|20.05%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-07-24 18:53:16|10296|18693|BVMF GRND3|6.17B|6170000000|6.84|1,623,359|-37.42%|29|2022-08-04|15/06/2022|||||2022-04-28|15/03/2022|0.14||504000000|521500000
2022-07-24 18:53:19|10297|18019|NS LIND|303.84B|303840000000|3,566.70|77,960|112.59%|26|2022-07-25|15/06/2022|||||2022-05-13|15/03/2022|7.74||5340000000|
2022-07-24 18:53:23|10298|1012848|TWO 6548|30.37B|30370000000|80.90|506|-16.25%|24|2022-08-31|15/06/2022||1.86||3830000000|2022-06-01|15/03/2022|1.85|1.86|3630000000|3630000000
2022-07-24 18:53:32|10299|20941|NYSE PAM|2.86B|2860000000|20.43|130,510|26.89%|32|2022-11-11|15/09/2022||1.41||389800000|2022-08-11|15/06/2022||1.33||389800000
2022-07-24 18:53:35|10300|1123045|HK 2616|5.45B|5450000000|4.64|2,816,663|-71.36%|0||
2022-07-24 18:53:39|10301|39904|NS SHCU|129.93B|129930000000|1,947.00|118,628|8.46%|32|2022-10-27|15/09/2022||56.4||9522000000|2022-07-27|15/06/2022||47.82||9221000000
2022-07-24 18:53:45|10302|103536|TW 3376|15.3B|15300000000|79.50|340,381|-35.89%|29|2022-11-03|15/09/2022||1.83||3490000000|2022-07-25|15/06/2022||1.47||3120000000
2022-07-24 18:53:49|10303|102497|BK EASTW|10.65B|10650000000|6.40|2,195,758|-36%|22|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.15||1140000000|
2022-07-24 18:53:52|10304|954965|TW 6456|25.89B|25890000000|76.60|1,002,071|-36.95%|24|2022-08-10|15/06/2022||1.67||28700000000|2022-05-06|15/03/2022|1.01|1.13|28140000000|26810000000
2022-07-24 18:53:56|10305|102602|BK MBK|29.39B|29390000000|16.00|5,999,882|23.08%|22|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|0.90||1990000000|
2022-07-24 18:53:59|10306|103762|TW 8422|18.84B|18840000000|173.00|270,644|0.58%|25|2022-11-11|15/09/2022||3.2||1620000000|2022-08-12|15/06/2022||2.94||1400000000
2022-07-24 18:54:02|10307|1142505|KS 300720|941.96B|941960000000|13,600|78,043|-20.7%|17|2022-11-17|15/09/2022||||385000000000|2022-08-17|15/06/2022||||391000000000
2022-07-24 18:54:06|10308|943523|HK 2386|15.5B|15500000000|3.50|2,663,651|-20.99%|16|2022-08-22|15/06/2022|||||2022-03-18|15/12/2021||||
2022-07-24 18:54:09|10309|103132|TW 1710|15.21B|15210000000|17.35|1,274,935|-27.25%|27|2022-11-15|15/09/2022||0.48||7480000000|2022-07-26|15/06/2022||0.13||7320000000
2022-07-24 18:54:13|10310|1142378|EBR TITCr|842.63M|842630000|11.04|42,781|-31%|13|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||455000000|419400000
2022-07-24 18:54:15|10311|1165334|NS MINS|213.35B|213350000000|360.80|87,269|27.43%|11|2022-08-31|15/06/2022||||4720000000|2022-06-01|15/03/2022|2.1|1.55|4670000000|4670000000
2022-07-24 18:54:20|10312|943511|HK 1966|2.96B|2960000000|0.70|10,020,917|-77.2%|12|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 18:54:23|10313|49982|HK 0639|13.99B|13990000000|2.770|11,101,738|34.47%|17|2022-03-24|15/12/2021|0.37||4630000000||2021-08-26|15/06/2021|0.13||2440000000|
2022-07-24 18:54:26|10314|1012318|TWO 3630|5.89B|5890000000|32.00|397|-29.44%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.64||555700000|
2022-07-24 18:54:29|10315|1171882|NS JUBN|86.23B|86230000000|541.70|457,934|-13.95%|8|2022-10-18|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 18:54:33|10316|1148091|TADAWUL 1831|2.32B|2320000000|61.90|290,673|-20%|17|2022-08-08|15/06/2022|||||2022-04-25|15/03/2022|0.66||381300000|
2022-07-24 18:54:36|10317|37778|WA EATP|4.02B|4020000000|18.34|46,590|-30.79%|34|2022-09-15|15/06/2022|||||2022-05-19|15/03/2022|||507000000|501330000
2022-07-24 18:54:40|10318|1012761|TWO 6274|15.36B|15360000000|57.10|2,040|-51.2%|25|2022-10-28|15/09/2022||2.17||5710000000|2022-08-31|15/06/2022||1.76||5190000000
2022-07-24 18:54:43|10319|27084|BMV GENTERA|26.45B|26450000000|16.660|2,584,353|36.11%|36|2022-10-27|15/09/2022||0.5823||6680000000|2022-07-28|15/06/2022||0.6282||6440000000
2022-07-24 18:54:47|10320|42676|AT TENr|1.89B|1890000000|17.05|162,619|48.52%|34|2022-09-29|15/06/2022|||||2022-06-15|15/03/2022||||
2022-07-24 18:54:50|10321|13196|QE AHCS|7.45B|7450000000|1.182|647,221|21.42%|22|2022-08-02|15/06/2022|||||2022-05-02|15/03/2022|0.01||453500000|
2022-07-24 18:54:54|10322|41700|KL SETI|3.02B|3020000000|0.740|3,624,244|-32.73%|36|2022-08-18|15/06/2022|||||2022-05-23|15/03/2022|0.0083|0.008|867100000|867070000
2022-07-24 18:54:58|10323|102456|BK CENTEL|55.01B|55010000000|40.75|4,288,410|38.14%|26|2022-11-14|15/09/2022||-0.3333|||2022-08-16|15/06/2022||-0.1101||4170000000
2022-07-24 18:55:01|10324|943446|HK 0535|10.63B|10630000000|0.640|13,805,042|-33.33%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-07-24 18:55:04|10325|1056506|NASDAQ LX|407.5M|407500000|2.21|1,495,791|-74.45%|23|2022-11-16|15/09/2022||2.71|||2022-08-24|15/06/2022||2.26||
2022-07-24 18:55:07|10326|101595|JK SCMA|14.79T|1.479E+13|234|173,762,389|-43.75%|24|2022-08-03|15/06/2022|||||2022-05-02|15/03/2022|4.51||1535000000000|1535000000000
2022-07-24 18:55:11|10327|103314|TW 2439|16.19B|16190000000|74.80|416,007|-29.97%|25|2022-10-28|15/09/2022||2.42||10730000000|2022-08-05|15/06/2022||1.39||8210000000
2022-07-24 18:55:14|10328|102433|BK BLA|65.74B|65740000000|38.50|6,784,993|45.28%|25|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|0.47|0.47|11850000000|
2022-07-24 18:55:17|10329|19487|IS KRDMD|11.46B|11460000000|10.700|98,082,895|47.38%|36|2022-08-09|15/06/2022||||5670000000|2022-05-11|15/03/2022|1.03|1.03|6030000000|5790000000
2022-07-24 18:55:20|10330|946718|NS RMT|115.23B|115230000000|1,636.10|55,341|19.3%|29|2022-08-11|15/06/2022||||5705000000|2022-05-18|15/03/2022|15.93||9740000000|9740000000
2022-07-24 18:55:24|10331|103101|TW 1536|20.71B|20710000000|74.10|973,423|-26.63%|25|2022-11-09|15/09/2022||0.83||2000000000|2022-08-31|15/06/2022||0.7133||1950000000
2022-07-24 18:55:28|10332|943441|HK 0405|13.92B|13920000000|2.98|1,798,733|-24.75%|16|2022-08-09|15/06/2022|||||2022-03-07|15/12/2021||||
2022-07-24 18:55:32|10333|102370|PS PGOLD|85.71B|85710000000|29.750|1,179,863|-24.68%|29|2022-08-16|15/06/2022||0.63||44114000000|2022-05-13|15/03/2022|0.75||38510000000|38510000000
2022-07-24 18:55:37|10334|18048|NS BLDT|198.78B|198780000000|8,372.05|20,976|47.07%|31|2022-11-03|15/09/2022||55.52||12130000000|2022-07-27|15/06/2022||44.65||11130000000
2022-07-24 18:55:39|10335|100034|HK 0546|12.01B|12010000000|4.74|8,508,398|84.44%|13|2022-08-23|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 18:55:41|10336|980684|BE QHt|662.22M|662220000|0.0634|-|10.26%|0||
2022-07-24 18:55:45|10337|42641|AT HRMr|910.14M|910140000|9.58|88,234|0.63%|25|2022-09-29|15/06/2022|||||2022-06-16|15/03/2022||||
2022-07-24 18:55:49|10338|102835|BK TISCO|70.26B|70260000000|87.75|4,799,527|-0.28%|25|2022-10-13|15/09/2022||||4609000000|2022-07-14|15/06/2022|2.31|2.17|4560000000|4380000000
2022-07-24 18:55:55|10339|27114|BMV CHDRAUIB|55.49B|55490000000|58.020|423,032|85.84%|35|2022-10-25|15/09/2022||0.9996||61010000000|2022-07-26|15/06/2022||1.21||60710000000
2022-07-24 18:55:59|10340|103584|TW 3682|29.36B|29360000000|6.80|4,711,096|-17.48%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.37||3210000000|
2022-07-24 18:56:04|10341|19258|IS AEFES|18.91B|18910000000|31.94|2,719,897|46.51%|37|2022-11-08|15/09/2022||2.24||18220000000|2022-08-11|15/06/2022||1.37||21470000000
2022-07-24 18:56:07|10342|1012184|TWO 3211|10.92B|10920000000|73.00|362|-28.78%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.57||4380000000|
2022-07-24 18:56:11|10343|961712|TW 4968|13.54B|13540000000|153.00|2,862,206|-49.48%|25|2022-10-27|15/09/2022||1.48||1360000000|2022-08-31|15/06/2022||0.6225||1030000000
2022-07-24 18:56:13|10344|1140499|BK TVOn|-|-|30.50|1,049,824|-5.43%|0||
2022-07-24 18:56:17|10345|990477|HK 0826|7.44B|7440000000|2.67|2,948,721|-31.54%|5|2018-04-12|15/12/2017|0.06||2020000000||2017-09-01|15/06/2017|0.02||1880000000|
2022-07-24 18:56:21|10346|1012086|TW 1795|37.89B|37890000000|144.50|13,367,891|-1.03%|22|2022-08-10|15/06/2022||1.34||2984000000|2022-05-16|15/03/2022|1.71|1.48|3160000000|2996000000
2022-07-24 18:56:24|10347|102268|PS MWC|51.89B|51890000000|15.980|856,544|-6.33%|25|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.32||5080000000|5080000000
2022-07-24 18:56:28|10348|18053|NS BRIG|111.16B|111160000000|483.30|266,780|53.4%|24|2022-08-17|15/06/2022||2.8||7960000000|2022-05-12|15/03/2022|1.4|1.53|9420000000|9420000000
2022-07-24 18:56:32|10349|945731|BK PLANB|26.1B|26100000000|6.10|17,184,793|14.02%|24|2022-08-16|15/06/2022||0.039||1500000000|2022-05-12|15/03/2022|0.025|0.02|1210000000|1210000000
2022-07-24 18:56:34|10350|1153712|KS 330590|1.22T|1.22E+12|5,040|369,651|-15.01%|12|2022-05-13|15/03/2022|38.73||28640000000||2022-03-07|15/12/2021|75.75||56180000000|
2022-07-24 18:56:38|10351|103244|TW 2338|15.86B|15860000000|76.70|5,705,624|-24.43%|22|2022-08-31|15/06/2022||0.62||1860000000|2022-06-01|15/03/2022|-1.14|0.53|1710000000|1700000000
2022-07-24 18:56:41|10352|18712|BVMF SIMH3|7.88B|7880000000|9.55|2,757,831|-43.66%|35|2022-11-10|15/09/2022||0.32||6030000000|2022-08-04|15/06/2022||0.28||5210000000
2022-07-24 18:56:44|10353|943498|HK 1515|6.29B|6290000000|4.85|2,671,045|-36.1%|5|2018-04-26|15/12/2017|0.08||1020000000|965000000|2017-09-27|15/06/2017|0.25|0.12|862100000|
2022-07-24 18:56:47|10354|980619|BE NVA6|1.43B|1430000000|1.680|-|25.84%|0||
2022-07-24 18:56:51|10355|1123044|HK 2019|6.75B|6750000000|2.50|1,135,148|-13.19%|0||
2022-07-24 18:56:53|10356|18282|NS PROR|73.38B|73380000000|4,419.65|10,064|-19.52%|25|2022-08-25|15/06/2022|||||2022-08-24|15/12/2022||||
2022-07-24 18:56:56|10357|950752|SZ 200771|11.96B|11960000000|12.20|424,792|13.04%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-07-24 18:57:00|10358|1012995|TWO 8436|16.95B|16950000000|144.00|448|-52%|25|2022-11-09|15/09/2022||2.49||2110000000|2022-08-17|15/06/2022||1.72||1820000000
2022-07-24 18:57:03|10359|1114113|TW 6592|50.73B|50730000000|98.50|653,473|12.31%|18|2022-08-31|15/06/2022||1.58||5250000000|2022-06-01|15/03/2022|1.69|1.76|5190000000|5060000000
2022-07-24 18:57:07|10360|950281|KL HEIN|6.83B|6830000000|22.62|183,873|1.07%|28|2022-08-23|15/06/2022|||||2022-08-23|15/06/2023||||
2022-07-24 18:57:12|10361|18109|NS EIDP|99.05B|99050000000|557.15|565,828|35.13%|24|2022-08-03|15/06/2022|||||2022-05-17|15/03/2022|17.04||9220000000|
2022-07-24 18:57:15|10362|953666|KL SKPR|2.44B|2440000000|1.560|950,861|-12.36%|24|2022-09-01|15/06/2022|||||2022-05-27|15/03/2022|0.032||576900000|
2022-07-24 18:57:19|10363|1159098|BK SUPEREIFu|5.97B|5970000000|11.60|562,613|3.57%|11|2022-05-12|15/03/2022|-0.21||225400000||2022-02-18|15/12/2021|0.16||191600000|
2022-07-24 18:57:22|10364|100088|HK 1117|8.63B|8630000000|1.090|15,172,038|-28.76%|15|2022-08-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 18:57:25|10365|990789|HK 1589|14.85B|14850000000|4.32|42,061|26.69%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2022-07-24 18:57:28|10366|1052357|BK TOA|54.28B|54280000000|26.75|615,423|-24.65%|23|2022-11-11|15/09/2022||0.2363|||2022-08-12|15/06/2022||0.2268||
2022-07-24 18:57:32|10367|950206|KL DOVT|6.31B|6310000000|3.910|1,918,939|-27.73%|22|2022-08-24|15/06/2022|||||2022-05-24|15/03/2022|0.025||241600000|
2022-07-24 18:57:35|10368|39886|NS MCEI|72.53B|72530000000|1,422.30|360,175|-13.46%|25|2022-10-25|15/09/2022||9.55||940500000|2022-07-30|15/06/2022||9.95||1100000000
2022-07-24 18:57:38|10369|1012640|TWO 5530|17.27B|17270000000|41.10|1,141|-15.35%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.07||1080000000|
2022-07-24 18:57:42|10370|103265|TW 2367|10.53B|10530000000|17.00|2,489,672|-20%|22|2022-08-10|15/06/2022|||||2022-05-09|15/03/2022|-0.4||3640000000|
2022-07-24 18:57:48|10371|37846|WA JSW|5.89B|5890000000|50.20|721,754|48.56%|36|2022-08-18|15/06/2022||||3363000000|2022-05-19|15/03/2022|15.71||4930000000|4930000000
2022-07-24 18:57:50|10372|1166725|BVMF GMAT3|9.35B|9350000000|4.23|5,915,195|-45.77%|12|2022-08-11|15/06/2022||||5100000000|2022-05-09|15/03/2022|0.09||4580000000|4440000000
2022-07-24 18:57:54|10373|30642|BVMF STBP3|5.39B|5390000000|6.25|3,970,519|-34.14%|25|2022-11-09|15/09/2022||0.1204||517700000|2022-08-10|15/06/2022||0.1026||487330000
2022-07-24 18:57:57|10374|103470|TW 3010|20.51B|20510000000|86.90|465,786|0%|24|2022-08-29|15/06/2022||3.22||19780000000|2022-06-01|15/03/2022|2.98|2.99|19510000000|18880000000
2022-07-24 18:58:00|10375|50164|JO SNTJ|26.51B|26510000000|23,482|70,301|-4.91%|18|2022-08-31|15/06/2022|||||2022-03-03|15/12/2021|16.19||13390000000|
2022-07-24 18:58:05|10376|103017|TW 1313|19.68B|19680000000|15.00|1,670,300|-42.64%|24|2022-09-27|15/06/2022|||||2022-05-11|15/03/2022|0.73||19200000000|
2022-07-24 18:58:09|10377|18046|NS BRLC|75.89B|75890000000|977.55|96,926|-33.69%|24|2022-08-11|15/06/2022||8.9||21680000000|2022-05-11|15/03/2022|16.15|17.08|22640000000|22640000000
2022-07-24 18:58:13|10378|41636|KL BATO|3.03B|3030000000|10.62|204,207|-26.35%|32|2022-10-26|15/09/2022||0.2362||579540000|2022-07-21|15/06/2022|0.26|0.2055|637500000|637000000
2022-07-24 18:58:16|10379|18206|NS IIFL|130.21B|130210000000|342.90|1,090,513|20.87%|24|2022-07-27|15/06/2022|||||2022-04-28|15/03/2022|8.41||17000000000|
2022-07-24 18:58:20|10380|946781|NS ALKY|143.39B|143390000000|2,807.50|40,279|-30.24%|23|2022-08-01|15/06/2022|||||2022-05-19|15/03/2022|9.1|9.1|4260000000|4260000000
2022-07-24 18:58:23|10381|1112810|HK 1119|6.94B|6940000000|5.01|13,427,633|-37.3%|1|2021-08-20|15/06/2021|||||
2022-07-24 18:58:26|10382|1155902|NASDAQ EH|414.45M|414450000|7.28|428,138|-71.91%|7|2022-08-30|15/06/2022|||||2022-05-31|15/03/2022|-0.56||22980000|
2022-07-24 18:58:29|10383|1153002|BVMF VIVA3|5.02B|5020000000|21.24|952,423|-32.29%|14|2022-11-10|15/09/2022||0.2958||412020000|2022-08-11|15/06/2022||0.3486||464770000
2022-07-24 18:58:32|10384|37900|WA NEUP|3.43B|3430000000|788.00|1,113|-10.66%|27|2022-08-31|15/06/2022|||||2022-05-12|15/03/2022|13.01||2820000000|2820000000
2022-07-24 18:58:36|10385|8578|HK 2038|8.42B|8420000000|1.060|5,356,443|1.92%|23|2022-08-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 18:58:43|10386|18246|NS JUBA|58.61B|58610000000|367.45|90,942|-47.29%|37|2022-10-20|15/09/2022||9.95||15121000000|2022-07-25|15/06/2022||20.00||15990000000
2022-07-24 18:58:46|10387|103648|TW 5469|17.52B|17520000000|33.15|878,627|-29.92%|24|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022|1.28||12210000000|
2022-07-24 18:58:50|10388|43898|KS 020560|1.11T|1.11E+12|14,850|282,444|-14.9%|37|2022-11-17|15/09/2022||-182.00||1500000000000|2022-08-18|15/06/2022||-186.00||1349000000000
2022-07-24 18:58:54|10389|1137427|KQ 293780|370.16B|370160000000|16,600|157,684|-55.67%|17|2022-05-16|15/03/2022|-116.8||10060000||2022-03-22|15/12/2021|-105||12460000|
2022-07-24 18:58:56|10390|18353|NS REXP|172.06B|172060000000|582.70|198,580|0.38%|24|2022-08-10|15/06/2022|||||2022-05-30|15/03/2022|4.69||858060000000|
2022-07-24 18:59:01|10391|13799|WA ENAE|4.92B|4920000000|9.29|499,101|7.65%|36|2022-09-14|15/06/2022||||4778000000|2022-05-24|15/03/2022|1.12||7250000000|7250000000
2022-07-24 18:59:05|10392|103649|TW 5471|10.27B|10270000000|61.20|629,089|-43.33%|34|2022-11-04|15/09/2022||2.59||1860000000|2022-08-04|15/06/2022||2.61||1800000000
2022-07-24 18:59:08|10393|41377|JO SNHJ|11.08B|11080000000|262|2,731,189|55.03%|18|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 18:59:12|10394|103751|TW 8163|11.12B|11120000000|39.70|919,019|-16.07%|25|2022-11-08|15/09/2022||1.36||8220000000|2022-08-05|15/06/2022||1.09||7710000000
2022-07-24 18:59:15|10395|41447|SN ENTEL|871.71B|871710000000|2,886.30|353,308.11|-0.06%|35|2022-11-07|15/09/2022||152.34||662470000000|2022-08-01|15/06/2022||128.49||665000000000
2022-07-24 18:59:19|10396|18106|NS EDEL|51.38B|51380000000|57.20|1,040,855|-36.9%|24|2022-08-09|15/06/2022||0.50|||2022-05-27|15/03/2022|0.79|0.87|18930000000|
2022-07-24 18:59:22|10397|103591|TW 3705|10.88B|10880000000|40.85|233,815|-7.68%|22|2022-08-18|15/06/2022|||||2022-05-13|15/03/2022|0.84||1950000000|
2022-07-24 18:59:24|10398|950031|NS AVNT|61.82B|61820000000|452.70|221,420|-27.89%|23|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|6.2|5.85|13320000000|13330000000
2022-07-24 18:59:28|10399|103139|TW 1718|10.18B|10180000000|7.59|2,076,591|-28.56%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.15||7750000000|
2022-07-24 18:59:31|10400|102054|WA LVCP|2.61B|2610000000|101.20|20,910|-22.15%|24|2022-08-25|15/06/2022||||63350000|2022-06-30|15/03/2022|1.18||61800000|59980000
2022-07-24 18:59:36|10401|1088207|JK TCPI|52.75T|5.275E+13|10,550|7,003,703|16.57%|19|2022-05-13|15/03/2022|8.14||411700000000||2022-04-21|15/12/2021|3.95||492700000000|
2022-07-24 18:59:40|10402|18596|BVMF ALSO3|4.42B|4420000000|16.68|1,891,809|-41.76%|34|2022-11-09|15/09/2022||0.3041||272690000|2022-08-10|15/06/2022||0.2732||270090000
2022-07-24 18:59:44|10403|1055134|BVMF SAPR11|26.99B|26990000000|17.90|1,146,478|-9.32%|23|2022-11-03|15/09/2022||0.84||1420000000|2022-08-04|15/06/2022||0.7967||1410000000
2022-07-24 18:59:49|10404|103369|TW 2520|16.08B|16080000000|29.65|795,500|-24.68%|27|2022-11-11|15/09/2022||0.84||4710000000|2022-08-31|15/06/2022||1.34||6280000000
2022-07-24 18:59:52|10405|103704|TW 6214|18.05B|18050000000|72.80|216,949|-16.7%|23|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|1.17||7720000000|
2022-07-24 18:59:54|10406|1115822|HK 0059|616.58M|616580000|0.073|997,557,553|-91.98%|0||
2022-07-24 18:59:58|10407|102432|BK BLAND|17.7B|17700000000|1.020|11,145,720|-7.27%|22|2022-08-17|15/06/2022|||||2022-05-30|15/03/2022|0.07||559100000|
2022-07-24 19:00:02|10408|41673|KL SWAY|8.02B|8020000000|1.640|769,980|-4.65%|24|2022-08-30|15/06/2022|||||2022-05-26|15/03/2022|0.024||1110000000|1113000000
2022-07-24 19:00:05|10409|103353|TW 2489|9.46B|9460000000|12.45|2,360,493|-31.98%|24|2022-09-21|15/06/2022|||||2022-06-01|15/03/2022|-3.93||4400000000|
2022-07-24 19:00:09|10410|1017276|AT ADMr|437.61M|437610000|1.888|163,351|-26.96%|20|2022-09-16|15/06/2022|||||2022-06-07|15/03/2022||||
2022-07-24 19:00:14|10411|103327|TW 2456|24.97B|24970000000|94.60|3,434,203|-16.65%|24|2022-08-17|15/06/2022||2.71||5220000000|2022-05-18|15/03/2022||2.31||4830000000
2022-07-24 19:00:18|10412|43355|KS 025860|442.57B|442570000000|9,230|630,017|-3.35%|31|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|757.06||601300000000|
2022-07-24 19:00:21|10413|103084|TW 1513|25.6B|25600000000|54.80|15,710,412|10.6%|24|2022-08-17|15/06/2022||1.07||4441000000|2022-05-16|15/03/2022|1.18|1.05|4740000000|4673000000
2022-07-24 19:00:26|10414|13198|QE MERS|3.58B|3580000000|17.910|120,678|-10.71%|28|2022-08-09|15/06/2022||||825000000|2022-04-27|15/03/2022|0.22||703000000|703000000
2022-07-24 19:00:31|10415|1118184|HK 1896|8.15B|8150000000|7.13|1,897,432|-35.88%|3|2022-08-21|15/06/2022|||||2022-03-24|15/12/2021||||
2022-07-24 19:00:34|10416|11304|KSE NREK|317.77M|317770000|169|6,022,329|4%|25|2022-08-17|15/06/2022|||||2022-05-16|15/03/2022|||8290000|
2022-07-24 19:00:38|10417|103391|TW 2607|31.27B|31270000000|29.30|9,621,009|-17.7%|22|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.62||4240000000|
2022-07-24 19:00:40|10418|1012575|TWO 5306|20.41B|20410000000|192.50|162|-20.12%|24|2022-08-31|15/06/2022||3.75||1880000000|2022-06-01|15/03/2022|3.96|3.95|1910000000|1910000000
2022-07-24 19:00:45|10419|41472|SN PARAUCO|635.81B|635810000000|702.00|1,266,487.75|-28.37%|31|2022-11-10|15/09/2022||5.7||51550000000|2022-07-22|15/06/2022|11.99|9.08|53670000000|53850000000
2022-07-24 19:00:49|10420|43369|KS 001440|2.09T|2.09E+12|1,690|25,533,093|-35.37%|35|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|9.25||589400000000|
2022-07-24 19:00:51|10421|980663|BE NYVKt|501.21M|501210000|0.3280|-|1.23%|0||
2022-07-24 19:00:55|10422|987132|HK 2768|1.87B|1870000000|0.32|197,412,713|-89.84%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-07-24 19:00:57|10423|1153251|HK 6855|4.21B|4210000000|16.30|1,274,780|-68.65%|0||
2022-07-24 19:01:04|10424|946746|NS MAHN|94.21B|94210000000|247.85|1,001,210|0.65%|28|2022-10-25|15/09/2022||||23850000000|2022-07-22|15/06/2022|||27070000000|25430000000
2022-07-24 19:01:08|10425|102518|BK GFPT|19.43B|19430000000|15.50|8,732,043|22.05%|24|2022-08-10|15/06/2022||0.32|||2022-05-12|15/03/2022|0.36|0.3317|4010000000|3980000000
2022-07-24 19:01:12|10426|994404|HK 1357|3.93B|3930000000|0.890|19,617,127|-41.83%|13|2022-08-22|15/06/2022|||||2022-03-30|15/12/2021||||
2022-07-24 19:01:16|10427|102398|BK AEONTS|39.5B|39500000000|158.00|334,703|-14.82%|24|2022-10-03|15/08/2022|||||2022-07-05|15/05/2022|4.46|4.29|5050000000|5180000000
2022-07-24 19:01:23|10428|18058|NS CNFH|71.66B|71660000000|537.65|1,010,650|1.01%|25|2022-10-19|15/09/2022||||2430000000|2022-07-21|15/06/2022|||6120000000|2470000000
2022-07-24 19:01:26|10429|979236|KS 034830|370.57B|370570000000|1,625|611,234|-28.1%|24|2022-08-31|15/06/2022||||53000000000|2022-06-01|15/03/2022|91.00||44000000000|44000000000
2022-07-24 19:01:33|10430|1166735|MCX FLOT|91.59B|91590000000|35.66|625,976|-59.28%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-07-24 19:01:35|10431|1160905|JO NY1J|42.98B|42980000000|4,013.00|976,415|-10.48%|0||
2022-07-24 19:01:39|10432|102388|PS CNPF|79.7B|79700000000|22.500|1,220,206|-8.16%|24|2022-08-08|15/06/2022||0.20||15175000000|2022-05-12|15/03/2022|0.3981||14730000000|14730000000
2022-07-24 19:01:41|10433|980607|BE JASt|619.89M|619890000|0.0725|-|-5.6%|0||
2022-07-24 19:01:45|10434|103460|TW 2913|14.77B|14770000000|18.70|710,400|-9.88%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.03||96750000|
2022-07-24 19:01:47|10435|1174284|JO TGAJ|34.17B|34170000000|25,575.00|712,756|511.84%|4|2022-03-22|15/12/2021|82.7||16240000000||2021-08-13|15/06/2020|-0.88||1660000000|
2022-07-24 19:01:50|10436|1056020|KL SIPR|3.09B|3090000000|0.455|3,286,153|-24.79%|22|2022-08-31|15/06/2022|||||2022-05-24|15/03/2022|0.009|0.01|480300000|480230000
2022-07-24 19:01:54|10437|102593|BK MAJOR|18.25B|18250000000|20.40|5,255,143|-0.49%|24|2022-08-12|15/06/2022|||||2022-05-12|15/03/2022|0.03|0.03|1130000000|1130000000
2022-07-24 19:01:58|10438|980083|KQ 215200|963.71B|963710000000|81,800|51,641|4.2%|22|2022-08-11|15/06/2022||||200300000000|2022-05-11|15/03/2022|1842.00||213000000000|213000000000
2022-07-24 19:02:01|10439|103582|TW 3673|13.66B|13660000000|33.60|1,011,216|-25%|34|2022-11-03|15/09/2022||0.77||26610000000|2022-08-04|15/06/2022||0.47||22360000000
2022-07-24 19:02:04|10440|980662|BE NYVJt|389.78M|389780000|0.0265|50,000|-11.67%|0||
2022-07-24 19:02:06|10441|980717|BE TASCt|670.53M|670530000|0.4260|1,000|-14.8%|0||
2022-07-24 19:02:10|10442|1012200|TWO 3260|15.69B|15690000000|59.70|1,663|-48.97%|25|2022-11-09|15/09/2022||2.35||10930000000|2022-07-25|15/06/2022||1.58||10310000000
2022-07-24 19:02:17|10443|979825|KQ 100120|345.7B|345700000000|37,650|19,153|5.76%|25|2022-11-17|15/09/2022||||54200000000|2022-08-16|15/06/2022||||53950000000
2022-07-24 19:02:21|10444|103622|TW 4935|7.8B|7800000000|60.50|157,337|-34.31%|24|2022-08-31|15/06/2022||3.52|||2022-06-01|15/03/2022|1.94|2.84|2440000000|
2022-07-24 19:02:25|10445|41681|KL BIMB|5.69B|5690000000|2.64|781,886|-30.53%|24|2022-08-29|15/06/2022|||||2022-05-31|15/03/2022|0.05|0.0503|498100000|506400000
2022-07-24 19:02:29|10446|103238|TW 2328|18.09B|18090000000|34.90|4,393,484|-14.57%|22|2022-08-31|15/06/2022||0.5||6490000000|2022-06-01|15/03/2022|0.42|0.45|5960000000|6300000000
2022-07-24 19:02:32|10447|1012605|TWO 5425|20.14B|20140000000|81.00|17,382|-5.37%|24|2022-08-31|15/06/2022||1.24||3780000000|2022-06-01|15/03/2022|1.55|1.51|3750000000|3750000000
2022-07-24 19:02:35|10448|49965|HK 0119|6.35B|6350000000|1.71|3,971,919|-15.35%|21|2022-08-26|15/06/2022|||||2022-03-24|15/12/2021|0.23|0.50|22440000000|23497000000
2022-07-24 19:02:39|10449|41610|KL SPOR|2.41B|2410000000|1.800|299,654|-9.09%|40|2022-08-23|15/06/2022|||||2022-08-18|15/04/2022||||
2022-07-24 19:02:42|10450|1156757|KL UWCB|4.09B|4090000000|3.71|1,543,124|-35.59%|15|2022-09-06|15/07/2022|||||2022-06-21|15/04/2022|0.026||87300000|
2022-07-24 19:02:46|10451|103217|TW 2206|27.99B|27990000000|35.10|5,931,369|20.83%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.24||11160000000|
2022-07-24 19:02:50|10452|18144|NS GESC|65.49B|65490000000|458.95|406,110|26.78%|36|2022-07-29|15/06/2022|||||2022-05-06|15/03/2022|12.8||8220000000|7230000000
2022-07-24 19:02:53|10453|1165978|NS ROUT|85.33B|85330000000|1,355.75|433,609|-36.53%|10|2022-10-18|15/09/2022||7.80||4337000000|2022-08-31|15/06/2022||||7200000000
2022-07-24 19:02:56|10454|49979|HK 0410|7.12B|7120000000|1.37|2,776,710|-66%|17|2022-03-24|15/12/2021|-0.11|||2055000000|2021-08-19|15/06/2021|0.08|||1370000000
2022-07-24 19:02:59|10455|49971|HK 0272|8.71B|8710000000|1.080|5,331,595|-14.29%|18|2022-08-22|15/06/2022|||||2022-03-24|15/12/2021||||
2022-07-24 19:03:03|10456|102992|TW 1215|20.34B|20340000000|75.90|317,279|-3.31%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.22||7200000000|
2022-07-24 19:03:06|10457|43798|KS 009450|576.67B|576670000000|39,900|26,459|-42.67%|24|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|331.33||294100000000|
2022-07-24 19:03:10|10458|969072|HK 1282|1.22B|1220000000|0.039|1,789,848,984|-84.4%|13|2022-03-31|15/12/2021|-0.01||2610000000||2021-08-26|15/06/2021|0.01||3970000000|
2022-07-24 19:03:14|10459|49977|HK 0363|12.16B|12160000000|11.18|665,426|-5.25%|24|2022-08-30|15/06/2022|||||2022-05-02|15/03/2022||||
2022-07-24 19:03:16|10460|979222|KQ 033290|548.4B|548400000000|6,410|177,120|-13.14%|24|2022-11-17|15/09/2022||||107000000000|2022-08-17|15/06/2022||||148000000000
2022-07-24 19:03:20|10461|44104|KS 170900|527.57B|527570000000|62,500|8,200|-24.88%|34|2022-11-17|15/09/2022||1482||167100000000|2022-08-16|15/06/2022||1307||160400000000
2022-07-24 19:03:24|10462|12875|EGX HRHO|13.29B|13290000000|11.47|4,484,470|21.71%|36|2022-08-17|15/06/2022|||||2022-05-25|15/03/2022|0.37||1940000000|
2022-07-24 19:03:28|10463|100080|HK 1070|9.96B|9960000000|3.99|2,736,246|-5.23%|34|2022-08-31|15/06/2022|||||2022-04-27|15/03/2022||||
2022-07-24 19:03:31|10464|50122|JO ARLJ|7.5B|7500000000|19,540|112,651|21.4%|24|2022-11-14|15/09/2022||735.00||9744000000|2022-08-31|15/06/2022||||
2022-07-24 19:03:34|10465|958363|KS 214320|942B|942000000000|47,100|20,472|-25%|25|2022-11-17|15/09/2022||1090||400120000000|2022-08-16|15/06/2022||1134||374200000000
2022-07-24 19:03:37|10466|1114561|HK 1860|7.99B|7990000000|4.87|1,049,618|-39.05%|7|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:03:43|10467|18204|NS ICMN|58.18B|58180000000|187.40|2,285,196|-4.95%|36|2022-08-10|15/06/2022||||12500000000|2022-05-27|15/03/2022|-0.8|0.8|13920000000|14830000000
2022-07-24 19:03:46|10468|990234|HK 0357|9.82B|9820000000|20.75|1,905,266|-26.55%|12|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:03:50|10469|1053087|NYSE LOMA|560.81M|560810000|4.790|143,882|-37.55%|22|2022-11-10|15/09/2022||0.2143||228540000|2022-08-11|15/06/2022||0.0935||194880000
2022-07-24 19:03:56|10470|18392|NS SOBH|66.58B|66580000000|702.20|503,415|16.12%|37|2022-11-11|15/09/2022||7.58||5828000000|2022-08-12|15/06/2022||7.25||7150000000
2022-07-24 19:03:59|10471|1064345|NS ATRD|110B|110000000000|221.50|641,235|38.61%|21|2022-11-10|15/09/2022||2.08||26790000000|2022-08-31|15/06/2022||2.06||25910000000
2022-07-24 19:04:02|10472|1128957|BVMF SBFG3|4.82B|4820000000|19.82|1,177,375|-47.09%|19|2022-11-03|15/09/2022||0.34||1790000000|2022-08-01|15/06/2022||0.1||1440000000
2022-07-24 19:04:04|10473|955768|KS 094800|411.26B|411260000000|4,430|49,176|-4.53%|0||
2022-07-24 19:04:08|10474|103283|TW 2392|15.44B|15440000000|31.85|496,765|-22.69%|24|2022-08-18|15/06/2022||0.50||21087000000|2022-05-12|15/03/2022|0.03||17760000000|
2022-07-24 19:04:11|10475|13205|QE GWCS|2.57B|2570000000|4.384|988,174|-15.73%|25|2022-10-20|15/09/2022|||||2022-07-25|15/06/2022||||
2022-07-24 19:04:15|10476|992665|TW 6443|15.13B|15130000000|33.95|25,861,576|4.89%|25|2022-11-09|15/09/2022||0.7856||2980000000|2022-08-31|15/06/2022||0.537||2650000000
2022-07-24 19:04:19|10477|943505|HK 1666|7.43B|7430000000|5.80|889,612|-6.75%|16|2022-10-20|15/09/2022|||||2022-08-26|15/06/2022||||
2022-07-24 19:04:22|10478|100271|NS NBCC|58.77B|58770000000|32.75|4,239,855|-34.89%|24|2022-08-12|15/06/2022||||9602000000|2022-05-30|15/03/2022|0.2||18000000000|
2022-07-24 19:04:26|10479|39872|NS INRL|38.95B|38950000000|71.900|9,543,913|-57.74%|36|2022-08-17|15/06/2022|||||2022-05-27|15/03/2022|-1.3||2530000000|3480000000
2022-07-24 19:04:29|10480|1056455|NASDAQ ICLK|54.95M|54950000|0.57|310,331|-92.28%|20|2022-08-25|15/06/2022||-0.04||61540000|2022-05-27|15/03/2022|-0.06|-0.0433|47380000|53770000
2022-07-24 19:04:32|10481|943532|HK 3836|4.44B|4440000000|2.88|586,844|-23.4%|12|2022-09-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:04:36|10482|1073767|NS GMMP|63.99B|63990000000|1,459.00|78,360|-4.27%|23|2022-07-28|15/06/2022||||6730000000|2022-05-25|15/03/2022|6.1||6990000000|4710000000
2022-07-24 19:04:40|10483|18727|BVMF MDIA3|10.37B|10370000000|30.85|1,386,684|-0.99%|37|2022-11-11|15/09/2022||0.22||2690000000|2022-08-12|15/06/2022||0.44||2540000000
2022-07-24 19:04:44|10484|103683|TW 6153|12.19B|12190000000|22.00|1,806,972|-25.8%|24|2022-07-27|15/06/2022|||||2022-04-26|15/03/2022|0.05||3030000000|
2022-07-24 19:04:47|10485|1012973|TWO 8358|11.78B|11780000000|46.65|2,323|-43.18%|23|2022-10-28|15/09/2022||1.75||2450000000|2022-08-31|15/06/2022||1.6||2300000000
2022-07-24 19:04:50|10486|103011|TW 1305|17.33B|17330000000|28.40|1,295,782|-27.37%|25|2022-11-02|15/09/2022||0.69||5110000000|2022-08-03|15/06/2022||0.4717||5310000000
2022-07-24 19:04:55|10487|1012878|TWO 6589|26.97B|26970000000|88.80|776|-31.95%|24|2022-08-31|15/06/2022||-0.21||471000000|2022-06-01|15/03/2022|0.35|0.35|512000000|512000000
2022-07-24 19:04:58|10488|103658|TW 5534|20.9B|20900000000|72.00|196,125|-9.66%|27|2022-08-31|15/06/2022||1.29||1580000000|2022-06-01|15/03/2022|4.32|4.32|3620000000|3620000000
2022-07-24 19:05:02|10489|103727|TW 6412|28.39B|28390000000|71.80|214,032|2.72%|25|2022-11-07|15/09/2022||2.27||11490000000|2022-08-31|15/06/2022||1.85||10520000000
2022-07-24 19:05:05|10490|1012650|TWO 5820|42.62B|42620000000|11.45|1,585|-10.12%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.2||2600000000|
2022-07-24 19:05:08|10491|103015|TW 1310|7.18B|7180000000|13.60|901,167|-31.83%|23|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.83||3540000000|
2022-07-24 19:05:14|10492|943574|HK 3613|8.82B|8820000000|10.54|1,024,224|-12.02%|24|2022-08-10|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 19:05:17|10493|50212|JO IPFJ|8.82B|8820000000|1,096|485,332|11.95%|14|2022-11-15|15/09/2022|||||2022-05-18|15/03/2022|1.29||1500000000|
2022-07-24 19:05:21|10494|946370|HK 1381|9.93B|9930000000|4.07|940,958|-2.63%|13|2022-03-22|15/12/2021|0.29||4100000000||2021-08-24|15/06/2021|0.25||2700000000|
2022-07-24 19:05:25|10495|950127|KL BERA|2.08B|2080000000|1.790|1,354,420|16.99%|24|2022-09-12|15/07/2022|||||2022-06-13|15/04/2022|0.068|0.0677|897400000|897400000
2022-07-24 19:05:27|10496|41396|JO MSMJ|7.96B|7960000000|3,678|406,464|-34.2%|28|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-24 19:05:32|10497|50048|HK 0861|5.92B|5920000000|3.54|1,269,032|-20.27%|31|2022-08-31|15/06/2022|||||2022-04-25|15/03/2022||||
2022-07-24 19:05:36|10498|979901|KQ 121800|470.58B|470580000000|9,170|662,396|-6.52%|21|2022-05-16|15/03/2022|89.82||9240000000||2022-03-21|15/12/2021|727.1||8380000000|
2022-07-24 19:05:38|10499|1031125|HK 6069|5.92B|5920000000|5.94|1,211,377|-38.76%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-07-24 19:05:42|10500|979322|KQ 039840|400.46B|400460000000|26,850|53,819|-48.86%|24|2022-08-16|15/06/2022||538.00||46000000000|2022-05-18|15/03/2022|159.00|488.00|35000000000|42000000000
2022-07-24 19:05:45|10501|41608|KL MBSS|4.16B|4160000000|0.580|4,955,912|-1.69%|24|2022-08-23|15/06/2022|||||2022-05-26|15/03/2022|0.01||687700000|
2022-07-24 19:05:49|10502|102180|PS COSCO|30.9B|30900000000|4.3000|635,397|-14%|22|2022-08-16|15/06/2022|||||2022-05-26|15/03/2022|0.22||40680000000|
2022-07-24 19:05:53|10503|41402|SN AGUASA|1.04T|1.04E+12|170.93|6,447,049.38|24.26%|28|2022-11-24|15/09/2022||3.25|||2022-09-15|15/06/2022||2.93||126470000000
2022-07-24 19:05:57|10504|102472|BK CKP|42.27B|42270000000|5.20|20,567,058|-12.61%|24|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.00|0.00|2420000000|2420000000
2022-07-24 19:06:00|10505|1013385|IS MAVI|5.48B|5480000000|55.20|1,554,999|102.05%|22|2022-09-19|15/07/2022||1.97||1700000000|2022-06-09|15/04/2022|2.91|0.3723|1890000000|1260000000
2022-07-24 19:06:04|10506|992988|HK 3306|3.98B|3980000000|7.99|267,323|-53.82%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-07-24 19:06:08|10507|41612|KL DRBM|2.38B|2380000000|1.230|674,498|-28.07%|30|2022-09-02|15/06/2022|||||2022-08-15|15/06/2023||||
2022-07-24 19:06:11|10508|1156660|QE BLDN|3.31B|3310000000|1.74|15,980,520|14.44%|12|2022-04-27|15/03/2022|0.01||239300000||2022-04-06|15/12/2021|0.02|0.02|210300000|200310000
2022-07-24 19:06:13|10509|1129402|HK 1873|4.3B|4300000000|2.25|11,292,955|-72.89%|0||
2022-07-24 19:06:16|10510|1089331|HK 1765|5.46B|5460000000|0.680|103,576,309|-58.54%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-07-24 19:06:19|10511|104150|PSX EGCH|141.26B|141260000000|245.00|324,928|-16.34%|24|2022-10-21|15/09/2022|||||2022-08-23|15/06/2022||||
2022-07-24 19:06:23|10512|100044|HK 0697|9.03B|9030000000|1.240|2,852,274|-31.49%|24|2022-08-26|15/06/2022|||||2022-05-15|15/03/2022||||
2022-07-24 19:06:27|10513|100022|HK 0308|8.47B|8470000000|1.530|3,248,723|27.5%|14|2022-03-30|15/12/2021|0.03||2620000000||2021-08-31|15/06/2021|||1030000000|
2022-07-24 19:06:31|10514|102234|PS FGEN|61.86B|61860000000|17.20|853,551|-40.28%|21|2022-08-18|15/06/2022|||||2022-05-11|15/03/2022|||570400000|
2022-07-24 19:06:35|10515|103367|TW 2515|13.29B|13290000000|8.68|3,475,461|-2.47%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.28||3680000000|
2022-07-24 19:06:38|10516|50100|JO WBOJ|5B|5000000000|9,400|46,509|-13.76%|18|2022-09-13|15/06/2022||||9048000000|2022-03-01|15/12/2021|-25.35||15960000000|
2022-07-24 19:06:41|10517|990901|HK 2362|10.44B|10440000000|0.830|29,570,990|-31.97%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-07-24 19:06:43|10518|1153343|HK 0302|6.03B|6030000000|2.180|8,715,707|-55.78%|0||
2022-07-24 19:06:46|10519|102738|BK SGP|21.32B|21320000000|11.60|1,176,100|8.41%|22|2022-08-09|15/06/2022|||||2022-05-19|15/03/2022|0.54||26780000000|
2022-07-24 19:06:49|10520|103374|TW 2534|11.47B|11470000000|24.25|1,091,312|14.93%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.56||1250000000|
2022-07-24 19:06:53|10521|979723|KQ 086390|365.99B|365990000000|18,000|115,686|-23.73%|25|2022-11-17|15/09/2022||||153200000000|2022-08-17|15/06/2022||||122500000000
2022-07-24 19:06:57|10522|1013402|NS ERIS|92.87B|92870000000|683.90|50,515|-10.34%|22|2022-08-31|15/06/2022||||3920000000|2022-06-01|15/03/2022|5.9|5.9|3060000000|3060000000
2022-07-24 19:07:01|10523|18623|BVMF BRSR6|4.31B|4310000000|9.76|2,180,547|-20.13%|37|2022-11-10|15/09/2022||0.627||1780000000|2022-08-11|15/06/2022||0.5061||1680000000
2022-07-24 19:07:04|10524|950510|KL TAKA|2.85B|2850000000|3.40|466,434|-20.93%|24|2022-07-29|15/06/2022|||||2022-05-11|15/03/2022|0.104|0.104|783900000|717800000
2022-07-24 19:07:08|10525|18155|NS GRPH|81.02B|81020000000|413.60|431,338|-37.42%|24|2022-08-09|15/06/2022||||8280000000|2022-05-23|15/03/2022|4.8|4.8|8440000000|8440000000
2022-07-24 19:07:13|10526|39900|NS RAID|54.37B|54370000000|161.600|2,165,139|-36.33%|22|2022-08-16|15/06/2022|||||2022-05-04|15/03/2022|9.13||44370000000|
2022-07-24 19:07:16|10527|1167986|KS 009900|947.09B|947090000000|18,050|171,895|-40.23%|11|2022-08-12|15/06/2022||||30090000000|2022-05-13|15/03/2022|297.58||28690000000|28690000000
2022-07-24 19:07:20|10528|44010|KS 082640|844.75B|844750000000|5,420|96,527|-5.57%|32|2022-11-10|15/09/2022||271.00||1157000000000|2022-08-11|15/06/2022||275.00||1198000000000
2022-07-24 19:07:23|10529|103554|TW 3532|68.84B|68840000000|177.50|9,811,297|-8.03%|23|2022-11-09|15/09/2022||3.07||4210000000|2022-08-31|15/06/2022||2.85||3990000000
2022-07-24 19:07:26|10530|103740|TW 8070|22.69B|22690000000|32.95|1,360,972|-9.23%|24|2022-08-31|15/06/2022||0.83||5820000000|2022-06-01|15/03/2022|0.76|0.76|5660000000|5660000000
2022-07-24 19:07:30|10531|1012345|TWO 4105|17.31B|17310000000|69.60|950|-12.78%|25|2022-11-08|15/09/2022||1.09||1170000000|2022-08-04|15/06/2022||1.09||1130000000
2022-07-24 19:07:33|10532|1012169|TWO 3152|12.91B|12910000000|187.00|108|-61.44%|24|2022-08-31|15/06/2022||1.35||437000000|2022-06-01|15/03/2022|1.16|1.19|405000000|409500000
2022-07-24 19:07:36|10533|102314|PS SCC|171.93B|171930000000|40.45|5,039,589|146.65%|25|2022-08-03|15/06/2022|||||2022-05-11|15/03/2022|3.54||29060000000|30530000000
2022-07-24 19:07:40|10534|18766|BVMF RAPT4|3.08B|3080000000|9.73|2,237,944|-33.04%|37|2022-11-10|15/09/2022||0.4804||2680000000|2022-08-11|15/06/2022||0.4443||2640000000
2022-07-24 19:07:43|10535|43661|KS 003530|746.96B|746960000000|3,350|503,103|-28.65%|21|2022-05-13|15/03/2022|136.1||404500000000||2022-03-15|15/12/2021|180.95||268000000000|
2022-07-24 19:07:46|10536|961692|JO SSSJ|6.5B|6500000000|1,377|363,699|-0.22%|12|2022-06-20|15/03/2022|1.37||479500000||2021-11-16|15/09/2021|0.91||431200000|
2022-07-24 19:07:51|10537|19483|IS KOZAL|24.11B|24110000000|158.10|5,050,181|50%|34|2022-08-11|15/06/2022||||1740000000|2022-05-13|15/03/2022|6.94||1410000000|1360000000
2022-07-24 19:07:54|10538|1010642|KS 267260|838.63B|838630000000|23,300|293,181|5.43%|24|2022-11-17|15/09/2022||497.00||467400000000|2022-08-17|15/06/2022||571.00||498800000000
2022-07-24 19:07:58|10539|18652|BVMF CSMG3|4.46B|4460000000|11.77|1,381,416|-16.58%|35|2022-11-14|15/09/2022||0.5247||1500000000|2022-08-02|15/06/2022||0.4124||1390000000
2022-07-24 19:08:02|10540|19386|IS EKGYO|12.01B|12010000000|3.160|295,588,244|76.54%|36|2022-08-10|15/06/2022||0.07||1280000000|2022-05-03|15/03/2022|0.20|0.04|2230000000|966560000
2022-07-24 19:08:04|10541|1164167|BVMF LJQQ3|1.06B|1060000000|5.67|2,818,344|-76.01%|13|2022-08-03|15/06/2022||||566500000|2022-06-01|15/03/2022|-0.05||540000000|541670000
2022-07-24 19:08:07|10542|50696|JO DRDJ|8.19B|8190000000|997|640,884|-31.95%|24|2022-10-17|15/09/2022|||||2022-09-06|15/06/2022||||
2022-07-24 19:08:11|10543|1012926|TWO 8076|8.07B|8070000000|30.45|1,024|-8.42%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.3||615200000|
2022-07-24 19:08:15|10544|40456|IS PGSUS|17.39B|17390000000|170.000|2,566,044|140.96%|33|2022-08-15|15/06/2022||||7600000000|2022-05-10|15/03/2022|-20.91||4060000000|4100000000
2022-07-24 19:08:18|10545|1090470|BO CRDE|159.16B|159160000000|1,015.60|12,446|44.34%|24|2022-11-09|15/09/2022||||5330000000|2022-08-31|15/06/2022||||4880000000
2022-07-24 19:08:21|10546|1159369|KS 344820|728.26B|728260000000|45,600|34,037|-29.08%|10|2022-08-16|15/06/2022||2338||326500000000|2022-05-16|15/03/2022|1520.83|1533|295000000000|300000000000
2022-07-24 19:08:25|10547|943699|BK EPG|26.46B|26460000000|9.45|5,965,115|-25.59%|25|2022-11-08|15/09/2022||||2958000000|2022-08-10|15/06/2022||0.15||2783000000
2022-07-24 19:08:28|10548|102671|BK PTG|23.88B|23880000000|14.30|14,376,780|-14.37%|24|2022-08-16|15/06/2022||0.16||46570000000|2022-05-13|15/03/2022|0.1|0.1|38970000000|39000000000
2022-07-24 19:08:34|10549|50039|HK 0658|8.57B|8570000000|5.24|3,352,857|3.97%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:08:38|10550|100069|HK 0906|3.52B|3520000000|3.16|733,366|-35.25%|14|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:08:41|10551|27134|BMV HERDEZ|9.4B|9400000000|27.030|360,877|-35.47%|31|2022-10-27|15/09/2022||0.7793|||2022-07-21|15/06/2022|0.5868|0.4734|7380000000|7230000000
2022-07-24 19:08:45|10552|1072979|NASDAQ BTBT|150.84M|150840000|1.830|2,657,147|-56.74%|18|2022-08-31|15/06/2022||0.01||14300000|2022-06-22|15/03/2022|0.04|-0.07|8570000|8900000
2022-07-24 19:08:48|10553|103219|TW 2208|17.01B|17010000000|18.25|1,496,825|-27.58%|23|2022-07-26|15/06/2022|||||2022-06-01|15/03/2022|-0.21||5570000000|
2022-07-24 19:08:52|10554|103654|TW 5522|47.21B|47210000000|60.40|665,626|6.71%|25|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.87|0.68|6890000000|4500000000
2022-07-24 19:08:56|10555|1012748|TWO 6244|9.91B|9910000000|27.90|2,188|-16.22%|24|2022-08-31|15/06/2022||0.24||1650000000|2022-05-16|15/03/2022|0.12|0.19|1100000000|1640000000
2022-07-24 19:09:00|10556|103437|TW 2867|19.62B|19620000000|6.33|5,975,485|-31.07%|23|2022-10-21|15/09/2022|||||2022-08-29|15/06/2022||||
2022-07-24 19:09:07|10557|103021|TW 1319|28.51B|28510000000|48.20|11,934,484|25.19%|25|2022-11-01|15/09/2022||0.6||5170000000|2022-08-09|15/06/2022||1.13||5270000000
2022-07-24 19:09:10|10558|947157|NS AEGS|90.68B|90680000000|258.50|806,965|-19.55%|24|2022-08-04|15/06/2022||2.20||22540000000|2022-05-27|15/03/2022|2.7|2.7|21040000000|21040000000
2022-07-24 19:09:16|10559|18223|NS IRBI|129.11B|129110000000|213.80|1,325,383|24.16%|36|2022-08-09|15/06/2022||||15880000000|2022-05-17|15/03/2022|3.9|3.98|14340000000|14340000000
2022-07-24 19:09:19|10560|979333|KQ 041190|461.78B|461780000000|5,930|507,603|-23.29%|21|2022-05-16|15/03/2022|170.74||18970000000||2022-03-22|15/12/2021|4307.03||434600000000|
2022-07-24 19:09:25|10561|18114|NS ENGI|38.78B|38780000000|69.00|932,716|-7.82%|25|2022-08-11|15/06/2022||||7330000000|2022-05-27|15/03/2022|2.2|2.2|8060000000|8060000000
2022-07-24 19:09:31|10562|941309|ADX AGTHIA|4.2B|4200000000|5.30|1,686,814|-13.68%|32|2022-08-09|15/06/2022||||1110000000|2022-05-10|15/03/2022|0.10||1050000000|1050000000
2022-07-24 19:09:35|10563|41694|KL PDNI|2.01B|2010000000|3.06|616,319|6.99%|26|2022-08-30|15/06/2022|||||2022-05-27|15/09/2021|-0.03||81000000|
2022-07-24 19:09:39|10564|103797|TW 9940|22.95B|22950000000|31.15|464,793|1.96%|22|2022-07-29|15/06/2022|||||2022-04-27|15/03/2022|0.65||3780000000|
2022-07-24 19:09:42|10565|1166358|BVMF BOAS3|2.82B|2820000000|5.30|1,371,311|-56.45%|13|2022-11-09|15/09/2022||0.11||227000000|2022-08-10|15/06/2022||0.1||216330000
2022-07-24 19:09:45|10566|18165|NS GNFC|104.12B|104120000000|667.95|2,656,866|83.2%|32|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|41.38||27720000000|
2022-07-24 19:09:49|10567|102163|PS DNL|50.29B|50290000000|7.040|2,119,679|-7.85%|24|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.11||10000000000|10000000000
2022-07-24 19:09:56|10568|19482|IS KOZAA|10.15B|10150000000|26.160|18,833,681|95.52%|33|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.03||1460000000|1460000000
2022-07-24 19:09:59|10569|103646|TW 5388|21.72B|21720000000|85.50|6,438,437|27.99%|25|2022-11-16|15/09/2022||1.65||14550000000|2022-08-11|15/06/2022||1.4||13600000000
2022-07-24 19:10:03|10570|100126|HK 2233|5.11B|5110000000|0.940|13,449,022|-21.01%|16|2022-03-27|15/12/2021||0.17||4730000000|2021-08-30|15/06/2021||0.12||3377000000
2022-07-24 19:10:09|10571|979824|KQ 100090|761.93B|761930000000|20,550|302,426|13.54%|24|2022-11-11|15/09/2022||458.00||168000000000|2022-08-16|15/06/2022||393.00||168000000000
2022-07-24 19:10:12|10572|1012368|TWO 4147|14.54B|14540000000|57.60|778|-8.13%|25|2022-11-03|15/09/2022||-0.16||159000000|2022-08-31|15/06/2022||-0.3||117000000
2022-07-24 19:10:15|10573|1012146|TWO 3081|11.83B|11830000000|129.50|504|-47.36%|25|2022-10-28|15/09/2022||1.6||645000000|2022-07-27|15/06/2022||0.9643||577130000
2022-07-24 19:10:19|10574|996059|BVMF MOVI3|4.61B|4610000000|12.77|2,826,669|-39.59%|24|2022-10-31|15/09/2022||0.8016||2590000000|2022-08-01|15/06/2022||0.8055||2230000000
2022-07-24 19:10:22|10575|13209|QE MCGS|1.93B|1930000000|6.842|193,457|-20.79%|23|2022-10-11|15/09/2022|||||2022-08-09|15/06/2022|0.06||128100000|
2022-07-24 19:10:26|10576|100244|NS JUST|49.8B|49800000000|590.65|452,111|-39.08%|35|2022-10-25|15/09/2022||7.59||2030000000|2022-07-15|15/06/2022|-5.69|3.27|1860000000|1860000000
2022-07-24 19:10:30|10577|103086|TW 1515|6.06B|6060000000|33.40|1,257,565|-58.77%|22|2022-08-31|15/06/2022||2.33||4320000000|2022-06-01|15/03/2022|-0.28|2.12|1630000000|4240000000
2022-07-24 19:10:34|10578|41640|KL YTLS|6.14B|6140000000|0.560|5,358,044|-11.81%|31|2022-09-01|15/06/2022|||||2022-05-26|15/03/2022|0.0378||5200000000|
2022-07-24 19:10:38|10579|13694|MCX MSNG|71.23B|71230000000|1.792|14,809,267|-19.19%|30|2022-08-03|15/06/2022|||||2022-05-17|15/03/2022|0.33|||
2022-07-24 19:10:40|10580|1161014|HK 9996|5.01B|5010000000|7.46|1,056,532|-77.22%|0||
2022-07-24 19:10:46|10581|42628|AT EYDr|808.34M|808340000|7.59|75,783|-3.19%|27|2022-09-29|15/06/2022|||||2022-05-31|15/03/2022||||
2022-07-24 19:10:49|10582|103082|TW 1507|26.48B|26480000000|64.80|95,755|6.93%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.17|||4645000000
2022-07-24 19:10:53|10583|42672|AT SRSr|453.31M|453310000|6.77|47,397|-23.07%|27|2022-07-27|15/06/2022|||||2022-04-19|15/03/2022||||
2022-07-24 19:10:59|10584|987128|HK 2006|17.2B|17200000000|3.090|4,979,616|81.76%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2022-07-24 19:11:03|10585|103234|TW 2323|8.75B|8750000000|7.550|3,742,337|-23.81%|23|2022-10-19|15/09/2022|||||2022-09-05|15/06/2022||||
2022-07-24 19:11:07|10586|997897|KS 145720|665.76B|665760000000|77,200|83,290|12.7%|24|2022-11-17|15/09/2022||1301||90100000000|2022-08-17|15/06/2022||1443||86200000000
2022-07-24 19:11:14|10587|103590|TW 3704|12.45B|12450000000|29.35|2,328,852|2.62%|25|2022-10-25|15/09/2022||0.93||7570000000|2022-08-31|15/06/2022||0.69||6880000000
2022-07-24 19:11:19|10588|50022|HK 3818|2.4B|2400000000|0.410|12,310,916|-62.73%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-07-24 19:11:23|10589|41407|SN AESANDES|1.3T|1.3E+12|125.00|246,678.69|25.25%|14|2022-11-09|15/09/2022||0.0093|||2022-08-08|15/06/2022||0.0005||
2022-07-24 19:11:26|10590|50054|HK 1361|8.37B|8370000000|4.050|1,310,058|10.96%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-07-24 19:11:29|10591|950528|KL UNSM|4.03B|4030000000|2.500|847,097|-38.65%|24|2022-08-09|15/06/2022|||||2022-04-26|15/03/2022|0.031||424400000|424400000
2022-07-24 19:11:32|10592|1073430|WA TENP|775.25M|775250000|107.20|33,351|-79.79%|19|2022-08-22|15/06/2022|||||2022-05-23|15/03/2022|3.5||150000000|145230000
2022-07-24 19:11:34|10593|1141275|HK 1931|3.18B|3180000000|2.35|737,335|-21.14%|0||
2022-07-24 19:11:37|10594|1052835|BMV TRAXIONA|12.59B|12590000000|26.150|760,214|-30.53%|23|2022-10-26|15/09/2022||0.397||4840000000|2022-07-25|15/06/2022||0.336||4790000000
2022-07-24 19:12:12|10595|953717|TW 8341|20.79B|20790000000|186.50|169,324|-9.25%|25|2022-11-11|15/09/2022||2.08||954000000|2022-08-05|15/06/2022||1.88||871000000
2022-07-24 19:12:16|10596|18256|NS KARU|43.08B|43080000000|53.65|2,627,539|7.95%|26|2022-07-25|15/06/2022||14.1||8869000000|2022-05-20|15/03/2022|2.7|2.85|9150000000|9150000000
2022-07-24 19:12:21|10597|18403|NS SRID|30.5B|30500000000|339.00|931,234|-55.89%|26|2022-08-10|15/06/2022||-14.6||8970000000|2022-05-24|15/03/2022|11.3|-11.5|8660000000|8390000000
2022-07-24 19:12:24|10598|985148|EGX CLHO|6.28B|6280000000|4.18|2,795,825|-10.87%|22|2022-08-22|15/06/2022|||||2022-05-30|15/03/2022|0.06||637000000|
2022-07-24 19:12:27|10599|1096080|HK 1911|4.82B|4820000000|8.67|1,350,085|-58.12%|0||
2022-07-24 19:12:30|10600|943499|HK 1600|4.32B|4320000000|4.28|1,699,952|-47.48%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-07-24 19:12:33|10601|102505|BK ESSO|35.65B|35650000000|10.30|30,818,608|38.26%|26|2022-11-10|15/09/2022||0.18|||2022-08-11|15/06/2022||0.18||
2022-07-24 19:12:37|10602|19583|IS TKFEN|9.41B|9410000000|25.42|14,038,701|77.39%|36|2022-08-11|15/06/2022||||6120000000|2022-04-28|15/03/2022|0.28||5300000000|5760000000
2022-07-24 19:12:41|10603|42644|AT HEPr|1.88B|1880000000|6.16|78,245|7.5%|37|2022-11-10|15/09/2022||0.6||3400000000|2022-08-25|15/06/2022||0.97||3350000000
2022-07-24 19:12:45|10604|1093999|KS 298000|551.35B|551350000000|173,500|7,198|-57.79%|19|2022-11-17|15/09/2022||18558||827270000000|2022-07-25|15/06/2022||18380||736170000000
2022-07-24 19:12:50|10605|979768|KQ 092040|454.6B|454600000000|23,250|78,776|-46.74%|23|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|-441.00||29530000000|
2022-07-24 19:12:56|10606|1156019|HK 9909|2.73B|2730000000|4.24|2,189,343|-82.3%|0||
2022-07-24 19:13:00|10607|50507|BVMF ANIM3|1.72B|1720000000|4.57|3,160,388|-62.88%|25|2022-11-04|15/09/2022||0.13||903340000|2022-08-15|15/06/2022||-0.11||837260000
2022-07-24 19:13:03|10608|969094|HK 3813|4.45B|4450000000|0.860|1,065,593|-47.56%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-07-24 19:13:08|10609|13696|MCX NMTP|102.67B|102670000000|4.635|2,865,687|-35.58%|28|2022-08-29|15/06/2022|||||2022-06-07|15/03/2022||||
2022-07-24 19:13:11|10610|943449|HK 0579|13.85B|13850000000|1.680|4,441,027|-10.16%|13|2022-08-30|15/06/2022|||||2022-04-28|15/03/2022|||6170000000|
2022-07-24 19:13:14|10611|100071|HK 0934|6.31B|6310000000|2.54|1,263,564|-10.88%|25|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:13:17|10612|980727|BE TTAt|428.51M|428510000|0.2360|14,802|-37.89%|0||
2022-07-24 19:13:22|10613|13218|QE QANC|3.2B|3200000000|4.900|263,143|-2.69%|30|2022-10-19|15/09/2022|||||2022-07-25|15/06/2022||||
2022-07-24 19:13:25|10614|12889|EGX TMGH|14.67B|14670000000|7.09|2,344,391|0.28%|36|2022-08-17|15/06/2022||||3102000000|2022-05-17|15/03/2022|0.27||3020000000|3580000000
2022-07-24 19:13:28|10615|1131567|HK 6055|8.08B|8080000000|11.68|643,052|-26.54%|7|2022-03-14|15/12/2021|0.83||4370000000||2021-08-31|15/06/2021|0.19||3690000000|
2022-07-24 19:13:32|10616|37730|WA ATTP|4.36B|4360000000|44.00|112,637|46.18%|36|2022-09-07|15/06/2022|||||2022-05-25|15/03/2022|8.61||6830000000|7700000000
2022-07-24 19:13:34|10617|1162598|HK 9997|8.84B|8840000000|7.10|838,375|-43.11%|0||
2022-07-24 19:13:38|10618|992657|TW 3413|17.14B|17140000000|195.00|456,547|-17.72%|25|2022-11-09|15/09/2022||5.38||3770000000|2022-08-10|15/06/2022||4.49||3260000000
2022-07-24 19:13:41|10619|1062839|IS MPARK|8.24B|8240000000|39.62|856,394|74.23%|23|2022-08-11|15/06/2022||0.31||2150000000|2022-05-10|15/03/2022|0.82|0.31|2190000000|1930000000
2022-07-24 19:13:44|10620|999097|HK 0581|5.84B|5840000000|1.570|2,602,533|-38.91%|12|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:13:48|10621|18033|NS BASF|3.16T|3.16E+12|2,685.30|33,704|-1.51%|24|2022-08-03|15/06/2022||21.60||26500000000|2022-05-09|15/03/2022|34.6||33830000000|31150000000
2022-07-24 19:13:51|10622|43922|KS 026890|272.46B|272460000000|7,450|222,633|-46.79%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|-48.66||10230000000|
2022-07-24 19:13:54|10623|100051|HK 0743|5.94B|5940000000|3.79|690,589|-36.3%|18|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|0.079||2090000000|
2022-07-24 19:13:58|10624|103155|TW 1736|16.61B|16610000000|54.90|220,491|-28.24%|25|2022-11-01|15/09/2022||0.33||8690000000|2022-08-31|15/06/2022||0.36||7960000000
2022-07-24 19:14:02|10625|947275|NS BAMN|107.58B|107580000000|3,319.60|75,544|8.99%|30|2022-10-25|15/09/2022||24.20||4542000000|2022-07-29|15/06/2022||||8420000000
2022-07-24 19:14:05|10626|19509|IS MGROS|9.8B|9800000000|54.15|2,669,914|60.59%|37|2022-11-10|15/09/2022||0.93||14530000000|2022-08-11|15/06/2022||0.55||14940000000
2022-07-24 19:14:07|10627|1008732|HK 2001|3.98B|3980000000|2.55|2,886,705|-40.84%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-07-24 19:14:12|10628|50002|HK 1333|11.88B|11880000000|1.680|2,946,000|-3.45%|13|2022-08-26|15/06/2022|||||2022-04-25|15/03/2022||||
2022-07-24 19:14:16|10629|18741|BVMF MYPK3|2.34B|2340000000|15.46|1,436,356|2.66%|37|2022-11-09|15/09/2022||1.28||4780000000|2022-08-10|15/06/2022||0.6861||4150000000
2022-07-24 19:14:20|10630|12888|EGX SWDY|13.99B|13990000000|6.45|2,291,597|-24.12%|36|2022-08-16|15/06/2022||||18834000000|2022-05-25|15/03/2022|0.57||17710000000|17710000000
2022-07-24 19:14:24|10631|103255|TW 2355|11.45B|11450000000|28.80|1,137,110|-13.38%|25|2022-11-11|15/09/2022||0.3449||4770000000|2022-08-31|15/06/2022||0.2043||4250000000
2022-07-24 19:14:27|10632|1082079|HK 6100|5.22B|5220000000|9.96|187,912|-36.96%|10|2022-08-02|15/06/2022|||||2022-05-27|15/03/2022||||
2022-07-24 19:14:30|10633|103389|TW 2605|14.93B|14930000000|25.50|8,456,286|-36.72%|25|2022-11-09|15/09/2022||0.42||1210000000|2022-08-09|15/06/2022||0.33||1160000000
2022-07-24 19:14:35|10634|1012379|TWO 4162|13.86B|13860000000|96.50|5,889|50.55%|24|2022-08-31|15/06/2022||0.76||203000000|2022-06-01|15/03/2022|0.67|0.61|174000000|173000000
2022-07-24 19:14:37|10635|1117969|HK 1890|3.67B|3670000000|1.82|1,860,616|-66.04%|0||
2022-07-24 19:14:40|10636|950273|KL GNIC|803.33M|803330000|1.200|773,761|-46.43%|24|2022-08-02|15/06/2022|||||2022-04-26|15/03/2022|0.014||42600000|
2022-07-24 19:14:43|10637|43462|KS 073240|992.48B|992480000000|3,455|310,538|-49.71%|37|2022-11-17|15/09/2022||40.00||748000000000|2022-08-17|15/06/2022||10.00||828000000000
2022-07-24 19:14:48|10638|1061667|KQ 166090|847.39B|847390000000|42,900|98,654|-16.86%|23|2022-11-17|15/09/2022||||91150000000|2022-08-17|15/06/2022||||83630000000
2022-07-24 19:14:51|10639|979582|KQ 065660|207.74B|207740000000|21,350|47,779|-66.74%|21|2022-05-13|15/03/2022|-273.09||1670000000||2022-03-08|15/12/2021|-21.45||2540000000|
2022-07-24 19:14:55|10640|103360|TW 2501|19.25B|19250000000|16.60|399,579|-19.22%|24|2022-08-15|15/06/2022|||||2022-05-16|15/03/2022|-0.19||1050000000|
2022-07-24 19:14:58|10641|103196|TW 2031|11.46B|11460000000|35.70|3,269,576|-51.63%|24|2022-08-31|15/06/2022||1.94||4700000000|2022-06-01|15/03/2022|0.73|0.85|4620000000|4360000000
2022-07-24 19:15:04|10642|993203|NS PNBH|60.73B|60730000000|359.00|303,137|-48%|24|2022-08-31|15/06/2022||14.78||4920000000|2022-06-01|15/03/2022|10.07|10.62|4950000000|4870000000
2022-07-24 19:15:09|10643|18302|NS NCCL|36.67B|36670000000|58.45|2,241,237|-34.07%|36|2022-08-12|15/06/2022||||24830000000|2022-05-11|15/03/2022|1.8|2.11|31340000000|31340000000
2022-07-24 19:15:12|10644|1166255|KQ 294090|587.89B|587890000000|19,400|74,860|-32.1%|11|2022-05-13|15/03/2022|-342.13||949000000||2022-03-21|15/12/2021|-524.85||209000000|
2022-07-24 19:15:15|10645|1169011|BVMF INTB3|8.45B|8450000000|25.79|1,330,511|-7.5%|11|2022-07-27|15/06/2022||||961900000|2022-05-02|15/03/2022|0.3||866000000|854400000
2022-07-24 19:15:20|10646|17995|NS ALOK|98.81B|98810000000|19.950|7,327,921|-21.76%|25|2022-07-19|15/06/2022|-0.29||19720000000||2022-05-31|15/03/2022|-0.05||20110000000|
2022-07-24 19:15:25|10647|953529|LON LNTAq|725.07M|725070000|1.50|2,897|-53.7%|19|2022-10-24|15/09/2022||||134350000000|2022-08-31|15/06/2022||||132030000000
2022-07-24 19:15:29|10648|41661|KL CAPI|2.75B|2750000000|0.660|7,376,897|-20.96%|37|2022-11-21|15/09/2022||-0.0508||3480000000|2022-08-30|15/06/2022||-0.0339||2320000000
2022-07-24 19:15:32|10649|100272|NS VAIB|50.89B|50890000000|309.00|197,976|-60.61%|23|2022-08-03|15/06/2022|||||2022-05-23|15/03/2022|1.63||6850000000|6790000000
2022-07-24 19:15:36|10650|950325|KL IOIP|5.2B|5200000000|0.945|998,153|-18.53%|24|2022-08-22|15/06/2022||13.00|||2022-05-25|15/03/2022|0.011||737800000|
2022-07-24 19:15:39|10651|990647|HK 1176|7.88B|7880000000|1.090|2,560,165|-35.5%|13|2022-03-30|15/12/2021|-0.04||1400000000||2021-08-30|15/06/2021|0.04||1590000000|
2022-07-24 19:15:43|10652|37811|WA GPW|1.45B|1450000000|34.60|71,797|-23.55%|36|2022-08-11|15/06/2022|||||2022-05-30|15/03/2022|0.91||110200000|108750000
2022-07-24 19:15:46|10653|43575|KS 001060|543.98B|543980000000|24,550|98,427|-13.4%|25|2022-11-17|15/09/2022||||168850000000|2022-08-16|15/06/2022||||164500000000
2022-07-24 19:15:49|10654|978765|NS THYO|32.61B|32610000000|613.00|87,442|-53.27%|25|2022-11-14|15/09/2022||4.67||1360000000|2022-08-31|15/06/2022||4.68||1300000000
2022-07-24 19:15:53|10655|1056491|BVMF BKBR3|1.54B|1540000000|5.64|1,999,605|-50.66%|23|2022-11-10|15/09/2022||0.00||828460000|2022-08-11|15/06/2022||-0.06||807610000
2022-07-24 19:16:01|10656|102384|PS RRHI|80.82B|80820000000|54.500|552,427|2.83%|25|2022-08-10|15/06/2022||3.23|||2022-05-13|15/03/2022|0.48||39420000000|39420000000
2022-07-24 19:16:05|10657|39850|NS BACO|23.44B|23440000000|158.40|590,183|-45.57%|39|2022-10-14|15/09/2022||3.30||2327000000|2022-07-25|15/06/2022||2.6||2110000000
2022-07-24 19:16:10|10658|19431|IS GUBRF|26.55B|26550000000|79.50|3,442,290|63.11%|33|2022-08-17|15/06/2022|||||2022-05-26|15/03/2022|1.72||7920000000|
2022-07-24 19:16:15|10659|18035|NS BEML|55.33B|55330000000|1,327.00|125,842|2.8%|29|2022-08-12|15/06/2022||||5190000000|2022-05-27|15/03/2022|32.1|31.9|16840000000|16840000000
2022-07-24 19:16:18|10660|19370|IS DOHOL|10.01B|10010000000|3.830|141,484,268|43.98%|35|2022-08-19|15/06/2022|||||2022-05-12|15/03/2022|0.80||7430000000|
2022-07-24 19:16:21|10661|979194|KQ 031390|500.58B|500580000000|38,550|175,935|-6.43%|21|2022-05-18|15/03/2022|||||2022-04-04|15/12/2021||||
2022-07-24 19:16:23|10662|1166991|HK 9993|16.91B|16910000000|4.18|1,990,025|-3.24%|0||
2022-07-24 19:16:27|10663|979452|KQ 052400|231.77B|231770000000|17,050|70,715|-61.51%|22|2022-08-17|15/06/2022|||||2022-04-28|15/03/2022|696.56||58030000000|
2022-07-24 19:16:29|10664|980648|BE NFSt|1.04B|1040000000|0.955|-|15.06%|0||
2022-07-24 19:16:32|10665|1052402|NYSE QD|292.87M|292870000|1.160|3,768,999|-37.63%|23|2022-11-22|15/09/2022||0.8281||243960000|2022-08-25|15/06/2022||0.8281||282170000
2022-07-24 19:16:35|10666|102222|PS DMC|126.14B|126140000000|9.500|7,356,946|54.72%|25|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.85||43760000000|
2022-07-24 19:16:38|10667|979653|KQ 074600|658.51B|658510000000|25,050|333,466|-15.66%|25|2022-11-17|15/09/2022||674.43||181850000000|2022-08-17|15/06/2022||774.74||183680000000
2022-07-24 19:16:42|10668|1012843|TW 6541|22.63B|22630000000|64.20|2,246,298|28.4%|22|2022-08-31|15/06/2022||-1.2||124000000|2022-06-01|15/03/2022|-0.94|-1.21|3000000|110000000
2022-07-24 19:16:45|10669|1072173|KQ 042000|287.01B|287010000000|12,800|70,182|-57.62%|23|2022-11-17|15/09/2022||-248.31||77700000000|2022-08-17|15/06/2022||-178.83||79580000000
2022-07-24 19:16:48|10670|43387|KS 012630|364.02B|364020000000|6,640|76,714|-47.51%|34|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022|814.11||1.2021E+12|
2022-07-24 19:16:51|10671|1095935|HK 2552|3.84B|3840000000|3.98|1,073,447|-11.36%|3|2022-08-19|15/06/2022||-0.20|||2022-03-16|15/12/2021|-0.21|-0.18||
2022-07-24 19:16:54|10672|50069|HK 2877|4.52B|4520000000|5.98|797,415|-32.12%|21|2022-09-02|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:17:01|10673|29589|NYSE TGS|1.82B|1820000000|4.710|101,420|6.56%|28|2022-11-09|15/09/2022||-0.09|||2022-08-10|15/06/2022||-0.03||
2022-07-24 19:17:03|10674|1167308|BVMF AERI3|2.25B|2250000000|2.95|2,376,633|-67.76%|12|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.00||536900000|535500000
2022-07-24 19:17:07|10675|962574|BVMF AESB3|5.06B|5060000000|10.29|1,409,089|-27.28%|26|2022-11-03|15/09/2022||0.2054||657080000|2022-08-04|15/06/2022||0.2303||610890000
2022-07-24 19:17:09|10676|1161013|HK 9983|4.42B|4420000000|3.49|1,518,581|-47.83%|0||
2022-07-24 19:17:15|10677|19513|IS OYAKC|14.88B|14880000000|12.830|12,748,565|99.22%|33|2022-08-31|15/06/2022|||||2022-05-03|15/03/2022|0.19||1660000000|
2022-07-24 19:17:18|10678|979379|KQ 045390|261.06B|261060000000|3,695|655,806|-39.23%|21|2022-05-13|15/03/2022|23.51||24890000000||2022-03-16|15/12/2021|31.97||39200000000|
2022-07-24 19:17:22|10679|979662|KQ 078130|330.53B|330530000000|2,590|489,232|-53.16%|21|2022-05-16|15/03/2022|-18.54||30100000000||2022-03-21|15/12/2021|-26.63||29420000000|
2022-07-24 19:17:25|10680|943443|HK 0468|2B|2000000000|1.50|1,218,674|-55.22%|5|2018-04-23|15/12/2017|0.13||1270000000||2017-09-18|15/06/2017|0.12||1060000000|
2022-07-24 19:17:28|10681|18756|BVMF POMO4|2.23B|2230000000|2.48|3,578,645|-20%|34|2022-11-07|15/09/2022||0.03||938760000|2022-08-01|15/06/2022||0.03||1060000000
2022-07-24 19:17:31|10682|979766|KQ 091700|467.8B|467800000000|8,450|465,996|-18.75%|26|2022-11-17|15/09/2022||332.05||367730000000|2022-08-12|15/06/2022||165.4||299570000000
2022-07-24 19:17:33|10683|1163131|HK 1477|8.52B|8520000000|12.74|465,118|-49.64%|0||
2022-07-24 19:17:36|10684|950210|KL DUFU|1.54B|1540000000|2.91|1,722,376|-36.6%|22|2022-08-09|15/06/2022|||||2022-05-25|15/03/2022|0.03||86300000|
2022-07-24 19:17:43|10685|979274|KQ 036930|788.87B|788870000000|16,350|391,901|9%|25|2022-11-17|15/09/2022||||115900000000|2022-08-17|15/06/2022||||85200000000
2022-07-24 19:17:48|10686|980078|KQ 214450|649.43B|649430000000|65,100|52,518|-26.36%|25|2022-11-10|15/09/2022||1429||43000000000|2022-08-16|15/06/2022||1406||43700000000
2022-07-24 19:17:51|10687|100104|HK 1668|6.29B|6290000000|0.550|10,934,759|-30.38%|13|2022-07-03|15/03/2022|0.01||4150000000||2021-11-29|15/09/2021|0.08||6170000000|
2022-07-24 19:17:55|10688|40451|IS BERA|4.87B|4870000000|14.250|17,863,382|23.91%|21|2022-03-31|15/03/2022|0.65||1680000000||2022-03-10|15/12/2021|1.47||1380000000|
2022-07-24 19:17:59|10689|43394|KS 049770|586.59B|586590000000|152,000|3,305|-28.3%|35|2022-11-17|15/09/2022||||1.04718E+12|2022-08-04|15/06/2022||||902650000000
2022-07-24 19:18:05|10690|979665|KQ 078160|336.63B|336630000000|20,850|61,456|-30.96%|23|2022-11-17|15/09/2022||||15100000000|2022-08-17|15/06/2022||||15800000000
2022-07-24 19:18:08|10691|979796|KQ 095610|368.45B|368450000000|20,500|80,666|-32.79%|25|2022-08-16|15/06/2022||||113300000000|2022-05-17|15/03/2022|819.00||102500000000|92100000000
2022-07-24 19:18:12|10692|986320|NS DIBL|32.2B|32200000000|220.35|571,611|-61.01%|26|2022-08-15|15/06/2022||||23640000000|2022-05-30|15/03/2022|0.2|0.2|25060000000|25690000000
2022-07-24 19:18:15|10693|19436|IS HEKTS|27.85B|27850000000|32.380|25,976,418|323.27%|22|2022-08-31|15/06/2022|||||2022-05-03|15/03/2022|0.25||1080000000|
2022-07-24 19:18:18|10694|101633|JK WIKA|8.25T|8.25E+12|920|16,060,714|-11.11%|24|2022-08-02|15/06/2022|||||2022-07-08|15/03/2022|1.42||3.1631E+12|
2022-07-24 19:18:22|10695|37759|WA CIEP|2.03B|2030000000|38.60|56,825|-19.58%|34|2022-08-25|15/06/2022|||||2022-05-19|15/03/2022|1.98||1240000000|1240000000
2022-07-24 19:18:26|10696|1062273|IS ENJSA|16.11B|16110000000|13.64|6,639,518|37.64%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.16||17530000000|13710000000
2022-07-24 19:18:29|10697|101631|JK WSKT|14.84T|1.484E+13|515|36,396,495|-41.17%|25|2022-11-03|15/09/2022||-11.89|||2022-08-03|15/06/2022||-21.59||
2022-07-24 19:18:34|10698|947439|NS CEAT|49.3B|49300000000|1,221.80|109,588|-10.95%|31|2022-10-26|15/09/2022||13.45||26720000000|2022-07-20|15/06/2022|2.1|1.6|28180000000|28150000000
2022-07-24 19:18:38|10699|946381|HK 0520|3.83B|3830000000|3.54|4,952,536|-54.85%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-07-24 19:18:41|10700|1006224|KQ 183300|492.66B|492660000000|49,350|39,213|-24.31%|24|2022-08-16|15/06/2022||1116||70000000000|2022-05-17|15/03/2022|1338.51|973.00|69670000000|67000000000
2022-07-24 19:18:43|10701|1142501|KQ 319660|577.78B|577780000000|39,650|112,283|-7.58%|14|2022-11-16|15/09/2022||||137930000000|2022-08-16|15/06/2022||||121700000000
2022-07-24 19:18:47|10702|1142482|KQ 299660|250.09B|250090000000|25,700|137,807|-78.67%|16|2022-05-16|15/03/2022|-495.7||||2022-03-15|15/12/2021|-497.84|||
2022-07-24 19:18:50|10703|19433|IS HALKB|24.45B|24450000000|4.92|81,265,183|4.46%|36|2022-11-10|15/09/2022||0.6553||9120000000|2022-08-11|15/06/2022||0.6583||8940000000
2022-07-24 19:18:54|10704|18178|NS HEGL|42.93B|42930000000|1,112.15|154,055|-50.05%|29|2022-08-10|15/06/2022||||4566000000|2022-05-25|15/03/2022|29.34||6730000000|7000000000
2022-07-24 19:18:58|10705|958368|KL SCOG|1.91B|1910000000|1.500|106,886|-5.66%|24|2022-08-24|15/06/2022|||||2022-05-25|15/03/2022|0.027|0.0271|624700000|624690000
2022-07-24 19:19:01|10706|992737|KQ 217270|476.01B|476010000000|14,450|83,631|-49.3%|22|2022-08-17|15/06/2022|||||2022-05-16|15/03/2022|-2203||4700000000|
2022-07-24 19:19:04|10707|990500|HK 0863|1.55B|1550000000|3.67|573,501|-79.75%|11|2022-03-29|15/12/2021|-0.5||199200000||2021-08-17|15/06/2021|-0.44||152800000|
2022-07-24 19:19:08|10708|945149|DFM AMANT|2.25B|2250000000|0.903|1,407,804|-6.22%|22|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.01||130800000|
2022-07-24 19:19:12|10709|979433|KQ 050890|326.17B|326170000000|5,360|334,592|-31.55%|23|2022-11-17|15/09/2022||||64800000000|2022-08-16|15/06/2022||||62600000000
2022-07-24 19:19:14|10710|1155950|HK 9928|1.19B|1190000000|1.21|2,031,962|-79.32%|9|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:19:17|10711|979110|KQ 018000|281.17B|281170000000|2,300|999,538|-39.07%|23|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|-35.81||33220000000|
2022-07-24 19:19:22|10712|103161|TW 1789|20.32B|20320000000|25.70|1,211,008|-0.58%|33|2022-11-07|15/09/2022||0.13||828000000|2022-08-04|15/06/2022||0.1||741000000
2022-07-24 19:19:27|10713|103250|TW 2349|5.19B|5190000000|7.480|1,123,224|-23.28%|31|2022-07-25|15/06/2022|||||2022-05-13|15/03/2022|-0.14||1590000000|
2022-07-24 19:19:31|10714|104349|PSX UBL|134.66B|134660000000|109.95|777,568|-13.68%|25|2022-10-19|15/09/2022|||||2022-08-05|15/06/2022||||30834000000
2022-07-24 19:19:37|10715|979343|KQ 041960|447.85B|447850000000|7,010|116,721|-42.54%|21|2022-05-13|15/03/2022|-1.53||9820000000||2022-03-16|15/12/2021|-33.03||10320000000|
2022-07-24 19:19:40|10716|990208|HK 0305|3.76B|3760000000|1.140|8,799,588|-32.94%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-07-24 19:19:44|10717|41674|KL PREI|3.97B|3970000000|1.300|764,600|-5.11%|25|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022||||
2022-07-24 19:19:47|10718|943501|HK 1622|7.1B|7100000000|2.00|3,966,940|-20.95%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-07-24 19:19:50|10719|1089235|KQ 226950|287.08B|287080000000|20,950|82,752|-56.35%|21|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022|-659.47||2330000000|
2022-07-24 19:19:53|10720|1169005|NS INDG|66.32B|66320000000|1,399.95|27,074|-46.15%|10|2022-08-31|15/06/2022||||2080000000|2022-05-20|15/03/2022|7.26|5.5|2880000000|3090000000
2022-07-24 19:19:58|10721|13204|QE GISS|3.67B|3670000000|1.974|16,713,480|32.63%|33|2022-08-02|15/06/2022|||||2022-04-27|15/03/2022|0.02|0.02|841150000|841150000
2022-07-24 19:20:01|10722|959123|BMV NEMAKA|15.67B|15670000000|5.13|3,993,032|-28.25%|28|2022-10-17|15/09/2022||0.14|||2022-07-13|15/06/2022|0.1987|0.0017|24830000000|21420000000
2022-07-24 19:20:06|10723|19601|IS ULKER|5.01B|5010000000|14.64|2,050,894|-26.87%|37|2022-11-10|15/09/2022||0.95||4460000000|2022-08-16|15/06/2022||0.63||4830000000
2022-07-24 19:20:09|10724|945158|NS PLMD|74.81B|74810000000|779.85|40,950|-22.32%|24|2022-08-11|15/06/2022||4||2580000000|2022-05-24|15/03/2022|4.1|3.6|2580000000|2400000000
2022-07-24 19:20:14|10725|946714|NS JCHA|42.93B|42930000000|1,580.00|6,745|-30.43%|24|2022-08-04|15/06/2022||6||8980000000|2022-05-26|15/03/2022|5.9|5.8|6940000000|6940000000
2022-07-24 19:20:18|10726|19528|IS OTKAR|11.67B|11670000000|486.40|189,847|80.01%|25|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|8.36||1290000000|1290000000
2022-07-24 19:20:21|10727|1162796|NASDAQ EBON|97.51M|97510000|0.520|1,791,591|-75.8%|0||
2022-07-24 19:20:25|10728|102564|BK KSL|15.61B|15610000000|3.540|12,006,813|7.93%|24|2022-09-09|15/07/2022|||||2022-06-15|15/04/2022|0.09||4190000000|
2022-07-24 19:20:28|10729|18120|NS EPLI|58.15B|58150000000|184.00|266,813|-24.87%|24|2022-07-26|15/06/2022||||9080000000|2022-05-10|15/03/2022|1.5|1.63|8800000000|8800000000
2022-07-24 19:20:33|10730|1062260|KS 284740|663.7B|663700000000|29,600|27,663|-36.89%|20|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|832.92||224200000000|
2022-07-24 19:20:37|10731|43968|KS 057050|590.7B|590700000000|51,600|15,338|-39.22%|31|2022-11-17|15/09/2022||2108||593100000000|2022-08-16|15/06/2022||2157||578500000000
2022-07-24 19:20:41|10732|43736|KS 006060|256.71B|256710000000|4,975|107,292|-32.22%|24|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|386.03||438600000000|
2022-07-24 19:20:45|10733|18622|BVMF BRPR3|3.9B|3900000000|8.40|2,712,923|-4.76%|37|2022-11-03|15/09/2022||0.1054||149830000|2022-08-11|15/06/2022||0.0679||135350000
2022-07-24 19:20:48|10734|21090|NYSE SOL|307.14M|307140000|4.910|707,663|-29.66%|34|2022-08-31|15/06/2022||0.03||27480000|2022-06-07|15/03/2022|-0.02|-0.0567|3720000|3930000
2022-07-24 19:20:51|10735|103052|TW 1444|9.75B|9750000000|10.30|1,727,741|-15.23%|23|2022-08-31|15/06/2022||0.1||2620000000|2022-06-01|15/03/2022|0.28|0.00|2900000000|2440000000
2022-07-24 19:20:55|10736|1010624|HK 1257|3.78B|3780000000|1.83|1,105,508|-34.88%|12|2022-08-08|15/06/2022|||||2022-03-01|15/12/2021|0.2|||
2022-07-24 19:20:58|10737|1166246|HK 6988|6.21B|6210000000|2.63|35,820,831|-9%|6|2022-03-20|15/12/2021|0.06||771600000||2021-08-30|15/06/2021|0.05||624300000|
2022-07-24 19:21:04|10738|41639|KL UMWS|3.47B|3470000000|2.97|212,656|0.68%|36|2022-08-26|15/06/2022||0.1079||3000000000|2022-05-24|15/03/2022|0.087|0.1122|3650000000|3650000000
2022-07-24 19:21:06|10739|1030904|KL LOTT|4.67B|4670000000|2.050|614,173|-27.56%|22|2022-08-03|15/06/2022|||||2022-05-02|15/03/2022|0.035|0.0352|2760000000|2760000000
2022-07-24 19:21:09|10740|1166438|HK 6998|1.8B|1800000000|3.58|1,579,005|-77.85%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-07-24 19:21:12|10741|41672|KL BUAB|2.1B|2100000000|0.355|15,155,175|-16.47%|31|2022-08-26|15/06/2022|||||2022-05-25|15/03/2022|0.031|0.0304|529000000|529000000
2022-07-24 19:21:16|10742|43758|KS 007460|376.38B|376380000000|1,570|2,314,684|-29.28%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|-9.28||41930000000|
2022-07-24 19:21:19|10743|41450|SN FORUS|274B|274000000000|1,060.10|93,161.47|-9.44%|28|2022-08-25|15/06/2022|||||2022-05-30|15/03/2022|53.73||67000000000|67000000000
2022-07-24 19:21:23|10744|996172|BVMF PARD3|2.48B|2480000000|19.59|331,153|-6.04%|24|2022-11-10|15/09/2022||0.4361||563800000|2022-08-11|15/06/2022||0.4777||568210000
2022-07-24 19:21:26|10745|100097|HK 1234|4.57B|4570000000|3.82|403,551|-24.8%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-07-24 19:21:29|10746|103454|TW 2905|15.49B|15490000000|17.90|337,359|-23.99%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-1.16||41660000000|
2022-07-24 19:21:33|10747|102349|PS VLL|25.9B|25900000000|2.040|1,304,397|-40.7%|25|2022-08-15|15/06/2022||0.50||6776000000|2022-05-16|15/03/2022|0.4752||7280000000|6510000000
2022-07-24 19:21:37|10748|1061947|NYSE ZEPP|110.82M|110820000|1.78|138,902|-82.93%|21|2022-08-22|15/06/2022||0.3795||1810000000|2022-05-26|15/03/2022|-0.36|0.3948|757050000|963280000
2022-07-24 19:21:40|10749|103172|TW 1905|18.48B|18480000000|17.00|2,185,197|-38.18%|25|2022-11-10|15/09/2022||0.09||4940000000|2022-08-11|15/06/2022||0.09||4830000000
2022-07-24 19:21:42|10750|1167072|HK 2126|2.96B|2960000000|7.19|1,404,540|-68.26%|0||
2022-07-24 19:21:46|10751|13801|WA EUR|1.51B|1510000000|10.84|161,297|-11.15%|36|2022-08-30|15/06/2022||||6898000000|2022-05-12|15/03/2022|-0.37||6530000000|6530000000
2022-07-24 19:21:48|10752|50114|JO OCEJ|6.07B|6070000000|5,000|95,548|-21.88%|16|2022-11-24|15/09/2022||375.00||4655000000|2022-06-02|15/03/2022|1.2||3180000000|
2022-07-24 19:21:51|10753|993741|BMV DANHOS13|35.06B|35060000000|23.220|331,679|-2.64%|25|2022-10-20|15/09/2022||0.5934||1350000000|2022-07-21|15/06/2022|0.531|0.5955|1340000000|1340000000
2022-07-24 19:21:56|10754|990094|HK 0120|12.86B|12860000000|1.480|1,359,314|16.54%|13|2022-03-31|15/12/2021|||1580000000||2021-08-24|15/06/2021|||61000000|
2022-07-24 19:21:58|10755|943437|HK 0337|2.68B|2680000000|0.96|3,070,914|-53.62%|5|2018-04-19|15/12/2017|0.39||9860000000||2017-09-28|15/06/2017|0.07||4750000000|
2022-07-24 19:22:02|10756|942338|HK 0095|5.25B|5250000000|1.040|15,731,455|-45.83%|5|2018-04-20|15/12/2017|0.12||2370000000||2017-09-20|15/06/2017|||595100000|
2022-07-24 19:22:07|10757|103222|TW 2231|16.89B|16890000000|138.50|230,156|-23.69%|24|2022-08-31|15/06/2022||1.41||1190000000|2022-06-01|15/03/2022|1.36|1.36|1080000000|1080000000
2022-07-24 19:22:10|10758|104193|PSX HPWR|84.79B|84790000000|66.00|1,245,030|-16.39%|24|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022|7.39|7.17|16670000000|17110000000
2022-07-24 19:22:13|10759|103180|TW 2009|10.02B|10020000000|27.85|1,677,445|-49.55%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.02||779000000|
2022-07-24 19:22:17|10760|1087961|BO FINO|158.43B|158430000000|5,150.00|5,785|73.43%|19|2022-08-31|15/06/2022||||6270000000|2022-06-01|15/03/2022|39.75|39.83|6170000000|6010000000
2022-07-24 19:22:20|10761|1094001|KS 298040|493.52B|493520000000|53,000|28,993|-32.48%|19|2022-11-17|15/09/2022||2182||950500000000|2022-07-27|15/06/2022||3959||911300000000
2022-07-24 19:22:23|10762|39840|BO SPJT|23.77B|23770000000|39.50|265,270|-49.13%|24|2022-08-04|15/06/2022||-7.33||31310000000|2022-05-30|15/03/2022||-6.56|16760000000|20300000000
2022-07-24 19:22:27|10763|43431|KS 003240|749.89B|749890000000|891,000|472|-17.58%|31|2022-08-17|15/06/2022|||||2022-05-17|15/03/2022|47880||733500000000|
2022-07-24 19:22:30|10764|1008701|KQ 265520|265.92B|265920000000|17,650|77,841|-42.04%|24|2022-11-17|15/09/2022||466.24||107800000000|2022-08-17|15/06/2022||538.58||140000000000
2022-07-24 19:22:33|10765|943463|HK 0818|2.61B|2610000000|0.940|3,114,218|-28.79%|13|2022-03-23|15/12/2021|1.22||4180000000||2021-08-12|15/06/2021|1.19||2220000000|
2022-07-24 19:22:37|10766|1055339|SN SMU|542.85B|542850000000|94.040|4,721,224|17.72%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.67|1.67|609320000000|609320000000
2022-07-24 19:22:39|10767|1163127|HK 6968|7.12B|7120000000|4.38|793,607|-3.74%|0||
2022-07-24 19:22:42|10768|50517|BVMF TUPY3|3.18B|3180000000|22.09|940,652|-1.91%|30|2022-11-03|15/09/2022||1.23||2550000000|2022-08-04|15/06/2022||0.9577||2400000000
2022-07-24 19:22:45|10769|101605|JK TINS|10.65T|1.065E+13|1,430|40,706,716|-17.34%|24|2022-08-04|15/06/2022|||||2022-06-24|15/03/2022|80.76||4393000000000|
2022-07-24 19:22:48|10770|104160|PSX FAUF|134.84B|134840000000|105.99|772,465|-1.82%|25|2022-10-27|15/09/2022||5||40580000000|2022-08-01|15/06/2022||4.2||26170000000
2022-07-24 19:22:51|10771|1009367|BVMF TEND3|428.88M|428880000|4.44|2,951,884|-81.92%|23|2022-10-31|15/09/2022||-0.4919||607620000|2022-08-04|15/06/2022||-0.6265||607090000
2022-07-24 19:22:54|10772|43938|KS 033180|229.09B|229090000000|1,495|738,440|-54.97%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|311.07||29020000000|
2022-07-24 19:22:57|10773|18441|NS TVEB|64.46B|64460000000|37.65|19,708,274|-6.58%|25|2022-10-18|15/09/2022|||||2022-07-19|15/06/2022|0.2|0.6|12650000000|12390000000
2022-07-24 19:22:59|10774|1084940|HK 1773|2.33B|2330000000|1.08|71,561,544|-57.98%|0||
2022-07-24 19:23:02|10775|986127|NS ADEN|32.78B|32780000000|293.00|96,291|-26.54%|24|2022-08-31|15/06/2022||||1216000000|2022-06-01|15/03/2022|2|2|1320000000|1320000000
2022-07-24 19:23:05|10776|1169404|BVMF ESPA3|727.82M|727820000|2.98|4,779,380|-83.71%|12|2022-11-14|15/09/2022||0.09||254130000|2022-08-15|15/06/2022||0.08||229700000
2022-07-24 19:23:08|10777|979287|KQ 036810|299.64B|299640000000|15,200|62,537|-42.75%|22|2022-08-16|15/06/2022||||54100000000|2022-05-18|15/03/2022|64.42||44070000000|46700000000
2022-07-24 19:23:14|10778|41438|SN ECL|401.36B|401360000000|381.05|1,107,990.76|-21.9%|30|2022-11-02|15/09/2022||0.01|||2022-08-03|15/06/2022||0.01||463000000
2022-07-24 19:23:17|10779|18718|BVMF LEVE3|3B|3000000000|23.40|300,250|-26.02%|33|2022-08-10|15/06/2022||0.89||949830000|2022-05-11|15/03/2022|1.02|0.82|890000000|905370000
2022-07-24 19:23:20|10780|950198|KL ATAI|366.87M|366870000|0.305|10,883,412|-87.45%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.024|-0.024|431100000|431100000
2022-07-24 19:23:23|10781|1162593|NASDAQ GTH|109.63M|109630000|1.21|243,352|-93.47%|8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-07-24 19:23:26|10782|103384|TW 2547|7.96B|7960000000|9.04|620,382|-20%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.30||1250000000|
2022-07-24 19:23:29|10783|41676|KL SAEN|718.73M|718730000|0.045|102,492,161|-64%|24|2022-09-28|15/07/2022|||||2022-06-27|15/04/2022|0.006||886100000|886100000
2022-07-24 19:23:33|10784|979957|KQ 138080|245.97B|245970000000|23,400|47,594|-46.7%|25|2022-11-17|15/09/2022||||35600000000|2022-08-17|15/06/2022||||26000000000
2022-07-24 19:23:36|10785|19526|IS NUHCM|8.89B|8890000000|59.15|123,353|57.57%|22|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022|1.68||1300000000|
2022-07-24 19:23:40|10786|18763|BVMF ENAT3|4.27B|4270000000|16.23|2,241,955|9.88%|37|2022-11-10|15/09/2022||1.22||1050000000|2022-08-11|15/06/2022||0.7812||522420000
2022-07-24 19:23:43|10787|1050111|NYSE BEST|97.34M|97340000|1.2400|432,746|-78.25%|22|2022-08-16|15/06/2022||-1.08||7630000000|2022-05-17|15/03/2022||-1.8||6290000000
2022-07-24 19:23:47|10788|946388|HK 0698|1.33B|1330000000|0.137|11,282,667|-50.95%|25|2022-08-29|15/06/2022||||4583000000|2022-04-27|15/03/2022||||
2022-07-24 19:23:50|10789|1073018|KS 018250|391.84B|391840000000|14,950|24,006|-42.61%|23|2022-11-17|15/09/2022||335.92||159800000000|2022-08-11|15/06/2022||304.64||138100000000
2022-07-24 19:23:54|10790|43373|KS 097230|563.73B|563730000000|6,770|19,276|-18.82%|35|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|-108.46||348000000000|
2022-07-24 19:23:57|10791|18589|BVMF ABCB4|3.6B|3600000000|16.35|764,692|11.15%|30|2022-11-07|15/09/2022||0.8472||586000000|2022-08-09|15/06/2022||0.818||561000000
2022-07-24 19:24:00|10792|949930|JO AFHJ|5.69B|5690000000|463|517,220|19.95%|13|2022-06-06|15/03/2022|0.17||2150000000||2021-12-06|15/09/2021|0.18||2050000000|
2022-07-24 19:24:04|10793|104278|PSX PSO|79.78B|79780000000|169.93|1,191,811|-24.55%|25|2022-10-19|15/09/2022||21.49||428561000000|2022-08-16|15/06/2022||||
2022-07-24 19:24:08|10794|41482|SN RIPLEY|244.91B|244910000000|126.50|18,760,626.38|-25.38%|32|2022-09-02|15/06/2022||||521270000000|2022-05-30|15/03/2022|5.9|5.9|469000000000|463300000000
2022-07-24 19:24:11|10795|1054970|HK 2858|6.59B|6590000000|1.010|19,880,628|-52.13%|22|2022-08-24|15/06/2022|||||2022-06-02|15/03/2022||||
2022-07-24 19:24:14|10796|1089260|HK 1672|3.83B|3830000000|3.52|2,646,762|8.64%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-07-24 19:24:17|10797|1156250|HK 3718|2.77B|2770000000|0.770|6,846,931|-14.44%|6|2022-03-29|15/12/2021|0.07||2340000000||2021-08-27|15/06/2021|0.07||2110000000|
2022-07-24 19:24:21|10798|42626|AT AGNr|468.87M|468870000|5.20|32,460|1.76%|35|2022-09-19|15/06/2022|||||2022-05-26|15/03/2022|-0.43||121000000|117700000
2022-07-24 19:24:28|10799|43647|KS 003060|257.08B|257080000000|645|1,392,264|-49.81%|21|2022-05-13|15/03/2022|7.09||16860000000||2022-03-14|15/12/2021|4.47||14370000000|
2022-07-24 19:24:31|10800|19612|IS VESTL|8.19B|8190000000|24.420|7,463,453|-10.71%|28|2022-08-08|15/06/2022|||||2022-05-11|15/03/2022|1.41||11740000000|
2022-07-24 19:24:36|10801|103604|TW 4414|3.56B|3560000000|4.35|2,731,029|-51.45%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-1.05||4030000000|
2022-07-24 19:24:40|10802|102359|PS CEB|25.63B|25630000000|41.650|135,314|-8.16%|29|2022-08-10|15/06/2022||0.2||10882000000|2022-05-10|15/03/2022|-6.15||6710000000|
2022-07-24 19:24:45|10803|18093|NS DCBA|27.76B|27760000000|89.25|1,133,653|-14.22%|28|2022-10-20|15/09/2022||2.03||4350000000|2022-07-25|15/06/2022||2.5||4860000000
2022-07-24 19:24:48|10804|958338|BVMF GUAR3|3.72B|3720000000|7.46|1,267,216|-62.61%|24|2022-08-09|15/06/2022||||2180000000|2022-05-12|15/03/2022|0.61||1740000000|1560000000
2022-07-24 19:24:51|10805|50555|PR TABK|45.57B|45570000000|16,600.00|560|14.56%|30|2022-09-27|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:24:55|10806|41613|KL MYRS|1.54B|1540000000|0.345|3,599,203|-13.75%|26|2022-08-29|15/06/2022|||||2022-05-31|15/03/2022|0.003|0.003|810700000|810700000
2022-07-24 19:24:58|10807|1084284|KQ 245620|275.58B|275580000000|3,345|634,361|-34.15%|21|2022-08-12|15/06/2022|||||2022-05-17|15/03/2022|-67.66||22270000000|
2022-07-24 19:25:02|10808|12874|EGX ETEL|23.23B|23230000000|13.68|575,773|-3.09%|36|2022-08-17|15/06/2022||||9950000000|2022-05-29|15/03/2022|0.8||9420000000|10740000000
2022-07-24 19:25:07|10809|104342|PSX TRGP|43.46B|43460000000|79.69|3,848,829|-52.38%|21|2022-04-28|15/03/2022|4.01||864000||2022-03-01|15/12/2021|-23.11||3250000|
2022-07-24 19:25:13|10810|987135|HK 3301|1.83B|1830000000|1.09|3,435,981|-75.34%|5|2018-04-26|15/12/2017|0.71||18440000000||2017-09-21|15/06/2017|0.51||11900000000|
2022-07-24 19:25:15|10811|18411|NS SPTL|83.48B|83480000000|888.75|37,005|20.1%|26|2022-10-20|15/09/2022|||||2022-10-18|15/12/2022||||
2022-07-24 19:25:19|10812|1008762|NYSE SOS|35.31M|35310000|6.200|444,236|-95%|22|2022-08-18|15/06/2022|||||2022-06-17|15/03/2022||||
2022-07-24 19:25:22|10813|103014|TW 1309|10.62B|10620000000|28.05|573,221|-36.61%|24|2022-08-31|15/06/2022||0.09||5210000000|2022-06-01|15/03/2022|0.68|0.68|4540000000|4540000000
2022-07-24 19:25:26|10814|39923|NS VAKR|31.89B|31890000000|30.10|4,009,078|-19.63%|24|2022-10-07|15/09/2022|||||2022-07-07|15/06/2022|0.04||2260000000|
2022-07-24 19:25:29|10815|955728|BMV AGUA|11.8B|11800000000|24.75|194,684|-21.01%|24|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.43||3450000000|
2022-07-24 19:25:33|10816|40580|EGX CIRA|6.67B|6670000000|11.07|549,526|-3.7%|23|2022-08-03|15/05/2022|0.24||520200000|551000000|2022-04-27|15/02/2022|0.26||514000000|514000000
2022-07-24 19:25:37|10817|1163132|HK 9979|11.76B|11760000000|5.85|2,824,881|28.01%|0||
2022-07-24 19:25:41|10818|103301|TW 2421|9.7B|9700000000|38.65|864,953|-13.82%|25|2022-11-03|15/09/2022||0.8479||3840000000|2022-08-11|15/06/2022||0.6063||3340000000
2022-07-24 19:25:43|10819|1123318|HK 3316|6.32B|6320000000|22.85|232,501|-23.32%|0||
2022-07-24 19:25:47|10820|50161|JO ZEDJ|2.92B|2920000000|190|938,140|-38.71%|17|2022-10-04|15/08/2022|||||2022-04-13|15/02/2022|-0.32||-438000000|
2022-07-24 19:25:51|10821|1116249|BVMF LOGG3|1.91B|1910000000|18.93|322,589|-37.19%|21|2022-10-27|15/09/2022||0.15||50370000|2022-07-27|15/06/2022||0.15||48740000
2022-07-24 19:25:54|10822|969126|BVMF SAPR4|5.43B|5430000000|3.64|1,932,542|-8.77%|24|2022-11-03|15/09/2022||0.168||1420000000|2022-08-04|15/06/2022||0.1593||1410000000
2022-07-24 19:25:57|10823|43621|KS 002320|410.93B|410930000000|28,400|23,529|-30.98%|24|2022-11-17|15/09/2022||836.00||759000000000|2022-08-17|15/06/2022||822.00||722500000000
2022-07-24 19:26:03|10824|12880|EGX OCDI|4.29B|4290000000|12.01|27,217|-30.68%|36|2022-08-17|15/06/2022|||||2022-05-31|15/03/2022|0.65||980000000|980000000
2022-07-24 19:26:07|10825|980046|KQ 206640|306.58B|306580000000|13,650|116,421|-39.2%|24|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|253.00||37340000000|
2022-07-24 19:26:10|10826|979843|KQ 102710|428.64B|428640000000|30,000|72,456|-15.73%|24|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022|13.99||166500000000|
2022-07-24 19:26:13|10827|959035|HK 0686|5.32B|5320000000|0.237|2,494,677|-5.2%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-07-24 19:26:16|10828|1084939|HK 3700|2.64B|2640000000|1.360|3,607,780|-28.42%|18|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:26:18|10829|1165887|BVMF HBSA3|1.58B|1580000000|2.08|4,040,358|-64.38%|13|2022-08-11|15/06/2022||||360300000|2022-05-16|15/03/2022|0.04||272100000|368000000
2022-07-24 19:26:21|10830|39880|NS KVRI|28.48B|28480000000|488.60|98,355|-29.77%|29|2022-08-11|15/06/2022||||7240000000|2022-05-23|15/03/2022|-2|-2.2|666000000|666000000
2022-07-24 19:26:25|10831|40604|EGX JUFO|7.01B|7010000000|7.50|567,513|33.75%|36|2022-08-31|15/06/2022||||2628000000|2022-06-01|15/03/2022|0.15||2400000000|2161000000
2022-07-24 19:26:29|10832|41699|KL MAHS|1.42B|1420000000|0.585|1,333,588|-29.94%|36|2022-08-29|15/06/2022|||||2022-05-31|15/03/2022|0.018|0.0179|433200000|433170000
2022-07-24 19:26:33|10833|943447|HK 0564|33.57B|33570000000|12.08|2,648,617|34.97%|29|2022-11-03|15/09/2022||0.359|||2022-08-31|15/06/2022||0.4667||
2022-07-24 19:26:36|10834|979807|KQ 097780|189.37B|189370000000|3,385|232,543|-50.76%|24|2022-08-11|15/06/2022|||||2022-05-17|15/03/2022|34.86||45890000000|
2022-07-24 19:26:39|10835|940988|KS 027410|403.89B|403890000000|4,220|175,576|-32.91%|25|2022-11-17|15/09/2022||75.00||63400000000|2022-08-11|15/06/2022||57.00||57700000000
2022-07-24 19:26:43|10836|19591|IS TSKB|6.55B|6550000000|2.340|131,880,425|87.2%|36|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|0.22||1320000000|1320000000
2022-07-24 19:26:46|10837|1166931|KQ 348210|632.89B|632890000000|63,800|38,363|3.91%|12|2022-08-08|15/06/2022||997.00||28300000000|2022-05-06|15/03/2022|526.00|560.00|18100000000|18100000000
2022-07-24 19:26:49|10838|1166929|HK 6989|3.99B|3990000000|3.27|2,152,018|-55.33%|0||
2022-07-24 19:26:52|10839|18012|NS ASTR|76.79B|76790000000|3,075.00|14,914|-12.09%|22|2022-08-31|15/06/2022|||||2022-05-16|15/03/2022|11.19||2320000000|
2022-07-24 19:26:56|10840|41487|SN SECURITY|514.84B|514840000000|128.86|1,462,398.52|13.74%|25|2022-08-17|15/06/2022|||||2022-05-25|15/03/2022|7.52||450800000000|
2022-07-24 19:26:59|10841|943503|HK 1628|2.52B|2520000000|0.39|15,128,808|-80.2%|5|2018-04-26|15/12/2017|0.48||14450000000||2017-09-20|15/06/2017|0.2||7250000000|
2022-07-24 19:27:02|10842|43796|KS 009410|262.91B|262910000000|6,760|83,256|-45.48%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|649.14||582900000000|
2022-07-24 19:27:06|10843|950526|KL VELE|657.25M|657250000|0.080|10,155,658|-46.67%|25|2022-08-23|15/06/2022|||||2022-05-25|15/03/2022|-0.006||77400000|
2022-07-24 19:27:09|10844|1123319|HK 3662|1.35B|1350000000|1.86|12,138,570|-64.64%|0||
2022-07-24 19:27:12|10845|947347|NS ADRG|40B|40000000000|430.40|69,028|-39.98%|24|2022-07-27|15/06/2022||||6610000000|2022-05-09|15/03/2022|5.9||6940000000|6940000000
2022-07-24 19:27:15|10846|103600|TW 4142|17.16B|17160000000|39.95|3,212,452|-18.55%|24|2022-08-31|15/06/2022||-0.04|||2022-06-01|15/03/2022|-0.55|-0.44|52800000|
2022-07-24 19:27:19|10847|103673|TW 6120|6.72B|6720000000|10.10|3,145,604|-27.86%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.26||5010000000|
2022-07-24 19:27:21|10848|1141282|HK 0382|2.49B|2490000000|2.30|1,674,311|-65.67%|6|2022-08-03|15/05/2022|||||2022-04-26|15/02/2022|||429000000|
2022-07-24 19:27:28|10849|980039|KQ 200230|154.86B|154860000000|1,550|210,264|-69.49%|22|2022-08-17|15/06/2022|||||2022-05-18|15/03/2022|-95.47||6520000000|
2022-07-24 19:27:35|10850|1155548|KQ 216080|265.25B|265250000000|14,900|28,312|-54.98%|12|2022-05-13|15/03/2022|198.53||9610000000|9000000000|2022-03-18|15/12/2021|619.71||10180000000|9800000000
2022-07-24 19:27:39|10851|990865|SG 2198|1.5B|1500000000|1.260|1,281,472|-58.42%|12|2022-08-29|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 19:27:42|10852|43451|KS 001430|522.15B|522150000000|14,900|60,538|-50.99%|35|2022-11-17|15/09/2022||941.00||1.0612E+12|2022-08-17|15/06/2022||1028||1.13338E+12
2022-07-24 19:27:45|10853|43771|KS 008350|242.65B|242650000000|2,140|1,413,058|-50.97%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|91||57030000000|
2022-07-24 19:27:48|10854|13881|HK 1133|4.03B|4030000000|2.360|1,608,572|16.83%|11|2022-03-22|15/12/2021|||||2021-08-23|15/06/2021||||
2022-07-24 19:27:52|10855|104279|PSX PKOL|106.78B|106780000000|376.75|155,654|-2.35%|28|2022-08-16|15/06/2022|||||2022-04-13|15/03/2022|20.93|21.12|13470000000|13750000000
2022-07-24 19:27:55|10856|990824|HK 1858|7.73B|7730000000|11.68|607,598|-44.78%|12|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022|0.19||257110000|
2022-07-24 19:27:58|10857|1082137|HK 1763|6.02B|6020000000|18.82|58,538|-36.1%|0||
2022-07-24 19:28:00|10858|1142512|NS SPAD|30.68B|30680000000|433.00|350,631|-35.85%|17|2022-08-15|15/06/2022|||||2022-06-01|15/03/2022|4.33||2870000000|3310000000
2022-07-24 19:28:03|10859|50178|JO AIPJ|7.91B|7910000000|5,076|42,287|13.3%|14|2022-08-23|15/06/2022|||||2022-02-23|15/12/2021|2.42||4350000000|
2022-07-24 19:28:07|10860|104312|PSX SEAR|30.73B|30730000000|98.60|433,348|-46.88%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1.97|1.97|7630000000|7630000000
2022-07-24 19:28:10|10861|969068|HK 0951|2.23B|2230000000|2.020|873,447|-19.2%|12|2022-08-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:28:12|10862|1163137|HK 1981|2B|2000000000|1.21|3,583,092|-72.81%|0||
2022-07-24 19:28:15|10863|987126|HK 1317|1.06B|1060000000|0.35|2,623,200|-80.11%|1|2019-04-26|15/02/2019|||||
2022-07-24 19:28:18|10864|990782|HK 1558|4.79B|4790000000|5.44|2,681,707|-22.73%|12|2022-08-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:28:22|10865|1088101|NS SOLA|13.39B|13390000000|371.00|153,291|-78.29%|17|2022-08-31|15/06/2022||18.9||3800000000|2022-06-01|15/03/2022|0.8|-3.47|3610000000|3610000000
2022-07-24 19:28:25|10866|1093919|KQ 089970|349.03B|349030000000|16,150|88,484|-34.75%|21|2022-08-12|15/06/2022||||38800000000|2022-05-18|15/03/2022|805.00||73530000000|82800000000
2022-07-24 19:28:27|10867|1123794|HK 1797|15.5B|15500000000|15.46|50,597,921|161.15%|0||
2022-07-24 19:28:30|10868|1096066|NASDAQ YI|229M|229000000|2.750|406,322|-59.97%|16|2022-08-26|15/06/2022|||||2022-06-16|15/03/2022|-1.32||2980000000|
2022-07-24 19:28:33|10869|989512|KQ 084110|285.32B|285320000000|23,150|34,478|-64.77%|23|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022|450.21||159700000000|
2022-07-24 19:28:35|10870|1156020|HK 9911|3.03B|3030000000|2.540|4,009,687|-51.89%|0||
2022-07-24 19:28:39|10871|1011879|KQ 267980|427.9B|427900000000|58,600|15,856|-23.7%|24|2022-11-17|15/09/2022||||422700000000|2022-08-16|15/06/2022||||410300000000
2022-07-24 19:28:42|10872|969082|HK 1970|2.41B|2410000000|7.12|304,210|-35.51%|17|2022-07-28|15/06/2022|||||2022-04-21|15/03/2022||||
2022-07-24 19:28:45|10873|18803|BVMF TRIS3|699.79M|699790000|3.83|1,493,814|-58.99%|25|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.06|0.09|164200000|150070000
2022-07-24 19:28:49|10874|27071|BMV AXTELCPO|4.02B|4020000000|1.420|1,860,153|-72.59%|36|2022-10-17|15/09/2022||-0.0396|||2022-07-20|15/06/2022|-0.0204|-0.0587|2620000000|2620000000
2022-07-24 19:28:52|10875|1129394|NASDAQ SY|93.92M|93920000|0.890|525,691|-88.12%|10|2022-09-01|15/06/2022||||291000000|2022-05-23|15/03/2022|||359650000|296050000
2022-07-24 19:28:55|10876|104245|PSX MILM|80.16B|80160000000|831.00|62,461|31.74%|22|2022-10-07|15/06/2022|||||2022-04-26|15/03/2022|15.98|15.98|13030000000|13030000000
2022-07-24 19:28:58|10877|942603|PS DD|18.29B|18290000000|7.800|541,260|-24.27%|21|2022-05-17|15/12/2021|2.85||6160000000||2022-05-17|15/03/2022|0.05||1710000000|
2022-07-24 19:29:02|10878|100084|HK 1098|3.36B|3360000000|4.48|158,462|-53.19%|13|2022-03-22|15/12/2021|0.94||19730000000||2021-08-18|15/06/2021|0.43||4950000000|
2022-07-24 19:29:09|10879|32312|NYSE BBAR|1.11B|1110000000|2.200|594,055|-26.91%|38|2022-11-17|15/09/2022||0.22||428850000|2022-08-18|15/06/2022||0.18||419650000
2022-07-24 19:29:13|10880|104099|PSX BAFL|54.43B|54430000000|30.80|754,946|-6.95%|24|2022-08-26|15/06/2022||||20798000000|2022-04-27|15/03/2022|2.11|2.35|17810000000|17810000000
2022-07-24 19:29:16|10881|1153100|BVMF CEAB3|770.08M|770080000|2.50|4,355,023|-80.39%|17|2022-08-10|15/06/2022||||1570000000|2022-05-05|15/03/2022|0.50||1200000000|1160000000
2022-07-24 19:29:19|10882|18468|NS WCKH|31.54B|31540000000|218.60|623,016|-60.13%|25|2022-08-05|15/06/2022|||||2022-05-30|15/03/2022|-21.2||6550000000|
2022-07-24 19:29:23|10883|103362|TW 2505|7.24B|7240000000|19.05|241,206|-37.54%|23|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 19:29:26|10884|1152996|HK 6820|2.46B|2460000000|1.130|292,264|-41.15%|0||
2022-07-24 19:29:30|10885|41455|SN IAM|364.04B|364040000000|364.04|1,319,551.97|-2.94%|30|2022-08-31|15/06/2022||8.42|||2022-06-01|15/03/2022|16.66|16.66|150300000000|
2022-07-24 19:29:33|10886|1142470|KQ 263050|116.31B|116310000000|4,955|213,500|-72.96%|16|2022-05-06|15/03/2022|-501.67||22310000||2022-03-23|15/12/2021|-623.11||22590000|
2022-07-24 19:29:37|10887|979941|KQ 131370|299.29B|299290000000|5,740|335,351|-43.45%|22|2022-08-12|15/06/2022||||16600000000|2022-05-11|15/03/2022|20.32||11360000000|10800000000
2022-07-24 19:29:40|10888|1012193|TWO 3228|22.3B|22300000000|329.00|1,696|-26.23%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.99||178000000|
2022-07-24 19:29:43|10889|943507|HK 1681|3.26B|3260000000|4.18|399,594|-13.64%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-07-24 19:29:45|10890|1137418|HK 1935|5.67B|5670000000|3.540|680,524|60.91%|0||
2022-07-24 19:29:49|10891|979859|KQ 108230|264.14B|264140000000|7,330|140,376|-36.81%|22|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|82.35||38130000000|
2022-07-24 19:29:52|10892|12883|EGX PHDC|3.86B|3860000000|1.256|6,271,163|-32.12%|29|2022-09-07|15/06/2022||||2700000000|2022-05-10|15/03/2022|0.1|0.10|2910000000|2100000000
2022-07-24 19:29:55|10893|1166723|BVMF SEQL3|755.45M|755450000|5.40|3,255,633|-77.38%|12|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|-0.01||449100000|438000000
2022-07-24 19:29:58|10894|103579|TW 3653|47.07B|47070000000|385.00|1,657,854|23.6%|22|2022-08-10|15/06/2022|||||2022-06-01|15/03/2022|3.8|3.8|2510000000|
2022-07-24 19:30:02|10895|41458|SN ILC|270B|270000000000|2,700.00|24,156.95|-13.68%|23|2022-08-29|15/06/2022|||||2022-05-24|15/03/2022|210.99||425400000000|
2022-07-24 19:30:07|10896|1173361|HK 9982|2.89B|2890000000|0.88|629,015|-56%|0||
2022-07-24 19:30:10|10897|1096012|NASDAQ QTT|32.11M|32110000|1.1000|555,246|-93.64%|17|2022-09-07|15/06/2022|||||2022-05-23|15/03/2022||||
2022-07-24 19:30:13|10898|996098|KL SERB|296.77M|296770000|0.080|94,781,610|-81.4%|23|2022-08-31|15/06/2022|||||2022-05-30|15/03/2022|-0.12|0.04|205500000|1480000000
2022-07-24 19:30:17|10899|1138458|HK 3798|1.77B|1770000000|1.390|436,027|-51.23%|0||
2022-07-24 19:30:19|10900|1153449|HK 2163|4.36B|4360000000|8.95|88,456|-39.2%|0||
2022-07-24 19:30:23|10901|18676|BVMF EVEN3|965.7M|965700000|4.73|1,321,453|-50.21%|35|2022-11-15|15/09/2022||0.28||551800000|2022-08-15|15/06/2022||0.29||472240000
2022-07-24 19:30:26|10902|950330|KL COMF|304.39M|304390000|0.525|623,242|-74.88%|22|2022-09-20|15/07/2022|||||2022-05-31|15/04/2022||||
2022-07-24 19:30:33|10903|1088198|HK 2048|1.47B|1470000000|0.84|27,299,205|-79.51%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-07-24 19:30:36|10904|943464|HK 0832|2.01B|2010000000|0.66|8,178,790|-62.29%|10|2022-08-16|15/06/2022|||||2022-03-28|15/12/2021|-0.05|||
2022-07-24 19:30:39|10905|950530|KL UTPS|6.06B|6060000000|14.60|323,064|6.41%|22|2022-07-20|15/06/2022|0.45||701300000||2022-04-27|15/03/2022|0.14||642900000|
2022-07-24 19:30:42|10906|1169402|BVMF CSED3|1.45B|1450000000|3.79|428,664|-70.04%|12|2022-08-15|15/06/2022||0.10||505800000|2022-06-01|15/03/2022|0.01|0.1|477700000|474670000
2022-07-24 19:30:45|10907|40449|IS JANTS|6.87B|6870000000|77.800|821,438|5.85%|21|2022-04-28|15/03/2022|1.83||700100000||2022-02-28|15/12/2021|2||477100000|
2022-07-24 19:30:48|10908|986211|BK TKN|9.59B|9590000000|6.95|966,805|-2.11%|24|2022-08-16|15/06/2022|||||2022-05-09|15/03/2022|0.05||968000000|
2022-07-24 19:30:52|10909|979344|KQ 042040|82.05B|82050000000|514|812,577|-84.38%|21|2022-05-13|15/03/2022|-5.32||9560000000||2022-03-21|15/12/2021|-211.26||8730000000|
2022-07-24 19:30:55|10910|102060|WA MRCP|720.39M|720390000|67.66|49,845|-71.55%|23|2022-08-31|15/06/2022||||535700000|2022-06-01|15/03/2022|0.71||136800000|140200000
2022-07-24 19:30:57|10911|990855|HK 2100|1.58B|1580000000|0.560|3,705,299|-57.58%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-07-24 19:31:02|10912|100141|HK 3382|3.76B|3760000000|0.610|2,426,194|3.39%|24|2022-08-26|15/06/2022|||||2022-04-28|15/03/2022||||
2022-07-24 19:31:07|10913|12922|EGX HELI|7.24B|7240000000|5.42|3,972,625|12.76%|25|2022-08-31|15/06/2022|||||2022-05-17|15/03/2022|0.00||232900000|
2022-07-24 19:31:10|10914|985129|NYSE COE|32.96M|32960000|1.480|77,408|-61.05%|27|2022-11-21|15/09/2022||0.35||302100000|2022-09-13|15/06/2022||0.38||322400000
2022-07-24 19:31:13|10915|100107|HK 1777|1.15B|1150000000|0.200|18,409,500|-75.9%|5|2018-04-13|15/12/2017|0.19||6150000000||2017-09-25|15/06/2017|0.01||3640000000|
2022-07-24 19:31:19|10916|12932|EGX MNHD|5.45B|5450000000|2.91|14,115,301|4.37%|26|2022-08-10|15/06/2022|||||2022-05-05|15/03/2022|0.03||841820000|830000000
2022-07-24 19:31:22|10917|990993|HK 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|
2022-07-24 19:31:24|10918|1137421|HK 1769|405.66M|405660000|0.73|5,791,423|-71.15%|0||
2022-07-24 19:31:27|10919|20547|NYSE AIU|17.53M|17530000|1.20|41,911|-92.72%|36|2022-08-16|15/05/2022|||||2022-05-04|15/02/2022||||
2022-07-24 19:31:30|10920|946364|HK 1778|922.27M|922270000|0.62|1,996,000|-78.55%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-07-24 19:31:33|10921|43827|KS 011690|106.37B|106370000000|668|6,090,119|-72.62%|21|2022-05-16|15/03/2022|-3.49||24750000000||2022-03-14|15/12/2021|-76.4||26370000000|
2022-07-24 19:31:36|10922|12544|DFM 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|
2022-07-24 19:31:38|10923|969370|SG 19Z1|5.53M|5530000|0.004|-|0%|0||
2022-07-24 19:31:41|10924|100003|HK 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|||
2022-07-24 19:31:45|10925|102731|BK GLOBAL|87.39B|87390000000|18.20|10,903,423|-20.2%|25|2022-07-29|15/06/2022||0.2||9270000000|2022-05-10|15/03/2022|0.21|0.2225|9630000000|9660000000
2022-07-24 19:31:51|10926|101590|JK 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|
2022-07-24 19:31:54|10927|11171|BHB AUBK|3.35B|3350000000|300|22,283,895|37.03%|0||
2022-07-24 19:31:56|10928|958514|HM HPG|129.09T|1.2909E+14|22,200.0|24,665,168|-35.95%|24|2022-07-28|15/06/2022|||||2022-04-22|15/03/2022|1837.05||44058000000000|4.403867E+13
2022-07-24 19:31:58|10929|1097868|LON KAPq|-|-|29.86|93,518|14.85%|0||
2022-07-24 19:32:01|10930|958739|HM VIC|246.73T|2.4673E+14|66,500|1,853,997|-28.06%|23|2022-11-02|15/09/2022||680.77||4.798968E+13|2022-08-02|15/06/2022||548.78||4.750979E+13
2022-07-24 19:32:05|10931|50473|BX ROTLV|14.22B|14220000000|2.015|3,040,459|-10.76%|34|2022-08-26|15/06/2022|||||2022-05-06|15/03/2022|0.05||1440000000|1300000000
2022-07-24 19:32:08|10932|943374|CSE IAM|10.37B|10370000000|11.85|212|-7.06%|31|2022-07-26|15/06/2022|||||2022-04-27|15/03/2022|||834240000|833630000
2022-07-24 19:32:10|10933|1167001|LON KSPIq|8.2B|8200000000|42.55|34,460|-56.85%|0||
2022-07-24 19:32:13|10934|13237|CSE ATW|87.83B|87830000000|435.00|34,970|-1.69%|29|2022-09-20|15/06/2022|||||2022-06-01|15/03/2022|7.37||10600000000|
2022-07-24 19:32:16|10935|958751|HM VNM|150.48T|1.5048E+14|72,250.0|2,074,357|-17.52%|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
2022-07-24 19:32:18|10936|958566|HM MSN|154.47T|1.5447E+14|108,500|932,851|9.41%|22|2022-07-29|15/06/2022||813.38||2.175565E+13|2022-04-28|15/03/2022|982.27|982.27|18189000000000|1.865905E+13
2022-07-24 19:32:22|10937|101672|LAGOS DANGCEM|4.47T|4.47E+12|258.00|381,477|4.03%|33|2022-07-30|15/06/2022|||||2022-04-29|15/03/2022|6.18|31.40|413180000000|413180000000
2022-07-24 19:32:25|10938|1076910|HM VHM|255.6T|2.556E+14|59,000|3,443,954|-27.94%|24|2022-08-31|15/06/2022||1892.74||12063598000000|2022-06-01|15/03/2022|1402.07|1043|8923000000000|8923000000000
2022-07-24 19:32:29|10939|44430|LON HSBKq|2.44B|2440000000|8.95|61,554|-40.17%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-07-24 19:32:33|10940|13388|MSM BKMB|2.03B|2030000000|0.542|1,354,526|24.26%|37|2022-10-12|15/09/2022|||||2022-07-14|15/06/2022|||121000000|121000000
2022-07-24 19:32:36|10941|988918|DH SQPH|186.24B|186240000000|212.20|348,549|-5.27%|23|2022-11-14|15/09/2022||5.64||14877000000|2022-08-31|15/06/2022||||
2022-07-24 19:32:40|10942|988989|DH BEXI|99.85B|99850000000|116.60|3,261,660|20.08%|20|2022-04-28|15/03/2022|4.51||19920000000||2022-01-30|15/12/2021|4.55||19130000000|
2022-07-24 19:32:43|10943|994755|HM NVL|144.1T|1.441E+14|73,900|2,527,289|-6.01%|22|2022-08-03|15/06/2022|||||2022-07-02|15/12/2021|451||4591000000000|4591000000000
2022-07-24 19:32:45|10944|1131263|LAGOS MTNN|4.66T|4.66E+12|217.10|3,136,065|31.58%|18|2022-07-29|15/06/2022|||||2022-04-28|15/03/2022|4.76||470980000000|470980000000
2022-07-24 19:32:50|10945|50467|BX ROSNP|28.18B|28180000000|0.4975|12,484,734|24.88%|36|2022-10-28|15/09/2022||0.029||9090000000|2022-07-28|15/06/2022||0.0199||13500000000
2022-07-24 19:32:53|10946|958731|HM VCB|343.11T|3.4311E+14|73,000|1,001,529|-2.79%|22|2022-08-12|15/06/2022||||14933000000000|2022-06-01|15/03/2022|1682.44||1.670887E+13|1.670887E+13
2022-07-24 19:32:57|10947|101690|LAGOS GTCO|610.53B|610530000000|20.75|18,165,610|-29.9%|33|2022-09-09|15/06/2022|||||2022-04-27|15/03/2022|1.5||102400000000|
2022-07-24 19:33:00|10948|101707|LAGOS NESTLE|1.11T|1.11E+12|1,316.00|103,596|-14.55%|25|2022-10-21|15/09/2022|||||2022-07-28|15/06/2022||||
2022-07-24 19:33:03|10949|101753|LAGOS ZENITHB|651.48B|651480000000|20.75|11,656,309|-16.5%|34|2022-08-11|15/06/2022|||||2022-04-20|15/03/2022|1.85||174650000000|157770000000
2022-07-24 19:33:05|10950|1168698|HN THD|20.09T|2.009E+13|57,400|209,018|-72.12%|11|2022-05-06|15/03/2022|310.7||1.4525E+12||2022-02-07|15/12/2021|1664||2.22E+12|
2022-07-24 19:33:09|10951|989136|DH BXPH|64.02B|64020000000|146.20|327,108|-20.89%|22|2022-10-31|15/06/2022|||||2022-04-28|15/03/2022|2.47||8960000000|
2022-07-24 19:33:13|10952|50464|BX SNG|17.15B|17150000000|44.50|49,068|44.48%|34|2022-11-15|15/09/2022||1.05||1150000000|2022-08-12|15/06/2022||0.79||850540000
2022-07-24 19:33:17|10953|50449|BX ROBRD|8.45B|8450000000|12.12|205,368|-32.14%|33|2022-08-02|15/06/2022|||||2022-05-05|15/03/2022||0.4|809750000|813700000
2022-07-24 19:33:20|10954|958674|HM SSI|20.71T|2.071E+13|20,900.0|17,435,008|-32.14%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|711.69||2.0076E+12|2008000000000
2022-07-24 19:33:22|10955|1056075|HM VRE|59.08T|5.908E+13|26,000.0|2,639,989|-3.7%|22|2022-08-02|15/06/2022||232.73||1.36506E+12|2022-05-05|15/03/2022|232.73|232.73|1369000000000|1.36821E+12
2022-07-24 19:33:25|10956|13240|CSE BCP|51.2B|51200000000|252.00|36,428|-5.62%|29|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:33:28|10957|11177|BHB GFHK|322.38M|322380000|92.0|24,027,723|34.94%|19|2022-08-09|15/06/2022|||||2022-05-17|15/03/2022|0.0017||27850000|
2022-07-24 19:33:32|10958|13287|CSE CMA|22.88B|22880000000|1,585.00|2,309|-10.2%|20|2022-08-25|15/06/2022|||||2022-07-09|15/03/2022||||
2022-07-24 19:33:36|10959|12461|ASE ARBK|3.24B|3240000000|5.03|167,763|-3.81%|35|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|0.18||574250000|463000000
2022-07-24 19:33:39|10960|997168|HM VJC|68.03T|6.803E+13|125,600|610,722|10.76%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|451.18||4522000000000|
2022-07-24 19:33:43|10961|13250|CSE CSR|20.5B|20500000000|217.00|18,487|-19%|16|2022-07-06|15/12/2021|3.02||4730000000||2021-10-01|15/06/2021|5.05||4380000000|
2022-07-24 19:33:45|10962|986125|CSE MSA|19.08B|19080000000|260.00|21,880|3.34%|17|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||962000000|962000000
2022-07-24 19:33:49|10963|13545|BHB BTEL|743.55M|743550000|0.450|88,607|-24.75%|36|2022-07-26|15/06/2022||||98500000|2022-04-28|15/03/2022|0.01||98500000|101000000
2022-07-24 19:33:53|10964|13266|CSE LBV|12.85B|12850000000|4,525.0|1,946|12.28%|20|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||2900000000|
2022-07-24 19:33:56|10965|41780|CM JKH|166.54B|166540000000|120.50|214,528|-13.31%|24|2022-07-28|15/06/2022|||||2022-05-23|15/03/2022|5.17||76130000000|
2022-07-24 19:34:00|10966|101682|LAGOS FBNH|402.03B|402030000000|11.00|25,122,006|46.67%|33|2022-07-29|15/06/2022|||||2022-05-25|15/12/2021|3.05||330900000000|105411000000
2022-07-24 19:34:03|10967|42190|HM SHB|38.27T|3.827E+13|14,350.0|8,874,935|-32.8%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|594.66||4.68344E+12|
2022-07-24 19:34:09|10968|13415|MSM OTEL|699M|699000000|0.932|951,056|17.35%|36|2022-08-10|15/06/2022||||624000000|2022-05-11|15/03/2022|0.02||635000000|610000000
2022-07-24 19:34:12|10969|958676|HM STB|43.36T|4.336E+13|23,000.0|16,409,781|-19.86%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|2086.00||5125000000000|5125000000000
2022-07-24 19:34:15|10970|1059856|HM GEX|19.33T|1.933E+13|22,700.0|10,646,205|15.89%|19|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|315||8.6454E+12|
2022-07-24 19:34:19|10971|958596|HM PDR|35.06T|3.506E+13|52,200.0|1,953,010|-19.7%|23|2022-10-17|15/09/2022|||||2022-08-31|15/06/2022|979.23||853400000000|
2022-07-24 19:34:22|10972|989128|DH LFAR|76.07B|76070000000|66.80|1,200,620|4.7%|24|2022-10-24|15/09/2022|||||2022-08-31|15/06/2022|1.06||5010000000|
2022-07-24 19:34:27|10973|101654|LAGOS ACCESS|314.57B|314570000000|10.00|18,872,166|9.29%|33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-07-24 19:34:30|10974|989044|DH GRAE|387.67B|387670000000|287.10|159,651|-21.49%|24|2022-10-20|15/09/2022|||||2022-07-18|15/06/2022|||37880000000|
2022-07-24 19:34:34|10975|988974|DH BRAC|57.17B|57170000000|38.60|1,331,255|-18.32%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.77||8480000000|8480000000
2022-07-24 19:34:37|10976|101738|LAGOS UBA|249.66B|249660000000|7.35|16,100,681|-5.77%|34|2022-10-21|15/09/2022|||||2022-08-25|15/06/2022||||
2022-07-24 19:34:40|10977|958539|HM KBC|28.29T|2.829E+13|36,850.0|4,256,385|53.06%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|840.35||692000000000|692000000000
2022-07-24 19:34:43|10978|945709|BX ROEL|2.81B|2810000000|8.28|39,040|-33.97%|30|2022-08-17|15/06/2022|||||2022-05-13|15/03/2022|-0.46||3260000000|2620000000
2022-07-24 19:34:46|10979|941195|MSM BKNZ|212.51M|212510000|0.095|1,341,339|-3.35%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.00||20950000|
2022-07-24 19:34:50|10980|958541|HM KDH|26.16T|2.616E+13|36,500.0|979,184|4.56%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|617.16||142700000000|142850000000
2022-07-24 19:34:53|10981|994073|HM SAB|106.45T|1.0645E+14|153,500|137,905|-0.07%|22|2022-08-15|15/06/2022||1754.51||8.37538E+12|2022-04-29|15/03/2022|1636.72|1636.72|7306000000000|7.30609E+12
2022-07-24 19:34:55|10982|980211|JO LTEJ|11.75B|11750000000|724|1,330,923|-14.01%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-07-24 19:34:58|10983|12374|ASE JOPT|653M|653000000|6.54|420,023|68.7%|23|2022-08-08|15/06/2022|||||2022-04-27|15/03/2022|0.35||423400000|
2022-07-24 19:35:01|10984|953722|HM DGC|36.46T|3.646E+13|98,200.0|2,669,577|132.06%|22|2022-08-31|15/06/2022|4516||4.0024E+12||2022-06-01|15/03/2022|3382.35||3634000000000|3634000000000
2022-07-24 19:35:05|10985|989113|DH BATC|281.02B|281020000000|523.40|101,880|-6.59%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|7.72||19530000000|
2022-07-24 19:35:09|10986|955703|ZA RIVP|3.89B|3890000000|31.90|23,492|13.52%|23|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022|-1.41||59460000|54000000
2022-07-24 19:35:12|10987|958518|HM HSG|9.02T|9.02E+12|18,100.0|8,238,398|-48.21%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|474.34||12661000000000|12661000000000
2022-07-24 19:35:16|10988|40422|BHB ALBH|1.53B|1530000000|1.080|158,267|64.83%|36|2022-08-11|15/06/2022||||504000000|2022-05-12|15/03/2022|0.104||455000000|484500000
2022-07-24 19:35:19|10989|989002|DH OLIS|23.11B|23110000000|117.30|97,989|-34.29%|22|2022-08-31|15/06/2022||2.2||4300000000|2022-06-01|15/03/2022|1.5|1.5|5610000000|5610000000
2022-07-24 19:35:23|10990|13389|MSM BKSB|310.97M|310970000|0.104|1,259,514|8.55%|36|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.00||46650000|24000000
2022-07-24 19:35:27|10991|50472|BX TGN|2.74B|2740000000|233.00|1,447|-15.27%|26|2022-08-16|15/06/2022|||||2022-05-16|15/03/2022|21.40|19.71|457000000|445000000
2022-07-24 19:35:30|10992|1024916|HM VCI|12.73T|1.273E+13|38,000.0|4,058,556|-19.83%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1252.74||796600000000|
2022-07-24 19:35:33|10993|955692|CSE TMA|14.34B|14340000000|1,601.00|1,989|7.45%|13|2022-06-09|15/12/2021|64.06||7310000000||2021-09-30|15/06/2021|40.29||5560000000|
2022-07-24 19:35:38|10994|1166932|LON IGNq|-|-|17.60|6,147|-20%|0||
2022-07-24 19:35:41|10995|40421|MSM ORDS|238.25M|238250000|0.366|315,672|-9.41%|37|2022-10-13|15/09/2022|||||2022-07-26|15/06/2022||||
2022-07-24 19:35:45|10996|12355|ASE JOIB|764M|764000000|3.820|38,257|9.57%|26|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.26||66340000|
2022-07-24 19:35:48|10997|989144|DH CTBK|26.17B|26170000000|22.00|758,572|-8.67%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.74||8650000000|
2022-07-24 19:35:51|10998|42141|HN PVS|11.28T|1.128E+13|23,600.0|10,615,496|1.72%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|176.70||3769000000000|3769000000000
2022-07-24 19:35:55|10999|958641|HM SBT|11.45T|1.145E+13|18,200.0|2,233,348|0.28%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|276.15||3.5159E+12|
2022-07-24 19:35:57|11000|958398|HM BID|179.58T|1.7958E+14|35,500.0|1,506,963|11.58%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1729||1.614336E+13|1.618518E+13
2022-07-24 19:36:00|11001|958483|HM GAS|206.32T|2.0632E+14|107,800.0|1,074,024|22.5%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1789|1789|26689000000000|26689000000000
2022-07-24 19:36:03|11002|958737|HM VHC|15.39T|1.539E+13|83,900.0|1,806,297|111.07%|23|2022-10-18|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 19:36:06|11003|989017|DH NBLL|26.72B|26720000000|8.30|5,873,104|10.32%|19|2022-05-18|15/03/2022|-0.18||8390000000||2021-10-26|15/09/2021|0.14||9730000000|
2022-07-24 19:36:09|11004|1072442|HM POW|30.8T|3.08E+13|13,150.0|15,581,437|25.24%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 19:36:15|11005|989074|DH SMPL|36.84B|36840000000|35.20|264,761|-20.54%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.83|||
2022-07-24 19:36:19|11006|958469|HM DXG|13.37T|1.337E+13|22,000.0|8,735,463|22.22%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|452.00||1792000000000|1792000000000
2022-07-24 19:36:22|11007|965383|MU TAL1T|699.13M|699130000|0.5060|375|-27.43%|24|2022-07-28|15/06/2022|||||2022-04-28|15/03/2022|||106100000|
2022-07-24 19:36:26|11008|1057644|HM HDB|47.41T|4.741E+13|23,800.0|2,136,879|-8.04%|24|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|963||5122000000000|
2022-07-24 19:36:28|11009|41889|CM SAMP|38.34B|38340000000|33.60|253,500|-35.38%|24|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|3.55||40840000000|
2022-07-24 19:36:31|11010|42257|HM VCG|10.25T|1.025E+13|21,100.0|3,660,769|-44.26%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1719||1.3331E+12|
2022-07-24 19:36:35|11011|969581|SG SAB1L|297.36M|297360000|0.492|2,000|-22.93%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022|||21000000|21000000
2022-07-24 19:36:38|11012|958540|HM KDC|16.15T|1.615E+13|64,200.0|1,276,549|16.93%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|467.09||2.8792E+12|
2022-07-24 19:36:41|11013|991210|HM TCH|7.68T|7.68E+12|11,500.0|4,238,959|-28.41%|21|2022-05-31|15/03/2022|132.12||1.153E+12||2022-02-07|15/12/2021|199.68||834200000000|
2022-07-24 19:36:45|11014|1136006|HM VGC|26.09T|2.609E+13|58,200.0|1,275,814|94.97%|20|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|1565.65||3833000000000|3833000000000
2022-07-24 19:36:48|11015|13260|CSE HPS|3.76B|3760000000|5,350.0|428|-18.32%|19|2022-09-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:36:51|11016|958621|HM PVD|8.59T|8.59E+12|17,000.0|7,352,106|18.6%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-115.83||1.1459E+12|1.1594E+12
2022-07-24 19:36:53|11017|958409|HM BVH|41.79T|4.179E+13|56,300.0|1,567,081|11.71%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|634.00||10293000000000|10293000000000
2022-07-24 19:36:57|11018|1009015|HM PLX|53.11T|5.311E+13|41,800.0|1,036,122|-16.73%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|208||67020000000000|5.257647E+13
2022-07-24 19:37:00|11019|41731|CM COMB|65.22B|65220000000|54.00|399,857|-34.06%|23|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022|9.4||54570000000|
2022-07-24 19:37:04|11020|13390|MSM NBOB|390.23M|390230000|0.240|709,203|29.73%|36|2022-08-31|15/06/2022||||31000000|2022-06-01|15/03/2022|0.01||32800000|31150000
2022-07-24 19:37:07|11021|1169477|HM APH|3.21T|3.21E+12|13,150.00|3,050,686|-63.79%|10|2022-04-28|15/03/2022|82.32||4.4754E+12||2022-01-28|15/12/2021|58.48||4.5717E+12|
2022-07-24 19:37:10|11022|958480|HM FLC|4.07T|4.07E+12|5,800.0|9,584,244|-45.28%|21|2022-05-04|15/03/2022|-656.01||1.0851E+12||2022-02-07|15/12/2021|15.41||1.1672E+12|
2022-07-24 19:37:13|11023|13555|BHB ITHMR|151.33M|151330000|0.052|465,742|8.33%|25|2022-05-16|15/03/2022|-0||123400000||2022-02-15|15/12/2021|0.01||166100000|
2022-07-24 19:37:17|11024|11106|KSE BURG|771.45M|771450000|235|2,212,062|13.39%|36|2022-08-31|15/06/2022||||55000000|2022-05-10|15/03/2022|||53000000|54200000
2022-07-24 19:37:20|11025|965395|MU TVEAT|205M|205000000|13.16|8|-9.24%|24|2022-07-29|15/06/2022|||||2022-04-29|15/03/2022||||
2022-07-24 19:37:23|11026|50602|LJ POSR|362.65M|362650000|23.40|3,831|-7.51%|23|2022-08-18|15/06/2022|||||2022-05-19|15/03/2022|1.22||178000000|
2022-07-24 19:37:27|11027|11133|KSE JAZK|418M|418000000|1,900|373,127|172.6%|32|2022-08-03|15/06/2022||||39000000|2022-05-05|15/03/2022|0.02||35740000|30870000
2022-07-24 19:37:30|11028|19051|KSE ALIMK|94.93M|94930000|93|2,070,803|-25.16%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.00||6660000|6660000
2022-07-24 19:37:34|11029|11253|KSE KPRO|355.75M|355750000|146|3,118,541|-7.55%|36|2022-08-02|15/06/2022|||||2022-05-10|15/03/2022|0.00||160700000|
2022-07-24 19:37:37|11030|13387|MSM BKDB|383.53M|383530000|0.128|1,251,344|-6.35%|36|2022-08-31|15/06/2022||||34000000|2022-06-01|15/03/2022|0.00||29000000|31950000
2022-07-24 19:37:41|11031|50471|BX ROTEL|1.36B|1360000000|18.50|5,265|-25.1%|29|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|||565500000|383500000
2022-07-24 19:37:44|11032|11116|KSE ALAF|193.27M|193270000|203|1,374,317|-6.39%|22|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.01||28000000|
2022-07-24 19:37:47|11033|1093993|KSE INTG|106.26M|106260000|420.0|1,330,756|12.9%|21|2022-08-31|15/06/2022||||6000000|2022-06-01|15/03/2022|0.01||6880000|6880000
2022-07-24 19:37:51|11034|954944|KSE MEZZ|136.56M|136560000|440.0|535,546|-27.61%|25|2022-08-10|15/06/2022||||62300000|2022-05-16|15/03/2022|0.01||72500000|71200000
2022-07-24 19:37:55|11035|44436|LON PJPq|144.3M|144300000|5.95|41,822|-81.19%|36|2022-10-25|15/09/2022||53.52||605040000000|2022-08-02|15/06/2022||61.7||611270000000
2022-07-24 19:37:58|11036|944073|SZ 002594|865.4B|865400000000|329.62|24,394,120|27.42%|25|2022-11-02|15/09/2022||0.9133||84380000000|2022-08-30|15/06/2022||0.575||75460000000
2022-07-24 19:38:01|11037|944522|SZ 000568|342.15B|342150000000|232.50|7,465,641|7.39%|25|2022-11-03|15/09/2022||1.69||5680000000|2022-08-29|15/06/2022||1.64||5190000000
2022-07-24 19:38:05|11038|944536|SZ 002714|312.94B|312940000000|58.80|40,851,897|24.02%|25|2022-10-19|15/09/2022||0.3781||25370000000|2022-08-31|15/06/2022||0.2335||23000000000
2022-07-24 19:38:08|11039|950765|SZ 300015|233.83B|233830000000|33.20|46,317,855|-31.95%|25|2022-10-25|15/09/2022||0.1314||5770000000|2022-08-25|15/06/2022||0.0742||3480000000
2022-07-24 19:38:12|11040|944129|SZ 000625|151.9B|151900000000|17.59|371,156,142|17.42%|25|2022-11-03|15/09/2022||0.05||23730000000|2022-08-31|15/06/2022||0.037||22230000000
2022-07-24 19:38:15|11041|944961|SZ 000538|101.59B|101590000000|56.55|8,067,853|-24.12%|25|2022-11-01|15/09/2022||0.7879||10170000000|2022-08-30|15/06/2022||0.6593||10170000000
2022-07-24 19:38:19|11042|944012|SZ 000596|108.01B|108010000000|232.89|2,369,560|5.38%|25|2022-10-24|15/09/2022||1.41||3650000000|2022-08-31|15/06/2022||1.25||3250000000
2022-07-24 19:38:23|11043|944239|SZ 002311|104.29B|104290000000|62.78|5,882,821|-11.34%|25|2022-11-01|15/09/2022||0.5241||93932000000|2022-08-23|15/06/2022||0.3841||29953000000
2022-07-24 19:38:26|11044|944340|SZ 000895|91.5B|91500000000|26.41|18,324,052|-5.1%|25|2022-11-01|15/09/2022||0.496||19990000000|2022-08-17|15/06/2022||0.425||16920000000
2022-07-24 19:38:28|11045|1166992|SZ 300999|256.44B|256440000000|47.30|13,808,379|-35.61%|12|2022-10-31|15/09/2022||0.32||258679000000|2022-08-05|15/06/2022||0.26||
2022-07-24 19:38:32|11046|1057343|SZ 002920|99.79B|99790000000|179.72|4,424,782|59.23%|23|2022-10-28|15/09/2022||0.4459||3440000000|2022-08-19|15/06/2022||0.3993||3200000000
2022-07-24 19:38:35|11047|944845|SZ 000100|59.45B|59450000000|4.35|182,836,741|-43.58%|25|2022-11-03|15/09/2022||0.088||45050000000|2022-08-27|15/06/2022||0.0608||42020000000
2022-07-24 19:38:39|11048|951671|SZ 002625|37.75B|37750000000|17.52|25,685,099|-18.47%|21|2022-04-28|15/03/2022|0.02||122400000||2022-04-26|15/12/2021|0.07||474700000|
2022-07-24 19:38:43|11049|1017444|SZ 002602|34.35B|34350000000|4.67|61,365,932|-21.78%|23|2022-10-31|15/09/2022||0.08||3911000000|2022-08-31|15/06/2022||0.08||3872000000
2022-07-24 19:38:50|11050|944554|SZ 000876|72.08B|72080000000|16.25|60,624,643|34.85%|21|2022-08-25|15/06/2022|||||2022-04-30|15/03/2022|-0.64||29510000000|
2022-07-24 19:38:54|11051|944183|SZ 000800|40.77B|40770000000|8.76|23,490,797|-20.22%|24|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|0.07||15160000000|
2022-07-24 19:38:57|11052|944655|SZ 002568|28.46B|28460000000|27.15|12,582,246|-52.18%|24|2022-10-21|15/09/2022||0.1643||913660000|2022-08-25|15/06/2022||0.1429||750110000
2022-07-24 19:39:00|11053|1013770|SZ 300595|45.64B|45640000000|51.00|15,768,536|-46.3%|23|2022-10-28|15/09/2022||0.2858||587160000|2022-08-06|15/06/2022||0.1244||253390000
2022-07-24 19:39:05|11054|944741|SZ 000069|44.77B|44770000000|5.57|80,073,959|-22.1%|25|2022-10-28|15/09/2022||0.2032||25760000000|2022-08-30|15/06/2022||0.2964||29540000000
2022-07-24 19:39:10|11055|944957|SZ 000998|19.2B|19200000000|14.84|23,991,819|-18.68%|25|2022-10-26|15/09/2022||-0.4418|||2022-08-26|15/06/2022||-0.1755||
2022-07-24 19:39:13|11056|944039|SZ 002385|29.73B|29730000000|7.18|88,546,962|-1.24%|24|2022-10-24|15/09/2022||0.0587||9890000000|2022-08-16|15/06/2022||-0.0379||9510000000
2022-07-24 19:39:16|11057|944483|SZ 000799|51.37B|51370000000|158.10|7,120,545|-33.99%|23|2022-11-02|15/09/2022||0.885||1110000000|2022-08-30|15/06/2022||0.935||927080000
2022-07-24 19:39:19|11058|951667|SZ 002507|26.74B|26740000000|30.13|14,001,152|-5.25%|23|2022-10-24|15/09/2022||0.33||741600000|2022-07-30|15/06/2022||0.31||777100000
2022-07-24 19:39:22|11059|944789|SZ 002422|29.08B|29080000000|20.68|15,008,584|11.18%|24|2022-11-03|15/09/2022||0.385||4530000000|2022-08-30|15/06/2022||0.27||4480000000
2022-07-24 19:39:26|11060|944818|SZ 002024|19.16B|19160000000|2.10|45,118,470|-64.47%|24|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.11||19370000000|
2022-07-24 19:39:29|11061|1017433|SZ 002558|12.59B|12590000000|8.58|15,410,346|-28.2%|21|2022-04-29|15/12/2021|0.06||582100000||2022-04-28|15/03/2022|0.14||580400000|
2022-07-24 19:39:33|11062|951657|SZ 002044|20B|20000000000|5.14|39,547,348|-37.85%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.11||1350000000|
2022-07-24 19:39:36|11063|1017650|SZ 300558|21.31B|21310000000|51.30|4,146,919|-46.54%|24|2022-10-28|15/09/2022||0.29||759610000|2022-08-25|15/06/2022||0.2||680150000
2022-07-24 19:39:40|11064|944317|SZ 002508|26.58B|26580000000|28.15|10,669,660|-33.97%|25|2022-10-27|15/09/2022||0.6903||3220000000|2022-08-26|15/06/2022||0.5185||2400000000
2022-07-24 19:39:43|11065|944583|SZ 002557|24.48B|24480000000|48.47|4,574,897|28.13%|24|2022-11-03|15/09/2022||0.6346||1750000000|2022-08-19|15/06/2022||0.3476||1280000000
2022-07-24 19:39:49|11066|944466|SZ 000623|16.29B|16290000000|14.30|8,853,366|-7.44%|21|2022-04-29|15/03/2022|0.05||637100000||2022-04-15|15/12/2021|0.08||705400000|
2022-07-24 19:39:52|11067|950862|SZ 300146|32.49B|32490000000|19.11|9,719,276|-34.24%|25|2022-10-28|15/09/2022||0.28||2560000000|2022-08-06|15/06/2022||0.34||2270000000
2022-07-24 19:39:56|11068|954983|SZ 002157|19.61B|19610000000|6.31|90,869,349|-41.19%|23|2022-08-31|15/06/2022|||||2022-04-30|15/03/2022|-0.78||6490000000|
2022-07-24 19:40:02|11069|944204|SZ 002299|22.2B|22200000000|17.85|8,165,069|-7.94%|25|2022-10-26|15/09/2022||0.17||14478000000|2022-08-24|15/06/2022||0.15||3348000000
2022-07-24 19:40:09|11070|944552|SZ 002405|32.68B|32680000000|13.78|60,286,493|5.76%|24|2022-10-26|15/09/2022||0.025||801010000|2022-08-16|15/06/2022||0.01||728010000
2022-07-24 19:40:13|11071|945025|SZ 002032|37.65B|37650000000|46.63|1,965,436|-15.83%|25|2022-10-26|15/09/2022||0.6098||6440000000|2022-08-31|15/06/2022||0.5024||4910000000
2022-07-24 19:40:19|11072|944117|SZ 000999|37.49B|37490000000|37.98|9,440,148|55.72%|25|2022-11-02|15/09/2022||0.83||4580000000|2022-08-24|15/06/2022||0.56||4230000000
2022-07-24 19:40:23|11073|944060|SZ 000729|23.96B|23960000000|8.50|28,698,086|26.3%|25|2022-11-01|15/09/2022||0.11|||2022-08-26|15/06/2022||0.16||
2022-07-24 19:40:27|11074|944054|SZ 000860|17.74B|17740000000|23.92|24,947,176|-32.18%|22|2022-08-20|15/06/2022|||||2022-04-28|15/03/2022|0.14||3910000000|
2022-07-24 19:40:30|11075|944511|SZ 000513|27.22B|27220000000|33.03|8,022,699|-18.5%|25|2022-10-26|15/09/2022||0.49||3610000000|2022-08-09|15/06/2022||0.64||3300000000
2022-07-24 19:40:34|11076|944620|SZ 000423|23.78B|23780000000|36.92|7,092,056|9.95%|25|2022-11-03|15/09/2022||0.3197||1220000000|2022-08-20|15/06/2022||0.18||1120000000
2022-07-24 19:40:38|11077|944772|SZ 002603|40.51B|40510000000|24.25|64,555,704|36.24%|24|2022-08-26|15/06/2022|||||2022-04-29|15/03/2022|0.29||2720000000|
2022-07-24 19:40:41|11078|944074|SZ 002511|14.83B|14830000000|11.56|17,013,227|-45.16%|23|2022-11-02|15/09/2022||0.13||2640000000|2022-08-31|15/06/2022||0.11||2570000000
2022-07-24 19:40:45|11079|950860|SZ 300144|35.38B|35380000000|13.53|37,154,399|-14.2%|25|2022-10-28|15/09/2022||0.0618||382810000|2022-08-27|15/06/2022||0.0092||267400000
2022-07-24 19:40:48|11080|944896|SZ 002607|31.58B|31580000000|5.12|77,691,835|-65.78%|23|2022-11-03|15/09/2022||0.02||2170000000|2022-08-31|15/06/2022||0.01||3370000000
2022-07-24 19:40:51|11081|944487|SZ 002242|13.24B|13240000000|17.26|9,006,541|-31.13%|25|2022-10-28|15/09/2022||0.2811||2500000000|2022-08-30|15/06/2022||0.3338||2780000000
2022-07-24 19:40:55|11082|944824|SZ 002572|15.93B|15930000000|17.55|15,358,023|-15.91%|25|2022-11-03|15/09/2022||0.4766||3410000000|2022-08-31|15/06/2022||0.3699||2880000000
2022-07-24 19:40:59|11083|102616|BK MINT|174.81B|174810000000|33.25|15,290,508|14.66%|26|2022-11-15|15/09/2022||0.1084||25710000000|2022-08-10|15/06/2022||0.106||26060000000
2022-07-24 19:41:04|11084|43227|ASX AIR|2.07B|2070000000|0.61|3,334,965|-33.84%|13|2022-08-24|15/06/2022||3.00||2048000000|2022-02-23|15/12/2021|-2.72|-11.03|1130000000|968640000
2022-07-24 19:41:07|11085|1096341|ASX ANZ|72.18B|72180000000|25.28|22,128|-13.66%|17|2022-07-17|15/06/2022|||||2022-05-03|15/03/2022||||
2022-07-24 19:41:12|11086|1096343|BE ARG|1.09B|1090000000|1.285|368,934|-21.65%|14|2022-11-21|15/09/2022||4.00||54860000|2022-05-16|15/03/2022|0.13|4.00|65290000|55850000
2022-07-24 19:41:16|11087|1096344|NZ ARV|1.04B|1040000000|1.440|357,235|-31.1%|23|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 19:41:23|11088|43240|NZ CNU|3.48B|3480000000|7.80|325,742|26.42%|13|2022-08-22|15/06/2022|||||2022-02-20|15/12/2021|0.07||483000000|
2022-07-24 19:41:29|11089|1096349|ASX CEN|5.78B|5780000000|7.40|527,138|-11.59%|13|2022-08-14|15/06/2022||9.00||940730000|2022-02-13|15/12/2021|0.17|8.00||1061000000
2022-07-24 19:41:32|11090|43248|NZ EBO|7.31B|7310000000|38.60|195,598|23.24%|11|2022-08-16|15/06/2022|||||2022-02-16|15/12/2021||||
2022-07-24 19:41:36|11091|43251|ASX FBU|4.1B|4100000000|5.27|762,201|-28.78%|13|2022-08-15|15/06/2022||||4310000000|2022-02-15|15/12/2021|0.21|20.50|4060000000|3988000000
2022-07-24 19:41:39|11092|1136172|ASX FSF|338.36M|338360000|3.15|49,320|-15.55%|22|2022-09-22|15/07/2022|||||2022-05-25|15/04/2022||||
2022-07-24 19:41:42|11093|1096357|BE FRE|1.68B|1680000000|10.14|81,240|-19.2%|21|2022-08-21|15/06/2022||25.00||375150000|2022-06-01|15/03/2022||||
2022-07-24 19:41:46|11094|1096359|ASX GNE|3B|3000000000|2.86|384,385|-17.34%|13|2022-08-23|15/06/2022||1.00||1070000000|2022-02-21|15/12/2021|0.08|5.00||1222000000
2022-07-24 19:41:50|11095|1152826|BE GMT|2.95B|2950000000|2.100|723,156|-13.58%|12|2022-11-09|15/09/2022||4.00||83880000|2022-05-19|15/03/2022|0.14|4.00|93700000|87300000
2022-07-24 19:41:53|11096|43257|NZ HGH|1.25B|1250000000|2.100|281,845|2.94%|22|2022-08-18|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:41:58|11097|1096364|ASX IFT|5.77B|5770000000|7.96|365,501|7.57%|23|2022-11-10|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 19:42:01|11098|1096367|NZ IPL|610.8M|610800000|1.660|125,728|-19.81%|13|2022-11-14|15/09/2022|||||2022-05-15|15/03/2022|0.17||34920000|
2022-07-24 19:42:06|11099|43262|NZ KMD|786.99M|786990000|1.11|577,041|-21.28%|22|2022-09-20|15/07/2022||||527000000|2022-06-29|15/04/2022||||
2022-07-24 19:42:09|11100|43265|NZ KPG|1.58B|1580000000|1.005|832,360|-15.19%|23|2022-11-21|15/09/2022||4.00||98000000|2022-08-31|15/06/2022||||
2022-07-24 19:42:12|11101|1096373|SG MFT|7.1B|7100000000|70.50|49,951|-8.97%|23|2022-11-09|15/09/2022||96.00||1765000000|2022-08-18|15/06/2022||||
2022-07-24 19:42:15|11102|1152799|NZ NPH|551.89M|551890000|2.76|36,999|-16.36%|11|2022-08-24|15/06/2022|||||2022-05-23|15/03/2022|0.05||50710000|
2022-07-24 19:42:18|11103|1096379|BE NZX|388.29M|388290000|1.240|205,492|-35.08%|23|2022-08-16|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:42:22|11104|1096380|ASX OCA|671.19M|671190000|0.940|403,929|-38.96%|12|2022-05-20|15/03/2022|0.03||117200000||2021-11-28|15/09/2021|0.05||113900000|
2022-07-24 19:42:26|11105|43287|NZ PEB|680.55M|680550000|0.8400|438,569|-32.26%|17|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 19:42:30|11106|1096386|BE POT|4.57B|4570000000|6.71|92,890|-5.76%|22|2022-10-21|15/09/2022|||||2022-08-26|15/06/2022||||
2022-07-24 19:42:34|11107|1096382|BE PCT|2.16B|2160000000|1.360|589,176|-17.58%|21|2022-08-18|15/06/2022||3.00||97110000|2022-04-21|15/03/2022||||
2022-07-24 19:42:37|11108|43293|NZ PFI|1.26B|1260000000|2.500|192,429|-14.68%|22|2022-10-21|15/09/2022|||||2022-08-22|15/06/2022||||
2022-07-24 19:42:40|11109|1096387|ASX PPH|1.46B|1460000000|1.28|1,640,571|-27.27%|6|2022-11-07|15/09/2022|||||2022-05-11|15/03/2022||||
2022-07-24 19:42:44|11110|1096391|NZ RBD|1.34B|1340000000|10.74|9,406|-31.77%|27|2022-09-12|15/06/2022|||||2022-08-22|15/08/2021||||
2022-07-24 19:42:47|11111|43301|NZ SAN|392.73M|392730000|4.20|18,033|-14.11%|14|2022-11-15|15/09/2022|||||2022-05-18|15/03/2022|0.07||270900000|
2022-07-24 19:42:51|11112|1096394|BE SCL|619.41M|619410000|4.34|55,649|-6.87%|13|2022-08-22|15/06/2022|||||2022-02-23|15/12/2021|-0.01||260700000|
2022-07-24 19:42:55|11113|1096397|ASX SKO|474.22M|474220000|3.98|102,182|-47.28%|14|2022-11-22|15/09/2022|||||2022-05-18|15/03/2022|-0.19||8710000|
2022-07-24 19:42:58|11114|1096396|BE SKL|1.02B|1020000000|5.210|78,667|6.76%|13|2022-08-17|15/06/2022|||||2022-02-16|15/12/2021|0.12||150500000|
2022-07-24 19:43:02|11115|43309|ASX SKT|412.26M|412260000|2.3600|129,473|43.03%|13|2022-08-23|15/06/2022|||||2022-02-24|15/12/2021|0.16||372500000|
2022-07-24 19:43:06|11116|43308|ASX SKC|2.04B|2040000000|2.69|552,867|-16.72%|23|2022-08-25|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:43:10|11117|1096400|ASX SPK|9.28B|9280000000|4.96|2,075,775|2.69%|21|2022-08-23|15/06/2022||12.00||1902000000|2022-05-05|15/03/2022||||
2022-07-24 19:43:13|11118|43246|NZ SPG|972.6M|972600000|1.800|238,164|-28.29%|23|2022-09-28|15/09/2022||6.00||50730000|2022-08-31|15/06/2022||||
2022-07-24 19:43:16|11119|1096403|ASX SUM|2.33B|2330000000|10.11|140,966|-23.87%|22|2022-10-10|15/09/2022|||||2022-08-22|15/06/2022||||
2022-07-24 19:43:20|11120|1096398|ASX SML|734.43M|734430000|3.36|50,889|-10.88%|13|2022-09-25|15/07/2022|||||2022-04-01|15/01/2022|0.13||790600000|
2022-07-24 19:43:23|11121|1096407|NZ THL|374.33M|374330000|2.45|79,018|2.94%|13|2022-08-24|15/06/2022|||||2022-02-25|15/12/2021|-0.03||174900000|
2022-07-24 19:43:27|11122|1096410|NZ MNW|1.94B|1940000000|6.19|51,839|-21.55%|23|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 19:43:31|11123|1096413|BE VCT|4.4B|4400000000|4.40|103,265|9.45%|13|2022-08-22|15/06/2022|||||2022-02-21|15/12/2021|0.11||684600000|
2022-07-24 19:43:35|11124|1096414|ASX VGL|394.09M|394090000|1.69|99,042|-25.88%|13|2022-08-24|15/06/2022|||||2022-03-01|15/12/2021|-0.03||53200000|
2022-07-24 19:43:38|11125|1096415|NZ VHP|1.77B|1770000000|2.725|383,057|-14.04%|14|2022-08-10|15/06/2022|||||2022-02-23|15/12/2021|0.31||66690000|
2022-07-24 19:43:41|11126|1096416|ASX WBC|81.51B|81510000000|23.46|16,115|-10.08%|17|2022-08-16|15/06/2022|||||2022-05-08|15/03/2022||||4740000000
2022-07-24 19:43:45|11127|1096419|NZ ZEL|1.96B|1960000000|3.77|2,637,498|34.64%|14|2022-11-02|15/09/2022|||||2022-05-06|15/03/2022||||
2022-07-24 19:43:47|11128|43233|NZ AGL|63.56M|63560000|1.880|11,568|15.34%|13|2022-05-25|15/03/2022|0.04||111100000||2021-10-27|15/09/2021|0.05||110400000|
2022-07-24 19:43:50|11129|1168672|NZ AFC|3.66M|3660000|0.00|19,950|-|8|2022-05-30|15/03/2022|-0||415000||2021-11-29|15/09/2021|-0||111400|
2022-07-24 19:43:54|11130|1096336|ASX AFT|418.42M|418420000|3.99|21,441|-11.33%|14|2022-11-16|15/09/2022|||||2022-05-23|15/03/2022|0.15||74800000|73500000
2022-07-24 19:43:57|11131|1096337|BE ALF|22.76M|22760000|0.7900|4,213|38.6%|12|2022-02-27|15/12/2021|0.04||15370000||2021-08-30|15/06/2021|0.06||8840000|
2022-07-24 19:43:59|11132|1096390|NZ ARB|112.77M|112770000|0.2250|42,811|-28.57%|2|2022-11-22|15/09/2022|||||2022-05-27|15/03/2022||||
2022-07-24 19:44:02|11133|43324|NZ ACE|1.05M|1050000|0.0550|150,000|-45%|13|2022-05-27|15/03/2022|-0||||2021-11-26|15/09/2021|-0|||
2022-07-24 19:44:05|11134|43283|NZ BGI|2.3M|2300000|0.0040|32,907|-33.33%|13|2022-05-30|15/03/2022|-0||53740||2021-11-29|15/09/2021|-0||33770|
2022-07-24 19:44:09|11135|1096517|NZ BLT|42.04M|42040000|0.0330|165,509|-54.79%|13|2022-05-30|15/03/2022|-0||5070000||2021-11-17|15/09/2021|-0||3890000|
2022-07-24 19:44:12|11136|43238|NZ BRW|36.66M|36660000|0.5300|10,857|6%|13|2022-08-29|15/06/2022|||||2022-02-25|15/12/2021|0.01||48720000|
2022-07-24 19:44:15|11137|1096347|ASX BGP|1.22B|1220000000|5.48|14,721|-3.86%|23|2022-09-21|15/07/2022|||||2022-05-19|15/04/2022||||
2022-07-24 19:44:17|11138|1096516|NZ BFG|17.11M|17110000|0.3300|3,610|-17.5%|13|2022-05-30|15/03/2022|0.01||19250000||2021-11-26|15/09/2021|0.01||9430000|
2022-07-24 19:44:20|11139|1152847|NZ CBD|57.66M|57660000|0.4200|50,370|-1.18%|6|2022-03-01|15/12/2021|-0.01||1300000||2021-08-30|15/06/2021|-0.02||83060|
2022-07-24 19:44:23|11140|1096518|NZ CDI|235.38M|235380000|0.8100|18,501|-31.93%|12|2022-02-17|15/12/2021|0.11||91890000||2021-08-01|15/06/2021|0.07||61180000|
2022-07-24 19:44:26|11141|43241|NZ CMO|318.45M|318450000|9.74|1,743|7.03%|12|2022-02-17|15/12/2021|0.55||535700000||2021-08-13|15/06/2021|0.86||901200000|
2022-07-24 19:44:29|11142|43242|NZ CVT|221.05M|221050000|3.170|21,671|-6.76%|13|2022-08-24|15/06/2022|||||2022-02-24|15/12/2021||||
2022-07-24 19:44:32|11143|1096350|NZ CCC|18.38M|18380000|0.3700|2,142|-40.02%|13|2022-05-30|15/03/2022|0.01||6570000||2021-11-25|15/09/2021|||3670000|
2022-07-24 19:44:36|11144|43244|NZ DGL|1.12B|1120000000|11.07|8,209|-22.04%|13|2022-08-25|15/06/2022|||||2022-02-25|15/12/2021|0.36||181900000|
2022-07-24 19:44:39|11145|1168673|NZ ENS|20.68M|20680000|1.28|1,601|-68%|8|2022-02-28|15/12/2021|-0.06||8990000||2021-09-28|15/06/2021|0.02||8670000|
2022-07-24 19:44:43|11146|1096352|NZ ERD|220.65M|220650000|2.00|102,635|-70.15%|14|2022-11-24|15/09/2022||||48000000|2022-05-26|15/03/2022|-0.06||66900000|69000000
2022-07-24 19:44:46|11147|1096353|ASX EVO|108.49M|108490000|0.6800|16,742|-12.82%|15|2022-08-24|15/09/2021||||82500000|2022-02-28|15/12/2021|0.01||83070000|
2022-07-24 19:44:49|11148|1115153|NZ FWL|95.32M|95320000|1.450|6,162|-11.04%|12|2022-02-23|15/12/2021|0.05||30120000||2021-08-26|15/06/2021|0.02||29700000|
2022-07-24 19:44:52|11149|1152824|NZ GEN|9.59M|9590000|0.0560|38,959|0%|10|2022-05-30|15/03/2022|0.01||7960000||2021-11-26|15/09/2021|||3290000|
2022-07-24 19:44:55|11150|1096522|NZ GFL|38.23M|38230000|0.5300|5,272|-22.06%|13|2022-05-30|15/03/2022|0.08||42720000||2021-11-29|15/09/2021|0.04||20460000|
2022-07-24 19:44:59|11151|1096360|ASX GTK|145.7M|145700000|1.450|55,521|-28.92%|14|2022-11-23|15/09/2022|||||2022-05-24|15/03/2022|-0.06||57070000|
2022-07-24 19:45:02|11152|1096358|NZ GEO|13.54M|13540000|0.0800|33,749|-35.48%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2022-07-24 19:45:06|11153|43329|NZ GSH|3.81M|3810000|0.0660|32,845|-9.59%|12|2022-02-25|15/12/2021|-0.05||6200000||2021-08-30|15/06/2021|-0.01||24280000|
2022-07-24 19:45:09|11154|1096361|NZ GXH|197.55M|197550000|1.380|16,031|16.95%|13|2022-05-26|15/03/2022|0.1||360400000||2021-11-25|15/09/2021|0.07||309900000|
2022-07-24 19:45:12|11155|1096362|NZ HLG|318.13M|318130000|5.36|14,160|-27.07%|12|2022-03-24|15/01/2022|0.2||170600000||2021-09-30|15/07/2021|0.23||168800000|
2022-07-24 19:45:15|11156|1096366|ASX IKE|129.17M|129170000|0.8100|21,695|-29.57%|16|2022-07-21|15/06/2022|||6800000||2022-05-30|15/03/2022|-0.01||6000000|6000000
2022-07-24 19:45:18|11157|1152844|NZ JLG|55.19M|55190000|0.5600|4,883|-37.78%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2022-07-24 19:45:22|11158|1168677|NZ MWE|53.32M|53320000|0.18|13,074|-33.33%|8|2022-02-25|15/12/2021|-0||3230000||2021-08-30|15/06/2021|-0||6740000|
2022-07-24 19:45:26|11159|1096527|NZ MMH|235.41M|235410000|5.70|1,168|-5.63%|12|2022-02-24|15/12/2021|0.11||3700000||2021-08-27|15/06/2021|0.35||6890000|
2022-07-24 19:45:29|11160|1152825|NZ MEE|25.94M|25940000|0.0170|252,061|-69.69%|9|2021-11-29|15/09/2021|-0||2420000||2021-05-31|15/03/2021|-0||719000|
2022-07-24 19:45:33|11161|1096374|ASX MPG|50.05M|50050000|0.2700|65,279|-39.33%|14|2022-11-20|15/09/2022|||||2022-05-29|15/03/2022|-0||236100000|
2022-07-24 19:45:39|11162|43269|NZ MHM|45.28M|45280000|0.6900|9,202|7.81%|12|2022-02-17|15/12/2021|0.02||29520000||2021-08-26|15/06/2021|0.03||26260000|
2022-07-24 19:45:42|11163|43274|NZ MCK|361.27M|361270000|2.240|3,481|-5.08%|12|2022-02-17|15/12/2021|0.25||164800000||2021-08-01|15/06/2021|0.16||98360000|
2022-07-24 19:45:45|11164|43276|NZ MOV|132.68M|132680000|1.140|49,530|-12.31%|12|2022-02-22|15/12/2021|-0.01||181400000||2021-08-26|15/06/2021|-0.02||174100000|
2022-07-24 19:45:48|11165|1171269|NZ MFB|198.8M|198800000|0.82|134,952|-38.35%|6|2022-05-20|15/03/2022|0.04||95510000||2021-11-19|15/09/2021|0.04||98440000|
2022-07-24 19:45:51|11166|43277|NZ NTL|6.38M|6380000|0.0020|999,111|-43.76%|13|2022-06-28|15/03/2022|-0||||2021-11-29|15/09/2021|-0||660|
2022-07-24 19:45:55|11167|1096376|ASX NZK|113.71M|113710000|0.210|212,084|-70.6%|13|2022-04-13|15/01/2022|-0.49||105000000||2021-09-29|15/07/2021|-0.04||110800000|
2022-07-24 19:45:58|11168|43281|NZ NZO|96.33M|96330000|0.4300|20,850|-4.44%|21|2022-08-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:46:02|11169|1096378|BE CHI|445.86M|445860000|1.200|342,203|46.34%|13|2022-08-17|15/06/2022|||||2022-02-15|15/12/2021|-1.7||118700000|
2022-07-24 19:46:05|11170|1168679|NZ NZL|118.28M|118280000|1.05|84,566|0.1%|3|2022-02-22|15/12/2021|0.04||3770000||2021-08-30|15/06/2021|0.78||498000|
2022-07-24 19:46:08|11171|1096342|BE APL|96.12M|96120000|0.2650|218,276|-20.9%|13|2022-05-19|15/03/2022|||5450000||2021-11-29|15/09/2021|0.01||6490000|
2022-07-24 19:46:10|11172|43282|NZ NWF|56.17M|56170000|0.1950|146,954|-29.09%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:46:15|11173|1096377|ASX NZM|248.94M|248940000|1.2600|250,483|24.75%|13|2022-08-22|15/06/2022|||||2022-02-23|15/12/2021|0.14||176300000|
2022-07-24 19:46:18|11174|43249|NZ PYS|38.88M|38880000|0.2800|45,177|-13.85%|13|2022-05-31|15/03/2022|-0||2070000||2021-11-24|15/09/2021|-0.01||1450000|
2022-07-24 19:46:22|11175|1096384|NZ PGW|347.23M|347230000|4.600|19,306|33.72%|13|2022-08-15|15/06/2022|||||2022-02-21|15/12/2021|2.98||552400000|
2022-07-24 19:46:25|11176|1096385|NZ PX1|63.64M|63640000|0.1800|76,289|-74.29%|22|2022-08-31|15/06/2022|||||2022-05-29|15/03/2022|-0.04||19040000|25300000
2022-07-24 19:46:29|11177|43302|NZ PHL|43.57M|43570000|0.0020|5,286,838|0%|12|2022-06-30|15/03/2022|||10230000||2021-11-29|15/09/2021|-0||8770000|
2022-07-24 19:46:32|11178|1096388|NZ 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|
2022-07-24 19:46:34|11179|1168681|NZ RAD|96.93M|96930000|0.36|33,333|-56.1%|6|2022-05-30|15/03/2022|0.01||68470000||2021-11-29|15/09/2021|0.01||64910000|
2022-07-24 19:46:38|11180|43296|NZ RAK|308.67M|308670000|1.3600|85,850|46.24%|14|2022-11-23|15/09/2022|||||2022-05-26|15/03/2022|0.06||86550000|
2022-07-24 19:46:41|11181|1167287|NZ RUA|46.46M|46460000|0.31|41,809|-24.39%|3|2022-02-25|15/12/2021|-0.02||||2021-08-30|15/06/2021|-0.02|||
2022-07-24 19:46:45|11182|43275|NZ SVR|30.39M|30390000|0.4550|12,861|-23.4%|13|2022-05-30|15/03/2022|-0.07||13430000||2021-11-18|15/09/2021|-0.01||17160000|
2022-07-24 19:46:51|11183|1096395|BE SCT|221.19M|221190000|2.770|5,337|2.59%|13|2022-04-06|15/02/2022|0.06||118400000||2021-10-21|15/08/2021|0.06||111700000|
2022-07-24 19:46:54|11184|43306|NZ SEK|195.11M|195110000|4.73|10,549|-6.34%|12|2022-02-18|15/12/2021|-0.16||85090000||2021-08-19|15/06/2021|0.65||224500000|
2022-07-24 19:46:59|11185|1118025|ASX SPY|175.14M|175140000|0.7350|30,149|-13.53%|13|2022-07-19|15/06/2022|||16260000||2022-05-25|15/03/2022|0.01||27040000|13800000
2022-07-24 19:47:02|11186|43230|NZ SMW|24.9M|24900000|0.4600|2,116|-54%|13|2022-02-25|15/12/2021|-0.02||30660000||2021-08-30|15/06/2021|-0.1||52000000|
2022-07-24 19:47:05|11187|1096531|NZ SDL|35.18M|35180000|2.400|2,119|-22.83%|12|2022-02-23|15/12/2021|0.14||23720000||2021-08-26|15/06/2021|0.04||16920000|
2022-07-24 19:47:08|11188|1096401|NZ SPN|201.22M|201220000|7.57|972|-5.26%|12|2022-02-08|15/12/2021|0.22||23340000||2021-08-27|15/06/2021|0.41||47290000|
2022-07-24 19:47:12|11189|1096402|NZ |221.13M|221130000|1.5200|41,978|28.81%|13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2022-07-24 19:47:14|11190|43326|NZ TGG|336.99M|336990000|2.750|1,249|-5.5%|12|2022-02-28|15/12/2021|0.06||713400000||2021-08-05|15/06/2021|0.01||652100000|
2022-07-24 19:47:17|11191|43317|NZ VTL|12.46M|12460000|0.3000|11,380|-61.54%|12|2022-02-25|15/12/2021|-0.02||16230000||2021-08-27|15/06/2021|0.01||17100000|
2022-07-24 19:47:21|11192|1096412|ASX TWR|240.97M|240970000|0.6350|114,490|-6.93%|16|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 19:47:24|11193|1096411|NZ TRU|18.51M|18510000|0.0510|119,529|-21.54%|6|2022-06-30|15/03/2022|-0.02||933300||2021-11-28|15/09/2021|-0||745200|
2022-07-24 19:47:27|11194|43247|NZ TRA|316.93M|316930000|3.660|30,592|-14.49%|14|2022-11-15|15/09/2022|||||2022-05-23|15/03/2022|0.36||97430000|
2022-07-24 19:47:31|11195|43331|SG WHS|1.14B|1140000000|3.290|262,747|-4.36%|25|2022-09-28|15/07/2022|||||2022-05-13|15/04/2022|||772000000|
2022-07-24 19:47:34|11196|1096417|BE WDT|58.73M|58730000|0.1360|90,704|11.48%|12|2022-02-24|15/12/2021|0.01||33660000||2021-08-25|15/06/2021|||30560000|
2022-07-24 19:47:38|11197|14299|ASX ORE|6.53B|6530000000|9.18|3,525,583|19.38%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-07-24 19:47:41|11198|18502|ASX CHN|1.69B|1690000000|4.460|2,916,022|-34.32%|23|2022-09-21|15/06/2022||-4.50||123040|2022-06-01|15/03/2022||||
2022-07-24 19:47:46|11199|961859|ASX NVX|1.25B|1250000000|2.560|4,172,285|-2.66%|15|2022-09-28|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:47:49|11200|947885|ASX IMU|1.5B|1500000000|0.255|23,515,532|-23.88%|15|2022-09-02|15/06/2022||0.00||0.00|2022-06-01|15/03/2022||||
2022-07-24 19:47:52|11201|1123046|ASX UWL|3.42B|3420000000|4.990|4,923,409|43.8%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2022-07-24 19:47:56|11202|14329|ASX PNI|1.86B|1860000000|9.61|812,917|-23.12%|13|2022-02-02|15/12/2021|0.21||21590000||2021-08-04|15/06/2021|0.2||18130000|
2022-07-24 19:48:00|11203|961883|ASX LTR|2.62B|2620000000|1.195|15,517,693|46.63%|13|2022-03-11|15/12/2021|0.02||||2021-09-29|15/06/2021|-0|||
2022-07-24 19:48:04|11204|32567|ASX SFR|1.72B|1720000000|4.190|2,808,449|-31.52%|18|2022-08-28|15/06/2022||62.81||1063000000|2022-02-25|15/12/2021|0.14|34.56|313300000|338300000
2022-07-24 19:48:07|11205|7675|ASX PDN|1.91B|1910000000|0.640|21,314,686|39.13%|30|2022-08-25|15/06/2022|||||2022-05-17|15/03/2022||||
2022-07-24 19:48:09|11206|14252|ASX CNI|1.58B|1580000000|1.995|1,697,034|-33.5%|0||
2022-07-24 19:48:12|11207|101943|ASX LIC|1.66B|1660000000|15.90|277,125|1.92%|14|2022-08-16|15/06/2022||41.80||126000000|2022-02-14|15/12/2021|0.26||93730000|
2022-07-24 19:48:16|11208|1130929|ASX 360|782.31M|782310000|4.20|1,288,796|-48.31%|7|2022-08-25|15/06/2022|||||2022-06-13|15/03/2022|-0.41||50970000|52700000
2022-07-24 19:48:19|11209|7560|ASX EVT|2.23B|2230000000|13.85|148,750|16.78%|15|2022-02-20|15/12/2021|0.21||368000000||2021-08-22|15/06/2021|0.08||299200000|
2022-07-24 19:48:22|11210|947483|ASX AEF|713.66M|713660000|6.35|182,088|-22.56%|13|2022-02-22|15/12/2021|0.05||35230000||2021-08-25|15/06/2021|0.05||33100000|
2022-07-24 19:48:25|11211|101954|ASX ARF|1.62B|1620000000|4.66|691,752|28.37%|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
2022-07-24 19:48:30|11212|8627|ASX CCX|619.94M|619940000|2.580|1,691,545|-52.31%|16|2022-08-25|15/06/2022||7.00||184550000|2022-02-22|15/12/2021|0.06|5.65|178800000|115360000
2022-07-24 19:48:32|11213|1054964|ASX TLX|2.22B|2220000000|7.090|896,084|34.54%|13|2022-07-21|15/06/2022||-0.1102|22500000|14500000|2022-06-01|15/03/2022|||3900000|3900000
2022-07-24 19:48:36|11214|947720|ASX DEG|1.12B|1120000000|0.795|5,921,938|-33.75%|14|2022-09-19|15/06/2022|||||2022-03-08|15/12/2021|-0||95340|
2022-07-24 19:48:38|11215|1164150|ASX ASM|463.18M|463180000|3.24|621,051|-61.88%|6|2022-03-11|15/12/2021|-0.06||697000||2021-09-15|15/06/2021|-0.03||945000|
2022-07-24 19:48:42|11216|961813|ASX AVN|1.95B|1950000000|3.410|1,031,175|7.91%|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
2022-07-24 19:48:44|11217|1153175|ASX HMC|1.53B|1530000000|5.11|544,327|-6.41%|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
2022-07-24 19:48:47|11218|948296|ASX WAF|1.2B|1200000000|1.180|3,691,839|5.83%|24|2022-08-25|15/06/2022|||||2022-04-25|15/03/2022||||
2022-07-24 19:48:51|11219|947950|ASX LOV|1.82B|1820000000|16.93|228,507|10.65%|17|2022-08-22|15/06/2022||12.00||194000000|2022-02-24|15/12/2021|0.33|15.60|217800000|130100000
2022-07-24 19:48:54|11220|947838|ASX INR|1.09B|1090000000|0.520|8,802,869|26.83%|18|2022-09-21|15/06/2022||||0.00|2022-06-01|15/03/2022||||0.00
2022-07-24 19:48:57|11221|1155915|ASX TYR|396.16M|396160000|0.77|5,301,234|-77.29%|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
2022-07-24 19:49:00|11222|7551|ASX CQE|1.34B|1340000000|3.67|597,080|4.56%|14|2022-08-15|15/06/2022||9.00||53560000|2022-02-17|15/12/2021|0.57|8.00|48700000|39180000
2022-07-24 19:49:04|11223|14278|ASX IMD|717.58M|717580000|1.810|991,536|-12.14%|29|2022-08-15|15/06/2022||6.10||166000000|2022-04-21|15/03/2022||||
2022-07-24 19:49:07|11224|947739|ASX DUB|285.2M|285200000|0.935|1,583,760|-70.78%|17|2022-09-01|15/06/2022||-0.08||22450000|2022-04-27|15/03/2022|||9250000|
2022-07-24 19:49:10|11225|101944|ASX KLS|1.34B|1340000000|6.14|466,498|-35.91%|14|2022-08-23|15/06/2022||14.00||642000000|2022-02-22|15/12/2021|0.1|11.50|649100000|544700000
2022-07-24 19:49:14|11226|9146|ASX NCK|759.78M|759780000|9.38|345,837|-22.99%|14|2022-08-22|15/06/2022||||228700000|2022-02-01|15/12/2021|0.41|0.36|180300000|
2022-07-24 19:49:17|11227|961923|ASX RFF|1.03B|1030000000|2.700|495,180|6.3%|14|2022-08-23|15/06/2022||||35200000|2022-02-18|15/12/2021|0.10|0.12|34860000|
2022-07-24 19:49:21|11228|948056|ASX OML|736.33M|736330000|1.230|2,269,732|-21.9%|17|2022-10-11|15/09/2022|||||2022-08-22|15/06/2022||0.04||290960000
2022-07-24 19:49:25|11229|18564|ASX AX1|725.83M|725830000|1.340|1,122,984|-47.24%|15|2022-08-19|15/06/2022||4.80||617600000|2022-02-23|15/12/2021|0.03|0.03|536900000|494600000
2022-07-24 19:49:28|11230|948202|ASX SIQ|878.97M|878970000|6.77|443,031|-5.58%|18|2022-08-24|15/06/2022||0.25||112500000|2022-06-01|15/03/2022||||
2022-07-24 19:49:31|11231|101989|ASX HSN|1.18B|1180000000|5.84|202,376|-5.5%|14|2022-08-24|15/06/2022|||||2022-02-20|15/12/2021|0.12||148900000|
2022-07-24 19:49:34|11232|961949|ASX TPW|457.96M|457960000|3.80|608,168|-66.9%|14|2022-07-24|15/06/2022||-2.00||202900000|2022-02-09|15/12/2021|0.06|12.00|235900000|161600000
2022-07-24 19:49:39|11233|8722|ASX WSA|1.26B|1260000000|3.860|1,683,700|53.17%|27|2022-08-22|15/06/2022||10.00||152000000|2022-04-26|15/03/2022||||
2022-07-24 19:49:42|11234|1072419|ASX JLG|1.94B|1940000000|7.490|1,076,282|39.14%|12|2022-08-21|15/06/2022||||867000000|2022-02-22|15/12/2021|0.05||372200000|
2022-07-24 19:49:45|11235|7699|ASX KAR|915.26M|915260000|1.640|3,558,673|28.13%|18|2022-08-25|15/06/2022|||||2022-02-23|15/12/2021||||
2022-07-24 19:49:49|11236|7724|ASX NHC|3.57B|3570000000|4.290|4,738,912|127.59%|26|2022-09-20|15/07/2022||0.96||1578000000|2022-06-29|15/04/2022||||
2022-07-24 19:49:52|11237|947668|ASX COF|1.09B|1090000000|1.830|1,030,183|-25.91%|14|2022-08-01|15/06/2022|||||2022-02-03|15/12/2021|0.11||86830000|
2022-07-24 19:49:55|11238|18511|ASX DTL|923.01M|923010000|5.98|208,911|20.32%|14|2022-08-17|15/06/2022||||1181000000|2022-02-17|15/12/2021|0.08|6.20|999300000|778200000
2022-07-24 19:49:59|11239|7483|ASX MMS|835.72M|835720000|10.80|166,347|-14.69%|17|2022-08-29|15/06/2022||50.40||314600000|2022-02-23|15/12/2021|0.52|0.53|311600000|
2022-07-24 19:50:02|11240|1096166|ASX CRN|2.46B|2460000000|1.470|6,364,988|47.74%|12|2022-11-08|15/09/2022||||897900000|2022-07-21|15/06/2022|||1030000000|1220000000
2022-07-24 19:50:06|11241|941188|ASX GMA|1.02B|1020000000|2.71|1,563,107|25.46%|26|2022-08-03|15/06/2022||0.22||263690000|2022-05-04|15/03/2022||||
2022-07-24 19:50:10|11242|978754|ASX RBL|275.57M|275570000|1.005|1,260,836|-74.3%|26|2022-10-20|15/09/2022|||||2022-08-17|15/06/2022||-6.00||197260000
2022-07-24 19:50:13|11243|947974|ASX CMM|1.28B|1280000000|3.440|1,002,141|87.47%|14|2022-09-27|15/06/2022|||||2022-03-08|15/12/2021|0.14||125800000|
2022-07-24 19:50:16|11244|39201|ASX JIN|843.32M|843320000|13.37|171,474|-19.8%|16|2022-08-26|15/06/2022||27.00||58350000|2022-06-01|15/03/2022||||
2022-07-24 19:50:19|11245|1080047|ASX VUL|1.03B|1030000000|7.180|780,107|-21.1%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2022-07-24 19:50:23|11246|960730|ASX IDX|681M|681000000|2.94|641,185|-44.76%|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
2022-07-24 19:50:26|11247|1153659|ASX IAP|1.22B|1220000000|1.895|2,432,035|29.79%|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
2022-07-24 19:50:29|11248|947732|ASX BGL|747.79M|747790000|0.725|2,242,828|-25.64%|14|2022-09-20|15/06/2022|||||2022-03-11|15/12/2021|-0.01|||
2022-07-24 19:50:34|11249|101968|ASX DDR|2.26B|2260000000|13.04|128,430|17.8%|24|2022-09-01|15/06/2022|||||2022-05-20|15/03/2022|||673600000|673600000
2022-07-24 19:50:38|11250|32479|ASX SXY|883.08M|883080000|4.600|1,587,624|43.75%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2022-07-24 19:50:42|11251|8636|ASX SHV|592.66M|592660000|4.90|365,465|-33.51%|21|2022-11-24|15/09/2022||2.60||125000000|2022-05-26|15/03/2022|0.03|7.80|68730000|55500000
2022-07-24 19:50:45|11252|994814|ASX BET|437.9M|437900000|0.485|5,647,804|-47.57%|24|2022-09-01|15/06/2022||30.00||44690000|2022-06-01|15/03/2022||||
2022-07-24 19:50:50|11253|960724|ASX BBN|641.1M|641100000|4.84|268,460|-15.83%|15|2022-08-10|15/06/2022|||||2022-02-10|15/12/2021|0.06||239100000|
2022-07-24 19:50:53|11254|7636|ASX GWA|556.93M|556930000|2.10|352,577|-26.06%|17|2022-08-15|15/06/2022|||||2022-02-15|15/12/2021|0.07|8.00|201300000|191040000
2022-07-24 19:50:57|11255|8675|ASX TGR|1.06B|1060000000|4.94|1,054,810|46.59%|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
2022-07-24 19:51:02|11256|1167483|ASX HDN|2.84B|2840000000|1.38|5,071,256|-7.38%|3|2022-02-22|15/12/2021|0.16||56900000||2021-08-18|15/06/2021|0.09||38400000|
2022-07-24 19:51:05|11257|102000|ASX MNY|464.44M|464440000|2.180|488,886|-30.79%|18|2022-08-16|15/06/2022||||100000000|2022-05-18|15/03/2022||||
2022-07-24 19:51:08|11258|959004|ASX ECX|772.33M|772330000|2.530|1,143,044|10.96%|14|2022-11-01|15/09/2022||18.00||348230000|2022-05-05|15/03/2022|0.20|12.30|347700000|308010000
2022-07-24 19:51:15|11259|948107|ASX PPK|249.31M|249310000|2.80|266,532|-80.04%|13|2022-02-23|15/12/2021|0.06||165000||2021-08-31|15/06/2021|-0.05||44000|
2022-07-24 19:51:18|11260|102008|ASX DXI|904.22M|904220000|2.850|413,390|-12.72%|14|2022-08-15|15/06/2022|||||2022-02-14|15/12/2021|0.43||37210000|
2022-07-24 19:51:21|11261|1014093|ASX AD8|667.53M|667530000|8.65|178,040|-11.46%|19|2022-08-22|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:51:24|11262|18565|ASX RED|553.84M|553840000|0.235|9,288,029|23.68%|23|2022-09-29|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:51:28|11263|947566|ASX BRN|2.03B|2030000000|1.180|14,885,111|148.42%|5|2018-03-29|15/12/2017|-0.01||136400||2017-08-29|15/06/2017|-0.01||133100|
2022-07-24 19:51:31|11264|961668|ASX BWX|140.65M|140650000|0.77|2,143,904|-84.83%|14|2022-08-25|15/06/2022|||||2022-02-23|15/12/2021|-0.02||103400000|91800000
2022-07-24 19:51:36|11265|993246|ASX BVS|386.19M|386190000|1.55|1,405,572|-52.89%|14|2022-08-23|15/06/2022||4.25||135140000|2022-02-25|15/12/2021|0.06|3.00|131700000|116500000
2022-07-24 19:51:39|11266|102027|ASX PGH|723.01M|723010000|2.100|329,482|-40.51%|14|2022-08-17|15/06/2022||||908940000|2022-02-16|15/12/2021|-0.06|12.00|927200000|885300000
2022-07-24 19:51:42|11267|958997|ASX ADH|397.45M|397450000|2.320|955,685|-41.85%|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
2022-07-24 19:51:45|11268|102007|ASX HPI|641.51M|641510000|3.32|482,183|3.75%|14|2022-08-15|15/06/2022||11.00||33030000|2022-02-16|15/12/2021|0.11|10.00|35420000|24880000
2022-07-24 19:51:49|11269|7508|ASX API|753.76M|753760000|1.530|1,545,210|7.75%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-07-24 19:51:53|11270|10546|ASX SXL|313.02M|313020000|1.200|778,336|-38.62%|18|2022-08-22|15/06/2022|||||2022-02-24|15/12/2021|0.06||259700000|242700000
2022-07-24 19:51:57|11271|8637|ASX SIG|603.13M|603130000|0.610|3,200,761|-0.81%|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
2022-07-24 19:51:59|11272|1152217|ASX FCL|475.88M|475880000|1.490|233,368|-62.47%|0||
2022-07-24 19:52:02|11273|7296|ASX IFM|623.77M|623770000|1.660|1,367,479|16.08%|14|2022-08-22|15/06/2022||3.50||62200000|2022-02-23|15/12/2021|0.01||58960000|48300000
2022-07-24 19:52:06|11274|101983|ASX GDI|529.54M|529540000|0.990|810,493|-10.81%|13|2022-02-20|15/12/2021|0.07||28920000||2021-08-22|15/06/2021|0.02||28770000|
2022-07-24 19:52:10|11275|947756|ASX EHE|509.16M|509160000|1.975|274,001|-10.23%|23|2022-08-23|15/06/2022||0.0448||351620000|2022-06-01|15/03/2022||||
2022-07-24 19:52:13|11276|953869|ASX AFG|483.09M|483090000|1.795|653,161|-31.75%|13|2022-02-24|15/12/2021|0.11|9.00|444200000||2021-08-26|15/06/2021|0.1|10.00|362300000|
2022-07-24 19:52:17|11277|1167991|ASX DBI|991.52M|991520000|2.00|287,787|-9.09%|6|2022-03-28|15/12/2021|0.03||285500000||2021-08-24|15/06/2021|0.23||219800000|
2022-07-24 19:52:21|11278|18556|ASX MYS|485.04M|485040000|4.58|93,927|-6.53%|14|2022-08-18|15/06/2022|||||2022-02-18|15/12/2021|0.16||93350000|
2022-07-24 19:52:24|11279|1166382|ASX SSR|-|-|23.50|34,729|11.8%|25|2022-11-02|15/09/2022||0.4941||527210000|2022-08-02|15/06/2022||0.3198||447100000
2022-07-24 19:52:28|11280|943406|ASX AMI|352.56M|352560000|0.285|3,537,619|-40.62%|26|2022-10-18|15/09/2022|||||2022-08-30|15/06/2022||||
2022-07-24 19:52:31|11281|7597|ASX AAC|1.08B|1080000000|1.800|1,597,493|28.11%|24|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-07-24 19:52:34|11282|102005|ASX MYX|573.57M|573570000|0.325|2,859,902|3.17%|23|2022-08-26|15/06/2022||-1.10||214100000|2022-06-01|15/03/2022||||
2022-07-24 19:52:45|11283|8654|ASX SSM|640.59M|640590000|1.040|1,351,362|10.64%|14|2022-08-22|15/06/2022||3.70||849500000|2022-02-24|15/12/2021|0.01|5.71|559300000|423000000
2022-07-24 19:52:48|11284|10536|ASX CVN|369.04M|369040000|0.205|5,570,279|-24.07%|23|2022-08-31|15/06/2022|||||2022-04-26|15/03/2022||||
2022-07-24 19:52:51|11285|959017|ASX PAR|248.3M|248300000|1.06|332,224|-47.78%|13|2022-02-23|15/12/2021|-0.12||750000||2021-08-26|15/06/2021|-0.07||8690000|
2022-07-24 19:52:55|11286|39198|ASX PLL|977.57M|977570000|0.545|3,127,688|-26.85%|15|2022-09-08|15/06/2022||-0.0053||0.00|2022-06-01|15/03/2022|-0.0083|-0.0062|0.00|0.00
2022-07-24 19:52:58|11287|101952|ASX AMA|170.62M|170620000|0.160|2,889,966|-69.23%|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
2022-07-24 19:53:02|11288|14253|ASX COE|535.43M|535430000|0.225|6,692,078|-8.16%|25|2022-08-22|15/06/2022||-0.7||57000000|2022-04-19|15/03/2022|||49200000|
2022-07-24 19:53:05|11289|1142326|ASX SZL|62.08M|62080000|0.300|1,204,924|-96.29%|7|2022-08-15|15/06/2022||-7.00||105070000|2022-05-15|15/03/2022|-0.14||27630000|27600000
2022-07-24 19:53:09|11290|18575|ASX SPL|260.76M|260760000|0.640|384,849|-49.41%|18|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-24 19:53:13|11291|7265|ASX EHL|375.42M|375420000|0.720|1,521,351|-44.19%|30|2022-10-17|15/09/2022|||||2022-08-17|15/06/2022||0.07||386200000
2022-07-24 19:53:24|11292|102037|ASX VRT|681.72M|681720000|7.83|269,444|15.15%|21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2022-07-24 19:53:27|11293|947769|ASX EOS|142.99M|142990000|0.88|853,766|-80.36%|14|2022-08-28|15/06/2022|||||2022-02-27|15/12/2021|-0.03||114000000|118600000
2022-07-24 19:53:30|11294|947655|ASX OPT|443.11M|443110000|1.26|253,914|-5.62%|24|2022-08-31|15/06/2022||-9.00|||2022-06-01|15/03/2022||||
2022-07-24 19:53:34|11295|7751|ASX CWP|349.04M|349040000|4.25|133,884|-35.8%|22|2022-08-24|15/06/2022|||||2022-04-14|15/03/2022||||
2022-07-24 19:53:37|11296|948227|ASX STX|580.74M|580740000|0.285|3,238,631|-8.06%|23|2022-09-07|15/06/2022|||||2022-04-18|15/03/2022||||
2022-07-24 19:53:41|11297|945920|ASX ISX|1.18B|1180000000|1.070|980,077|0%|19|2022-08-29|15/06/2022|||||2022-02-24|15/12/2021|-0.01|||
2022-07-24 19:53:45|11298|7696|ASX MGX|593.18M|593180000|0.490|2,423,203|-47.59%|26|2022-10-21|15/09/2022|||||2022-08-17|15/06/2022||||
2022-07-24 19:53:49|11299|1084956|ASX MMM|66.92M|66920000|0.230|1,097,310|-91.79%|15|2022-07-28|15/06/2022||-0.07||198800000|2022-04-27|15/03/2022|||152440000|
2022-07-24 19:53:51|11300|948089|ASX 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|
2022-07-24 19:53:54|11301|945920|ASX ISX|1.18B|1180000000|1.070|980,077|0%|19|2022-08-29|15/06/2022|||||2022-02-24|15/12/2021|-0.01|||
2022-07-24 19:53:57|11302|18476|ASX 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
2022-07-24 19:53:59|11303|941675|ASX 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