2022-07-31 12:55:25|00000|6464|NASDAQ ATVI|62.51B|62510000000|79.96|5,201,619|-4.38%|38|2022-11-03|15/09/2022||0.5785||1720000000|2022-08-01|15/06/2022||0.4808||1570000000
2022-07-31 12:55:29|00001|6373|NASDAQ ADBE|191.94B|191940000000|410.12|3,047,672|-34.03%|37|2022-09-15|15/08/2022||3.34||4440000000|2022-06-16|15/05/2022|3.35|3.31|4390000000|4340000000
2022-07-31 12:55:33|00002|9019|NASDAQ ADP|100.33B|100330000000|241.12|1,704,527|15.02%|37|2022-11-02|15/09/2022||1.81||4080000000|2022-07-27|15/06/2022|1.5|1.46|4130000000|4050000000
2022-07-31 12:55:37|00003|15368|NASDAQ ALGN|22.14B|22140000000|280.97|1,115,778|-59.62%|37|2022-10-26|15/09/2022||2.42||1030000000|2022-07-27|15/06/2022|2|2.23|969550000|984660000
2022-07-31 12:55:40|00004|6369|Google|1.52T|1.52E+12|116.32|38,648,133|-13.66%|37|2022-10-27|15/09/2022||1.37||72680000000|2022-07-26|15/06/2022|1.21|1.27|69690000000|69800000000
2022-07-31 12:55:44|00005|100160|NASDAQ GOOG|1.52T|1.52E+12|116.64|31,571,871|-13.74%|35|2022-10-27|15/09/2022||1.37||72680000000|2022-07-26|15/06/2022|1.21|1.27|69690000000|69800000000
2022-07-31 12:55:47|00006|6435|NASDAQ AMZN|1.37T|1.37E+12|135.00|85,994,880|-18.86%|37|2022-10-27|15/09/2022||0.3149||126490000000|2022-07-28|15/06/2022|-0.2|0.1199|121230000000|119000000000
2022-07-31 12:55:50|00007|8274|NASDAQ AMD|153.09B|153090000000|94.46|105,415,324|-11.05%|38|2022-10-25|15/09/2022||1.1||6840000000|2022-08-02|15/06/2022||1.03||6530000000
2022-07-31 12:55:54|00008|8144|NASDAQ AEP|50.63B|50630000000|98.56|2,724,545|11.85%|37|2022-10-27|15/09/2022||1.55||4660000000|2022-07-27|15/06/2022|1.2|1.19|4600000000|4070000000
2022-07-31 12:55:59|00009|6466|NASDAQ AMGN|132.2B|132200000000|247.47|3,158,508|2.46%|37|2022-11-01|15/09/2022||4.59||6660000000|2022-08-04|15/06/2022||4.39||6530000000
2022-07-31 12:56:03|00010|7869|NASDAQ ADI|89.39B|89390000000|171.96|3,430,492|2.71%|36|2022-08-17|15/07/2022||2.43||3050000000|2022-05-18|15/04/2022|2.4|2.11|2970000000|2840000000
2022-07-31 12:56:07|00011|15424|NASDAQ ANSS|24.27B|24270000000|278.99|528,340|-24.28%|37|2022-11-09|15/09/2022||1.67||461630000|2022-08-03|15/06/2022||1.6||468680000
2022-07-31 12:56:10|00012|6408|NASDAQ AAPL|2.61T|2.61E+12|162.47|89,456,686|11.39%|37|2022-11-03|15/09/2022||1.32||89980000000|2022-07-28|15/06/2022|1.2|1.16|82960000000|82790000000
2022-07-31 12:56:14|00013|6386|NASDAQ AMAT|92.2B|92200000000|105.98|7,709,404|-24.26%|37|2022-08-18|15/07/2022||1.78||6270000000|2022-05-19|15/04/2022|1.85|1.9|6250000000|6350000000
2022-07-31 12:56:18|00014|39320|NASDAQ ASML|225.59B|225590000000|574.44|1,078,563|-25.08%|33|2022-10-19|15/09/2022||4.26||5820000000|2022-07-20|15/06/2022|3.62|3.61|5550000000|5560000000
2022-07-31 12:56:21|00015|962333|NASDAQ TEAM|53.36B|53360000000|209.32|2,018,980|-35.62%|28|2022-10-20|15/09/2022||0.3643||773690000|2022-08-04|15/06/2022||0.2712||723700000
2022-07-31 12:56:25|00016|6363|NASDAQ ADSK|47B|47000000000|216.32|1,808,024|-32.64%|37|2022-08-25|15/07/2022||1.57||1220000000|2022-05-26|15/04/2022|1.43|1.37|1170000000|1150000000
2022-07-31 12:56:28|00017|6378|NASDAQ BIDU|47.19B|47190000000|136.57|2,935,647|-16.73%|37|2022-10-27|15/09/2022||13.07||32650000000|2022-08-01|15/06/2022||10.45||29470000000
2022-07-31 12:56:31|00018|6487|NASDAQ BIIB|31.21B|31210000000|215.06|1,095,227|-34.18%|37|2022-10-25|15/09/2022||4.16||2470000000|2022-07-20|15/06/2022|5.25|4.06|2590000000|2470000000
2022-07-31 12:56:35|00019|13072|NASDAQ BKNG|78.63B|78630000000|1,935.69|434,619|-11.14%|38|2022-11-02|15/09/2022||53.83||6370000000|2022-08-03|15/06/2022||18.25||4340000000
2022-07-31 12:56:39|00020|13969|NASDAQ AVGO|216.24B|216240000000|535.48|2,340,228|10.32%|37|2022-09-08|15/07/2022||9.56||8410000000|2022-05-26|15/04/2022|9.07|8.71|8100000000|7910000000
2022-07-31 12:56:43|00021|6388|NASDAQ CDNS|50.96B|50960000000|186.08|1,563,294|26.03%|37|2022-10-24|15/09/2022||0.9333||846500000|2022-07-25|15/06/2022|1.08|0.9645|857520000|834930000
2022-07-31 12:56:47|00022|41292|NASDAQ CDW|24.53B|24530000000|181.53|749,075|-0.99%|37|2022-11-02|15/09/2022||2.49||6260000000|2022-08-03|15/06/2022||2.42||6180000000
2022-07-31 12:56:51|00023|13068|NASDAQ CERN|27.92B|27920000000|94.92|3,454,897|18.07%|36|2022-07-29|15/06/2022||0.8815||1490000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2022-07-31 12:56:54|00024|15722|NASDAQ CHTR|78.65B|78650000000|432.10|1,356,633|-41.93%|37|2022-10-28|15/09/2022||8.02||13640000000|2022-07-29|15/06/2022|8.8|7.16|13600000000|13430000000
2022-07-31 12:56:58|00025|6444|NASDAQ CHKP|15.63B|15630000000|124.60|989,576|-1.97%|37|2022-10-27|15/09/2022||1.71||566570000|2022-08-01|15/06/2022||1.61||560260000
2022-07-31 12:57:02|00026|6360|NASDAQ CTAS|43.05B|43050000000|425.49|503,731|7.94%|37|2022-09-27|15/08/2022||3.11||2040000000|2022-07-14|15/05/2022|2.72|2.68|2070000000|2010000000
2022-07-31 12:57:06|00027|260|NASDAQ CSCO|187.88B|187880000000|45.38|24,010,016|-18.04%|37|2022-08-17|15/07/2022||0.8205||12730000000|2022-05-18|15/04/2022|0.87|0.8626|12840000000|13370000000
2022-07-31 12:57:10|00028|6454|NASDAQ CTSH|35.19B|35190000000|67.96|3,340,867|-7.58%|38|2022-10-26|15/09/2022||1.16||5020000000|2022-07-27|15/06/2022|1.14|1.1|4910000000|4910000000
2022-07-31 12:57:13|00029|6516|NASDAQ CMCSA|165.58B|165580000000|37.49|24,233,552|-36.27%|37|2022-10-27|15/09/2022||0.9178||29920000000|2022-07-28|15/06/2022|1.01|0.9149|30020000000|29730000000
2022-07-31 12:57:17|00030|39327|NASDAQ CPRT|30.45B|30450000000|128.10|1,157,220|-12.86%|36|2022-09-20|15/07/2022||1.1||837520000|2022-05-18|15/04/2022|1.17|1.14|939940000|862950000
2022-07-31 12:57:20|00031|6443|NASDAQ COST|239.81B|239810000000|541.30|2,900,213|25.97%|46|2022-09-22|15/08/2022||4.1||71230000000|2022-05-26|15/05/2022|3.04|3.04|52600000000|51560000000
2022-07-31 12:57:22|00032|1131557|NASDAQ CRWD|42.61B|42610000000|183.60|4,404,264|-27.61%|18|2022-09-08|15/07/2022||0.2762||516030000|2022-06-02|15/04/2022|0.31|0.2321|487830000|463960000
2022-07-31 12:57:26|00033|7906|NASDAQ CSX|69.23B|69230000000|32.33|17,008,532|0.03%|38|2022-10-18|15/09/2022||0.497||3700000000|2022-07-20|15/06/2022|0.54|0.4667|3820000000|3660000000
2022-07-31 12:57:30|00034|15951|NASDAQ DXCM|32.22B|32220000000|82.08|3,612,313|-36.31%|37|2022-11-02|15/09/2022||0.2528||764060000|2022-07-28|15/06/2022|0.17|0.1834|696200000|697500000
2022-07-31 12:57:33|00035|1073599|NASDAQ DOCU|12.79B|12790000000|63.98|5,140,985|-78.53%|23|2022-09-02|15/07/2022||0.4356||602720000|2022-06-09|15/04/2022|0.38|0.4565|588690000|582770000
2022-07-31 12:57:37|00036|14776|NASDAQ DLTR|37.13B|37130000000|165.36|2,465,459|65.71%|36|2022-08-26|15/07/2022||1.59||6790000000|2022-05-26|15/04/2022|2.37|2|6900000000|6760000000
2022-07-31 12:57:41|00037|256|NASDAQ EBAY|27.23B|27230000000|48.63|7,145,969|-28.71%|34|2022-10-26|15/09/2022||0.916||2310000000|2022-08-03|15/06/2022||0.8899||2370000000
2022-07-31 12:57:44|00038|6472|NASDAQ EA|36.65B|36650000000|131.23|2,610,134|-8.84%|37|2022-11-01|15/09/2022||1.47||1850000000|2022-08-02|15/06/2022||0.3283||1260000000
2022-07-31 12:57:48|00039|7949|NASDAQ EXC|45.57B|45570000000|46.49|6,297,677|-0.66%|38|2022-11-03|15/09/2022||0.6895||5000000000|2022-08-03|15/06/2022||0.457||4030000000
2022-07-31 12:57:52|00040|6409|NASDAQ FAST|29.52B|29520000000|51.36|3,363,593|-6.23%|37|2022-10-13|15/09/2022||0.4781||1780000000|2022-07-13|15/06/2022|0.5|0.4992|1780000000|1790000000
2022-07-31 12:57:56|00041|6370|NASDAQ FISV|67.59B|67590000000|105.68|3,245,143|-8.19%|37|2022-11-01|15/09/2022||1.72||4270000000|2022-07-26|15/06/2022|1.56|1.55|4230000000|4070000000
2022-07-31 12:57:58|00042|1123483|NASDAQ FOXA|17.89B|17890000000|33.11|2,433,344|-7.15%|21|2022-11-02|15/09/2022||1.22||3220000000|2022-08-10|15/06/2022||0.7629||3050000000
2022-07-31 12:58:01|00043|1123484|NASDAQ FOX|17.89B|17890000000|30.90|1,113,012|-7.04%|21|2022-11-02|15/09/2022||1.22||3220000000|2022-08-10|15/06/2022||0.763||3050000000
2022-07-31 12:58:05|00044|6365|NASDAQ GILD|74.95B|74950000000|59.75|7,267,126|-12.51%|37|2022-10-27|15/09/2022||1.53||5920000000|2022-08-02|15/06/2022||1.52||5860000000
2022-07-31 12:58:09|00045|8272|NASDAQ HON|129.66B|129660000000|192.46|3,038,171|-17.68%|38|2022-10-21|15/09/2022||2.2||9030000000|2022-07-28|15/06/2022|2.1|2.03|8950000000|8670000000
2022-07-31 12:58:12|00046|16336|NASDAQ IDXX|33.53B|33530000000|399.18|702,562|-41.17%|37|2022-11-01|15/09/2022||2.26||865890000|2022-08-02|15/06/2022||1.65||864610000
2022-07-31 12:58:16|00047|13081|NASDAQ ILMN|34.04B|34040000000|216.68|1,449,423|-56.29%|37|2022-10-25|15/09/2022||1.11||1320000000|2022-08-11|15/06/2022||0.6389||1220000000
2022-07-31 12:58:20|00048|16360|NASDAQ INCY|17.21B|17210000000|77.68|1,466,399|0.43%|37|2022-11-01|15/09/2022||0.6164||864390000|2022-08-02|15/06/2022||0.5573||814900000
2022-07-31 12:58:24|00049|251|NASDAQ INTC|149.09B|149090000000|36.31|37,456,200|-32.41%|37|2022-10-27|15/09/2022||0.8795||18670000000|2022-07-28|15/06/2022|0.29|0.6947|15320000000|17960000000
2022-07-31 12:58:27|00050|6448|NASDAQ INTU|128.68B|128680000000|456.17|1,885,345|-13.93%|37|2022-08-23|15/07/2022||1.03||2340000000|2022-05-24|15/04/2022|7.65|7.54|5630000000|5510000000
2022-07-31 12:58:30|00051|6393|NASDAQ ISRG|82.2B|82200000000|230.17|2,103,127|-30.35%|37|2022-10-20|15/09/2022||1.13||1580000000|2022-07-21|15/06/2022|1.14|1.2|1520000000|1560000000
2022-07-31 12:58:33|00052|102911|NASDAQ JD|90.91B|90910000000|59.50|11,345,935|-16.06%|33|2022-11-17|15/09/2022||3.83||248380000000|2022-08-17|15/06/2022||2.74||264160000000
2022-07-31 12:58:37|00053|10548|NASDAQ KDP|54.86B|54860000000|38.74|12,025,398|10.03%|37|2022-11-10|15/09/2022||0.4638||3600000000|2022-07-28|15/06/2022|0.39|0.3866|3550000000|3380000000
2022-07-31 12:58:41|00054|6462|NASDAQ KLAC|57.24B|57240000000|383.54|1,430,634|10.16%|37|2022-11-02|15/09/2022||5.83||2510000000|2022-07-28|15/06/2022|5.81|5.51|2490000000|2430000000
2022-07-31 12:58:44|00055|270|NASDAQ KHC|45.13B|45130000000|36.83|8,855,431|-4.26%|37|2022-11-03|15/09/2022||0.6112||6340000000|2022-07-27|15/06/2022|0.7|0.6817|6550000000|6380000000
2022-07-31 12:58:48|00056|6445|NASDAQ LRCX|68.56B|68560000000|500.51|1,341,813|-21.48%|37|2022-10-18|15/09/2022||8.72||4630000000|2022-07-27|15/06/2022|8.83|7.32|4640000000|4210000000
2022-07-31 12:58:52|00057|32383|NASDAQ LULU|39.63B|39630000000|310.51|1,413,511|-22.41%|57|2022-09-01|15/07/2022||1.86||1780000000|2022-06-02|15/04/2022|1.48|1.43|1610000000|1550000000
2022-07-31 12:58:56|00058|8136|NASDAQ MAR|51.98B|51980000000|158.82|2,463,377|8.8%|38|2022-11-07|15/09/2022||1.59||4980000000|2022-08-02|15/06/2022||1.56||4830000000
2022-07-31 12:59:00|00059|6520|NASDAQ MRVL|47.32B|47320000000|55.68|10,204,083|-7.98%|39|2022-08-26|15/07/2022||0.5643||1520000000|2022-05-26|15/04/2022|0.52|0.5132|1450000000|1430000000
2022-07-31 12:59:03|00060|961621|NASDAQ MTCH|20.94B|20940000000|73.31|3,109,447|-53.97%|28|2022-11-01|15/09/2022||0.6361||885070000|2022-08-02|15/06/2022||0.5672||804330000
2022-07-31 12:59:07|00061|16599|NASDAQ MELI|40.99B|40990000000|813.71|690,052|-48.13%|37|2022-11-03|15/09/2022||1.75||2620000000|2022-08-03|15/06/2022||1.93||2510000000
2022-07-31 12:59:10|00062|26490|FB|427.59B|427590000000|159.10|31,013,964|-55.35%|37|2022-11-02|15/09/2022||2.56||30360000000|2022-07-27|15/06/2022|2.46|2.54|28820000000|28910000000
2022-07-31 12:59:14|00063|6391|NASDAQ MCHP|38.04B|38040000000|68.86|4,939,236|-3.77%|37|2022-11-03|15/09/2022||1.34||1970000000|2022-08-02|15/06/2022||1.33||1950000000
2022-07-31 12:59:18|00064|8092|NASDAQ MU|68.24B|68240000000|61.85|18,050,761|-20.28%|37|2022-09-27|15/08/2022||1.71||7290000000|2022-06-30|15/05/2022|2.59|2.44|8640000000|8640000000
2022-07-31 12:59:21|00065|252|NASDAQ MSFT|2.09T|2.09E+12|280.56|30,110,765|-1.53%|37|2022-10-26|15/09/2022||2.34||51440000000|2022-07-26|15/06/2022|2.23|2.29|51870000000|52380000000
2022-07-31 12:59:24|00066|1114321|MRNA|65.27B|65270000000|164.09|5,574,259|-53.59%|21|2022-11-03|15/09/2022||7.38||5980000000|2022-08-03|15/06/2022||4.54||4070000000
2022-07-31 12:59:27|00067|32372|NASDAQ MDLZ|87.77B|87770000000|64.04|7,770,361|1.23%|33|2022-10-31|15/09/2022||0.6984||7310000000|2022-07-26|15/06/2022|0.67|0.6417|7270000000|6820000000
2022-07-31 12:59:31|00068|6355|NASDAQ MNST|52.77B|52770000000|99.62|2,941,780|5.62%|38|2022-11-09|15/09/2022||0.7301||1660000000|2022-08-04|15/06/2022||0.6987||1610000000
2022-07-31 12:59:35|00069|6439|NASDAQ NTES|57.67B|57670000000|92.98|2,100,283|-9.03%|37|2022-11-16|15/09/2022||7.47||24980000000|2022-08-10|15/06/2022||7.24||23240000000
2022-07-31 12:59:39|00070|13063|NASDAQ NFLX|100.01B|100010000000|224.90|11,437,791|-56.55%|37|2022-10-17|15/09/2022||2.2||7860000000|2022-07-19|15/06/2022|3.2|2.95|7970000000|8030000000
2022-07-31 12:59:42|00071|6497|NASDAQ NVDA|454.8B|454800000000|181.63|55,937,680|-6.85%|37|2022-08-24|15/07/2022||1.25||8110000000|2022-05-25|15/04/2022|1.36|1.3|8290000000|8120000000
2022-07-31 12:59:46|00072|13989|NASDAQ NXPI|48.29B|48290000000|183.88|3,114,689|-10.91%|36|2022-10-31|15/09/2022||3.66||3430000000|2022-07-25|15/06/2022|3.52|3.39|3310000000|3270000000
2022-07-31 12:59:51|00073|1006169|NASDAQ OKTA|15.53B|15530000000|98.45|3,119,090|-60.27%|24|2022-08-31|15/07/2022||-0.3082||430710000|2022-06-02|15/04/2022|-0.27|-0.3403|414940000|388850000
2022-07-31 12:59:54|00074|13074|NASDAQ ORLY|44.86B|44860000000|703.59|596,555|16.52%|37|2022-10-26|15/09/2022||8.83||3770000000|2022-07-27|15/06/2022|8.78|8.96|3670000000|3700000000
2022-07-31 13:00:00|00075|6430|NASDAQ PCAR|31.82B|31820000000|91.52|1,906,628|10.28%|37|2022-10-25|15/09/2022||1.93||6530000000|2022-07-26|15/06/2022|2.07|1.83|6790000000|6560000000
2022-07-31 13:00:06|00076|6406|NASDAQ PAYX|46.17B|46170000000|128.28|1,786,578|12.7%|38|2022-10-04|15/08/2022||0.972||1160000000|2022-06-29|15/05/2022|0.81|0.7956|1140000000|1110000000
2022-07-31 13:00:09|00077|956170|NASDAQ PYPL|100.21B|100210000000|86.53|15,236,720|-68.6%|29|2022-10-20|15/09/2022||0.9588||7020000000|2022-08-02|15/06/2022||0.8683||6770000000
2022-07-31 13:00:12|00078|1152791|NASDAQ PTON|3.2B|3200000000|9.49|13,227,369|-91.96%|15|2022-11-09|15/09/2022||-0.5286||762110000|2022-09-15|15/06/2022||-0.7649||682400000
2022-07-31 13:00:15|00079|8358|NASDAQ PEP|241.43B|241430000000|174.96|5,221,870|11.47%|38|2022-10-04|15/09/2022||1.83||20680000000|2022-07-12|15/06/2022|1.86|1.74|20230000000|19510000000
2022-07-31 13:00:18|00080|1089236|NASDAQ PDD|61.97B|61970000000|49.01|12,284,079|-46.5%|23|2022-11-24|15/09/2022||3.28||26510000000|2022-08-25|15/06/2022||2.8||23930000000
2022-07-31 13:00:22|00081|6376|NASDAQ QCOM|162.9B|162900000000|145.13|9,650,309|-3.12%|38|2022-11-02|15/09/2022||3.3||12000000000|2022-07-27|15/06/2022|2.96|2.89|10930000000|10860000000
2022-07-31 13:00:25|00082|32391|NASDAQ REGN|62.67B|62670000000|581.69|670,145|1.23%|38|2022-11-08|15/09/2022||10.64||2940000000|2022-08-03|15/06/2022||8.6||2790000000
2022-07-31 13:00:29|00083|6437|NASDAQ ROST|28.44B|28440000000|81.27|4,078,332|-33.76%|39|2022-08-18|15/07/2022||1.03||4670000000|2022-05-19|15/04/2022|0.97|0.9894|4330000000|4520000000
2022-07-31 13:00:32|00084|13076|NASDAQ SGEN|33.13B|33130000000|179.98|1,428,772|17.33%|37|2022-10-27|15/09/2022||-0.9378||453800000|2022-07-28|15/06/2022|-0.73|-0.8565|497500000|437640000
2022-07-31 13:00:36|00085|6427|NASDAQ SIRI|26.01B|26010000000|6.670|17,883,144|3.09%|37|2022-10-26|15/09/2022||0.0841||2270000000|2022-07-28|15/06/2022|0.07|0.0802|2250000000|2250000000
2022-07-31 13:00:40|00086|32378|NASDAQ SWKS|17.52B|17520000000|108.88|2,171,269|-40.99%|37|2022-11-03|15/09/2022||2.93||1420000000|2022-08-04|15/06/2022||2.35||1230000000
2022-07-31 13:00:45|00087|31066|NASDAQ SPLK|16.72B|16720000000|103.91|2,084,331|-26.81%|36|2022-08-25|15/07/2022||-0.3446||748800000|2022-05-25|15/04/2022|-0.32|-0.7444|674080000|630990000
2022-07-31 13:00:49|00088|6500|NASDAQ SBUX|97.23B|97230000000|84.78|9,471,161|-30.18%|37|2022-11-03|15/09/2022||0.7814||8420000000|2022-08-02|15/06/2022||0.7665||8140000000
2022-07-31 13:00:53|00089|39335|NASDAQ SNPS|56.22B|56220000000|367.50|940,932|27.61%|36|2022-08-17|15/07/2022||1.99||1210000000|2022-05-18|15/04/2022|2.5|2.37|1280000000|1260000000
2022-07-31 13:00:57|00090|19694|NASDAQ TMUS|179.4B|179400000000|143.06|4,505,837|-0.67%|37|2022-11-01|15/09/2022||0.7525||20080000000|2022-07-27|15/06/2022|-0.09|0.2166|19700000000|20100000000
2022-07-31 13:01:01|00091|13994|NASDAQ TSLA|931.11B|931110000000|891.47|30,477,192|29.72%|37|2022-10-19|15/09/2022||3.16||22400000000|2022-07-20|15/06/2022|2.27|1.81|16930000000|16540000000
2022-07-31 13:01:05|00092|8268|NASDAQ TXN|163.45B|163450000000|178.89|5,861,532|-6.15%|37|2022-10-25|15/09/2022||2.4||5150000000|2022-07-26|15/06/2022|2.45|2.13|5210000000|4640000000
2022-07-31 13:01:09|00093|6451|NASDAQ TCOM|16.54B|16540000000|25.78|5,765,829|-0.58%|37|2022-11-02|15/09/2022||1||5550000000|2022-08-31|15/06/2022||0.1677||3610000000
2022-07-31 13:01:12|00094|6407|NASDAQ VRSN|20.39B|20390000000|189.16|784,467|-12.58%|37|2022-10-27|15/09/2022||1.58||357070000|2022-07-28|15/06/2022|1.54|1.52|351900000|348770000
2022-07-31 13:01:17|00095|39340|NASDAQ VRSK|30.04B|30040000000|190.19|927,495|0.13%|38|2022-11-01|15/09/2022||1.46||755780000|2022-08-02|15/06/2022||1.41||745570000
2022-07-31 13:01:21|00096|6353|NASDAQ VRTX|71.72B|71720000000|280.41|1,671,572|39.11%|37|2022-11-02|15/09/2022||3.55||2160000000|2022-08-04|15/06/2022||3.49||2130000000
2022-07-31 13:01:24|00097|8355|NASDAQ WBA|34.24B|34240000000|39.62|6,648,397|-15.97%|37|2022-10-20|15/08/2022||0.7842||32100000000|2022-06-30|15/05/2022|0.96|0.9218|32600000000|32060000000
2022-07-31 13:01:27|00098|32361|NASDAQ WDAY|39.4B|39400000000|155.02|3,286,837|-33.87%|36|2022-08-25|15/07/2022||0.7966||1520000000|2022-05-26|15/04/2022|0.83|0.8518|1430000000|1430000000
2022-07-31 13:01:36|00099|7875|NASDAQ XEL|40.03B|40030000000|73.18|3,269,121|7.22%|37|2022-10-27|15/09/2022||1.26||3910000000|2022-07-28|15/06/2022|0.6|0.6069|3420000000|3100000000
2022-07-31 13:01:41|00100|6467|NASDAQ XLNX|48.41B|48410000000|194.92|4,081,636|30.09%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-07-31 13:01:43|00101|1127188|NASDAQ ZM|30.99B|30990000000|103.86|5,325,803|-72.53%|16|2022-08-30|15/07/2022||0.929||1120000000|2022-05-23|15/04/2022|1.03|0.8765|1070000000|1070000000
2022-07-31 13:01:46|00102|277|NYSE MMM|81.59B|81590000000|143.24|3,069,090|-27.63%|37|2022-10-25|15/09/2022||2.68||8860000000|2022-07-26|15/06/2022|2.48|2.41|8700000000|8570000000
2022-07-31 13:01:50|00103|238|NYSE BA|94.6B|94600000000|159.31|10,462,484|-29.66%|38|2022-10-26|15/09/2022||0.2608||19150000000|2022-07-27|15/06/2022|-0.37|-0.1285|16680000000|17570000000
2022-07-31 13:01:53|00104|247|NYSE CAT|105.74B|105740000000|198.25|2,989,019|-4.11%|35|2022-10-25|15/09/2022||3.22||13920000000|2022-08-02|15/06/2022||3.01||14280000000
2022-07-31 13:01:56|00105|240|NYSE CVX|321.8B|321800000000|163.78|10,525,215|60.87%|34|2022-11-04|15/09/2022||5.11||60190000000|2022-07-29|15/06/2022|5.82|5.08|68760000000|58660000000
2022-07-31 13:02:00|00106|271|Coca Cola Stock Price - In|277.51B|277510000000|64.17|17,011,366|12.52%|38|2022-10-26|15/09/2022||0.6402||10540000000|2022-07-26|15/06/2022|0.7|0.6693|11330000000|10570000000
2022-07-31 13:02:03|00107|266|NYSE GS|119.81B|119810000000|333.39|2,466,187|-11.07%|35|2022-10-18|15/09/2022||8.28||11470000000|2022-07-18|15/06/2022|7.73|6.61|11860000000|10810000000
2022-07-31 13:02:07|00108|8064|NYSE HD|309.29B|309290000000|300.94|4,054,590|-8.3%|36|2022-08-16|15/07/2022||4.95||43380000000|2022-05-17|15/04/2022|4.09|3.69|38910000000|36710000000
2022-07-31 13:02:10|00109|8082|NYSE IBM|118.13B|118130000000|130.79|5,507,129|-7.21%|38|2022-10-18|15/09/2022||1.86||13630000000|2022-07-18|15/06/2022|2.31|2.26|15540000000|15080000000
2022-07-31 13:02:13|00110|8177|Johnson & Johnson Sto|459.23B|459230000000|174.52|6,757,818|1.35%|38|2022-10-18|15/09/2022||2.53||23540000000|2022-07-19|15/06/2022|2.59|2.54|24020000000|23770000000
2022-07-31 13:02:17|00111|267|NYSE JPM|338.3B|338300000000|115.36|13,007,290|-24%|37|2022-10-14|15/09/2022||2.96||32120000000|2022-07-14|15/06/2022|2.76|2.89|30720000000|31860000000
2022-07-31 13:02:21|00112|272|NYSE MCD|194.77B|194770000000|263.37|2,774,909|8.51%|37|2022-10-25|15/09/2022||2.6||5940000000|2022-07-26|15/06/2022|2.55|2.47|5720000000|5800000000
2022-07-31 13:02:24|00113|275|MRK S|225.92B|225920000000|89.34|11,306,398|16.22%|38|2022-10-27|15/09/2022||1.78||14420000000|2022-07-28|15/06/2022|1.87|1.7|14590000000|13860000000
2022-07-31 13:02:27|00114|8948|NYSE NKE|180.26B|180260000000|114.92|7,458,153|-31.4%|37|2022-09-27|15/08/2022||0.9515||12320000000|2022-06-27|15/05/2022|0.9|0.8015|12230000000|12060000000
2022-07-31 13:02:31|00115|8952|NYSE PG|332.54B|332540000000|138.91|7,425,138|-2.33%|38|2022-10-21|15/09/2022||1.59||20660000000|2022-07-29|15/06/2022|1.21|1.22|19520000000|19400000000
2022-07-31 13:02:34|00116|8294|NYSE CRM|183.1B|183100000000|184.02|7,432,568|-23.94%|38|2022-08-31|15/07/2022||1.03||7700000000|2022-05-31|15/04/2022|0.98|0.9449|7410000000|7380000000
2022-07-31 13:02:37|00117|8359|NYSE UNH|508.81B|508810000000|542.34|3,296,528|31.57%|38|2022-10-18|15/09/2022||5.46||80230000000|2022-07-15|15/06/2022|5.57|5.21|80330000000|79680000000
2022-07-31 13:02:41|00118|8127|NYSE VZ|193.98B|193980000000|46.19|20,672,548|-17.19%|38|2022-10-21|15/09/2022||1.29||33990000000|2022-07-22|15/06/2022|1.31|1.32|33790000000|33740000000
2022-07-31 13:02:44|00119|8318|NYSE V|438.82B|438820000000|212.11|6,703,394|-13.91%|38|2022-10-26|15/09/2022||1.86||7540000000|2022-07-26|15/06/2022|1.98|1.75|7280000000|7080000000
2022-07-31 13:02:48|00120|7997|NYSE WMT|361.97B|361970000000|132.05|9,485,288|-7.37%|37|2022-08-16|15/07/2022||1.65||150500000000|2022-05-17|15/04/2022|1.3|1.48|141570000000|138800000000
2022-07-31 13:02:51|00121|258|NYSE DIS|193.26B|193260000000|106.10|11,986,723|-39.72%|33|2022-11-10|15/09/2022||0.8019||21500000000|2022-08-10|15/06/2022||0.9762||20990000000
2022-07-31 13:02:55|00122|8192|NYSE ABT|190.57B|190570000000|108.84|5,268,705|-10.03%|38|2022-10-19|15/09/2022||0.9308||9600000000|2022-07-20|15/06/2022|1.43|1.13|11260000000|10330000000
2022-07-31 13:02:58|00123|40041|NYSE ABBV|253.6B|253600000000|143.51|6,200,380|23.4%|37|2022-11-04|15/09/2022||3.66||15270000000|2022-07-29|15/06/2022|3.37|3.32|14580000000|14660000000
2022-07-31 13:03:01|00124|7884|NYSE ACN|193.72B|193720000000|306.26|2,252,517|-3.59%|37|2022-09-22|15/08/2022||2.58||15460000000|2022-06-23|15/05/2022|2.79|2.86|16160000000|16040000000
2022-07-31 13:03:05|00125|20846|NYSE AYI|5.89B|5890000000|182.40|295,210|4%|37|2022-10-05|15/08/2022||3.7||1100000000|2022-06-30|15/05/2022|3.52|2.96|1060000000|985420000
2022-07-31 13:03:09|00126|32509|NYSE AAP|11.64B|11640000000|193.62|817,910|-8.7%|36|2022-11-14|15/09/2022||3.7||2740000000|2022-08-23|15/06/2022|2.26|3.78|3370000000|2750000000
2022-07-31 13:03:13|00127|20280|NYSE AMG|4.89B|4890000000|126.38|247,404|-20.23%|37|2022-10-31|15/09/2022||4||559230000|2022-08-01|15/06/2022||3.97||577590000
2022-07-31 13:03:17|00128|8256|NYSE AFL|36.91B|36910000000|57.30|2,562,527|4.18%|38|2022-10-31|15/09/2022||1.25||4780000000|2022-08-01|15/06/2022||1.28||4830000000
2022-07-31 13:03:20|00129|8942|NYSE A|40.06B|40060000000|134.10|1,707,680|-12.48%|38|2022-08-16|15/07/2022||1.2||1640000000|2022-05-24|15/04/2022|1.13|1.12|1600000000|1620000000
2022-07-31 13:03:24|00130|8021|NYSE AIG|41.01B|41010000000|51.77|5,241,599|9.33%|38|2022-11-03|15/09/2022||1.05||11580000000|2022-08-08|15/06/2022||1.07||11300000000
2022-07-31 13:03:28|00131|8263|NYSE APD|55.05B|55050000000|248.23|1,093,023|-14.71%|38|2022-10-27|15/09/2022||2.76||3070000000|2022-08-04|15/06/2022||2.61||3020000000
2022-07-31 13:03:32|00132|6460|NASDAQ AKAM|15.42B|15420000000|96.22|1,922,205|-19.76%|37|2022-10-31|15/09/2022||1.3||902100000|2022-08-09|15/06/2022||1.31||899000000
2022-07-31 13:03:36|00133|39218|NYSE ALK|5.62B|5620000000|44.33|1,766,814|-23.61%|37|2022-10-20|15/09/2022||2.37||2790000000|2022-07-21|15/06/2022|2.19|1.97|2660000000|2570000000
2022-07-31 13:03:40|00134|32524|NYSE ALB|28.61B|28610000000|244.31|1,396,244|18.57%|37|2022-11-02|15/09/2022||3.47||1580000000|2022-08-03|15/06/2022||3||1430000000
2022-07-31 13:03:43|00135|29638|NYSE ARE|27.05B|27050000000|165.78|1,171,538|-17.66%|38|2022-10-31|15/09/2022||0.6044||654200000|2022-07-25|15/06/2022|0.78|0.6047|640960000|630880000
2022-07-31 13:03:47|00136|48361|NYSE ALLE|9.28B|9280000000|105.70|709,791|-22.62%|35|2022-10-27|15/09/2022||1.54||816220000|2022-07-28|15/06/2022|1.37|1.34|773100000|772590000
2022-07-31 13:03:52|00137|32507|NYSE BFH|1.97B|1970000000|39.61|1,051,214|-46.75%|37|2022-10-27|15/09/2022||3.11||963290000|2022-07-28|15/06/2022|0.25|2.24|893000000|902300000
2022-07-31 13:03:56|00138|39176|NASDAQ LNT|15.28B|15280000000|60.93|1,737,024|4.1%|37|2022-11-08|15/09/2022||1.03||979600000|2022-08-04|15/06/2022||0.5783||795470000
2022-07-31 13:04:01|00139|8221|NYSE ALL|32.16B|32160000000|116.97|1,860,356|-10.06%|38|2022-11-03|15/09/2022||1.07||11610000000|2022-08-03|15/06/2022||-0.9862||10960000000
2022-07-31 13:04:05|00140|8044|NYSE MO|78.98B|78980000000|43.86|12,092,373|-8.7%|38|2022-10-27|15/09/2022||1.31||5570000000|2022-07-28|15/06/2022|1.26|1.25|5370000000|5410000000
2022-07-31 13:04:09|00141|8288|NYSE AEE|24.05B|24050000000|93.12|1,448,014|10.96%|38|2022-11-04|15/09/2022||1.72||1880000000|2022-08-04|15/06/2022||0.8283||1530000000
2022-07-31 13:04:13|00142|44412|NASDAQ AAL|8.91B|8910000000|13.71|35,569,464|-32.73%|36|2022-10-20|15/09/2022||0.4543||13290000000|2022-07-21|15/06/2022|0.76|0.7656|13420000000|13330000000
2022-07-31 13:04:17|00143|8182|NYSE AXP|115.48B|115480000000|154.02|3,527,525|-9.68%|38|2022-10-19|15/09/2022||2.33||13350000000|2022-07-22|15/06/2022|2.57|2.42|13400000000|12510000000
2022-07-31 13:04:21|00144|8036|NYSE AMT|126.09B|126090000000|270.83|1,998,764|-4.23%|38|2022-11-01|15/09/2022||1.02||2670000000|2022-07-28|15/06/2022|1.95|0.9591|2670000000|2650000000
2022-07-31 13:04:25|00145|39173|NYSE AWK|28.25B|28250000000|155.44|898,567|-8.62%|37|2022-10-31|15/09/2022||1.56||1090000000|2022-07-27|15/06/2022|1.26|1.16|937000000|984020000
2022-07-31 13:04:29|00146|8020|NYSE AMP|29.26B|29260000000|269.92|650,343|4.8%|38|2022-10-25|15/09/2022||5.89||3350000000|2022-07-26|15/06/2022|5.81|5.56|3510000000|3410000000
2022-07-31 13:04:33|00147|8060|NYSE ABC|30.57B|30570000000|145.93|1,453,231|19.45%|38|2022-11-03|15/09/2022||2.56||60870000000|2022-08-03|15/06/2022||2.57||59090000000
2022-07-31 13:04:37|00148|39219|NYSE AME|28.52B|28520000000|123.50|1,094,354|-11.18%|37|2022-11-03|15/09/2022||1.37||1520000000|2022-08-02|15/06/2022||1.29||1450000000
2022-07-31 13:04:42|00149|13833|NYSE APH|45.88B|45880000000|77.13|2,174,551|6.4%|38|2022-10-26|15/09/2022||0.7077||3040000000|2022-07-27|15/06/2022|0.75|0.6758|3140000000|2940000000
2022-07-31 13:04:46|00150|8123|NYSE ELV|114.5B|114500000000|477.10|1,123,081|24.24%|37|2022-11-02|15/09/2022||7.14||38950000000|2022-07-20|15/06/2022|8.04|7.75|38630000000|37910000000
2022-07-31 13:04:50|00151|39291|NYSE AOS|9.87B|9870000000|63.27|1,032,042|-10.04%|37|2022-11-01|15/09/2022||0.9175||1010000000|2022-07-28|15/06/2022|0.82|0.812|965900000|959780000
2022-07-31 13:04:56|00152|8350|NYSE AON|61.81B|61810000000|291.04|968,255|11.93%|37|2022-11-04|15/09/2022||2.03||2830000000|2022-07-29|15/06/2022|2.63|2.55|3000000000|3010000000
2022-07-31 13:05:00|00153|8103|NASDAQ APA|12.72B|12720000000|37.17|9,087,643|98.24%|38|2022-11-02|15/09/2022||2.63||2700000000|2022-08-03|15/06/2022||2.43||2630000000
2022-07-31 13:05:05|00154|8303|NYSE AIV|1.27B|1270000000|8.320|1,867,020|19.54%|38|2022-11-03|15/09/2022||0.0065||208020000|2022-08-04|15/06/2022||0.0043||206260000
2022-07-31 13:05:09|00155|32331|NYSE APTV|28.42B|28420000000|104.89|2,017,315|-37.14%|38|2022-11-03|15/09/2022||1.16||4570000000|2022-08-04|15/06/2022||0.6033||4080000000
2022-07-31 13:05:13|00156|8080|NYSE ADM|46.4B|46400000000|82.77|3,470,770|38.6%|38|2022-11-03|15/09/2022||1.3||22200000000|2022-07-26|15/06/2022|2.15|1.72|27280000000|24900000000
2022-07-31 13:05:18|00157|992959|NYSE ARNC|3.2B|3200000000|30.21|932,089|-15.94%|24|2022-11-01|15/09/2022||0.738||2330000000|2022-08-02|15/06/2022||0.774||2430000000
2022-07-31 13:05:23|00158|39263|NYSE AJG|37.65B|37650000000|178.99|845,911|28.48%|37|2022-10-27|15/09/2022||1.72||2060000000|2022-07-28|15/06/2022|1.7|1.68|2010000000|2020000000
2022-07-31 13:05:28|00159|8061|NYSE AIZ|9.51B|9510000000|175.78|476,860|11.39%|37|2022-11-01|15/09/2022||2.62||2660000000|2022-08-02|15/06/2022||3.14||2620000000
2022-07-31 13:05:31|00160|244|NYSE T|134.44B|134440000000|18.78|41,224,683|-11.29%|38|2022-10-26|15/09/2022||0.6189||29790000000|2022-07-21|15/06/2022|0.65|0.606|29640000000|29520000000
2022-07-31 13:05:36|00161|8282|NYSE AZO|41.65B|41650000000|2,137.39|185,132|31.65%|37|2022-09-20|15/08/2022||38.58||5160000000|2022-05-24|15/05/2022|29.03|26.33|3870000000|3730000000
2022-07-31 13:05:41|00162|8135|NYSE AVB|29.88B|29880000000|213.94|806,453|-6.1%|38|2022-10-26|15/09/2022||1.22||650530000|2022-07-27|15/06/2022|0.99|1.17|561680000|631940000
2022-07-31 13:05:47|00163|8097|NYSE AVY|15.56B|15560000000|190.46|515,456|-9.6%|38|2022-10-26|15/09/2022||2.44||2310000000|2022-07-27|15/06/2022|2.64|2.37|2350000000|2330000000
2022-07-31 13:05:51|00164|8320|NASDAQ BKR|26.17B|26170000000|25.69|9,957,126|20.95%|38|2022-10-19|15/09/2022||0.265||5670000000|2022-07-20|15/06/2022|0.11|0.2148|5050000000|5340000000
2022-07-31 13:05:55|00165|8048|NYSE BALL|23.48B|23480000000|73.42|2,187,110|-9.22%|37|2022-11-03|15/09/2022||1.06||3990000000|2022-08-04|15/06/2022||0.8961||3840000000
2022-07-31 13:05:58|00166|243|NYSE BAC|271.67B|271670000000|33.81|46,557,272|-11.86%|38|2022-10-17|15/09/2022||0.8011||23510000000|2022-07-18|15/06/2022|0.73|0.7485|22690000000|22700000000
2022-07-31 13:06:03|00167|8352|NYSE BK|35.12B|35120000000|43.46|4,366,630|-15.33%|38|2022-10-20|15/09/2022||1.1||4180000000|2022-07-15|15/06/2022|1.03|1.12|4250000000|4170000000
2022-07-31 13:06:08|00168|8024|NYSE BBWI|8.13B|8130000000|35.54|5,942,774|-45.08%|38|2022-08-17|15/07/2022||0.4551||1660000000|2022-05-18|15/04/2022|0.64|0.5541|1450000000|1440000000
2022-07-31 13:06:12|00169|7951|NYSE BAX|29.54B|29540000000|58.66|2,935,986|-24.16%|38|2022-10-27|15/09/2022||0.8984||3790000000|2022-07-28|15/06/2022|0.87|0.8735|3750000000|3880000000
2022-07-31 13:06:16|00170|8067|NYSE BDX|69.64B|69640000000|244.31|1,047,371|-4.47%|38|2022-11-03|15/09/2022||2.8||4700000000|2022-08-04|15/06/2022||2.5||4470000000
2022-07-31 13:06:20|00171|13834|NYSE BRKb|663.7B|663700000000|300.60|4,277,355|8.02%|39|2022-10-31|15/09/2022||3.6||74900000000|2022-08-06|15/06/2022||3.17||73710000000
2022-07-31 13:06:24|00172|8077|NYSE BBY|17.34B|17340000000|76.99|3,658,191|-31.47%|37|2022-08-30|15/07/2022||1.4||10410000000|2022-05-24|15/04/2022|1.57|1.57|10650000000|10410000000
2022-07-31 13:06:28|00173|13078|NYSE BLK|101.02B|101020000000|669.18|916,185|-22.83%|38|2022-10-18|15/09/2022||8.1||4420000000|2022-07-15|15/06/2022|7.36|7.87|4530000000|4550000000
2022-07-31 13:06:32|00174|19693|NYSE BWA|9.21B|9210000000|38.46|2,032,575|-21.48%|38|2022-11-02|15/09/2022||1.04||4000000000|2022-08-03|15/06/2022||0.8581||3700000000
2022-07-31 13:06:37|00175|8116|NYSE BXP|15.95B|15950000000|91.16|1,125,409|-22.34%|38|2022-10-25|15/09/2022||0.7643||769400000|2022-07-26|15/06/2022|1.42|0.7521|773930000|760360000
2022-07-31 13:06:42|00176|8248|NYSE BSX|58.68B|58680000000|41.05|8,325,180|-9.98%|38|2022-10-26|15/09/2022||0.4417||3200000000|2022-07-27|15/06/2022|0.44|0.4233|3240000000|3220000000
2022-07-31 13:06:45|00177|1031336|NASDAQ BHF|3.25B|3250000000|43.42|655,348|0.84%|23|2022-11-07|15/09/2022||2.96||1990000000|2022-08-04|15/06/2022||2.64||2030000000
2022-07-31 13:06:49|00178|8142|NYSE BMY|157.54B|157540000000|73.78|12,656,845|8.71%|34|2022-10-26|15/09/2022||1.85||11410000000|2022-07-27|15/06/2022|1.93|1.77|11890000000|11420000000
2022-07-31 13:06:54|00179|8081|NYSE BFb|35.25B|35250000000|74.22|1,035,311|4.65%|40|2022-08-31|15/07/2022||0.4659||979390000|2022-06-08|15/04/2022|0.31|0.2629|996000000|831760000
2022-07-31 13:06:58|00180|7964|NYSE CPB|14.83B|14830000000|49.35|2,670,901|12.88%|39|2022-09-01|15/07/2022||0.5538||1970000000|2022-06-08|15/04/2022|0.7|0.6137|2130000000|2040000000
2022-07-31 13:07:01|00181|8250|NYSE COF|42.15B|42150000000|109.83|2,718,167|-32.08%|38|2022-10-25|15/09/2022||5.12||8590000000|2022-07-21|15/06/2022|4.96|5.09|8230000000|8310000000
2022-07-31 13:07:05|00182|32321|NYSE CPRI|6.95B|6950000000|48.68|2,547,958|-13.55%|37|2022-11-10|15/09/2022||1.55||1390000000|2022-08-09|15/06/2022||1.36||1290000000
2022-07-31 13:07:08|00183|7874|NYSE CAH|16.23B|16230000000|59.56|2,303,085|0.3%|38|2022-11-10|15/09/2022||1.26||46090000000|2022-08-11|15/06/2022||1.18||44750000000
2022-07-31 13:07:12|00184|13836|NYSE KMX|15.84B|15840000000|99.54|1,679,338|-25.69%|37|2022-09-29|15/08/2022||1.44||8640000000|2022-06-24|15/05/2022|1.56|1.51|9310000000|9060000000
2022-07-31 13:07:15|00185|22696|NYSE CCL|11.1B|11100000000|9.06|52,272,179|-58.15%|33|2022-09-29|15/08/2022||-0.0614||5000000000|2022-06-24|15/05/2022|-1.64|-1.21|2400000000|2720000000
2022-07-31 13:07:19|00186|39325|NYSE CBOE|13.1B|13100000000|123.38|613,158|4.14%|37|2022-10-28|15/09/2022||1.52||407400000|2022-07-29|15/06/2022|1.67|1.69|424100000|422440000
2022-07-31 13:07:23|00187|7980|NYSE CBRE|27.4B|27400000000|85.62|2,085,920|-11.24%|38|2022-11-03|15/09/2022||1.43||8010000000|2022-08-04|15/06/2022||1.39||7740000000
2022-07-31 13:07:26|00188|32525|NYSE CNC|53.93B|53930000000|92.97|2,899,515|35.51%|37|2022-10-25|15/09/2022||1.23||35400000000|2022-07-26|15/06/2022|1.77|1.6|35940000000|35560000000
2022-07-31 13:07:31|00189|7946|NYSE CNP|19.95B|19950000000|31.69|4,339,245|24.47%|38|2022-11-10|15/09/2022||0.3336||1780000000|2022-08-02|15/06/2022||0.2704||1690000000
2022-07-31 13:07:35|00190|8102|NYSE CF|19.92B|19920000000|95.49|3,293,008|102.1%|38|2022-11-02|15/09/2022||3.58||2410000000|2022-08-01|15/06/2022||6||3530000000
2022-07-31 13:07:41|00191|6426|NASDAQ CHRW|13.71B|13710000000|110.70|1,242,149|24.14%|38|2022-10-25|15/09/2022||1.81||6520000000|2022-07-27|15/06/2022|2.52|1.98|6800000000|6770000000
2022-07-31 13:07:44|00192|6491|NYSE SCHW|130.94B|130940000000|69.05|7,873,067|1.62%|36|2022-10-17|15/09/2022||1.05||5340000000|2022-07-18|15/06/2022|0.97|0.9093|5090000000|5040000000
2022-07-31 13:07:48|00193|13837|NYSE CMG|43.43B|43430000000|1,564.22|272,212|-16.06%|38|2022-10-20|15/09/2022||8.6||2250000000|2022-07-26|15/06/2022|9.3|9.03|2210000000|2250000000
2022-07-31 13:07:51|00194|8175|NYSE CB|78.94B|78940000000|188.64|1,868,380|11.79%|37|2022-10-25|15/09/2022||3.74||11280000000|2022-07-26|15/06/2022|4.2|3.62|10300000000|9940000000
2022-07-31 13:07:55|00195|39264|NYSE CHD|21.37B|21370000000|87.97|1,444,077|1.61%|37|2022-10-28|15/09/2022||0.8609||1410000000|2022-07-29|15/06/2022|0.76|0.7168|1330000000|1340000000
2022-07-31 13:07:59|00196|7889|NYSE CI|87.36B|87360000000|275.36|1,847,714|19.99%|38|2022-11-03|15/09/2022||5.82||44620000000|2022-08-04|15/06/2022||5.49||44490000000
2022-07-31 13:08:03|00197|6507|NASDAQ CINF|15.62B|15620000000|97.34|725,131|-17.42%|37|2022-10-26|15/09/2022||1.29||1800000000|2022-07-27|15/06/2022|0.65|1.06|1770000000|1740000000
2022-07-31 13:08:07|00198|241|NYSE C|100.51B|100510000000|51.90|23,572,846|-23.25%|38|2022-10-14|15/09/2022||1.6||18500000000|2022-07-15|15/06/2022|2.19|1.68|19640000000|18350000000
2022-07-31 13:08:10|00199|941642|NYSE CFG|18.82B|18820000000|37.97|5,166,521|-9.94%|33|2022-10-19|15/09/2022||1.23||2130000000|2022-07-19|15/06/2022|0.67|0.7854|2030000000|1990000000
2022-07-31 13:08:15|00200|6421|NASDAQ CTXS|12.87B|12870000000|101.41|1,189,490|0.66%|37|2022-10-26|15/09/2022||1.21||800590000|2022-07-26|15/06/2022|0.9|1.12|859520000|802830000
2022-07-31 13:08:18|00201|7933|NYSE CLX|17.46B|17460000000|141.84|1,394,875|-21.59%|38|2022-11-02|15/09/2022||1.37||1850000000|2022-08-03|15/06/2022||0.9313||1860000000
2022-07-31 13:08:22|00202|13080|NASDAQ CME|71.7B|71700000000|199.48|1,528,975|-5.96%|38|2022-10-27|15/09/2022||1.96||1220000000|2022-07-27|15/06/2022|1.97|1.93|1240000000|1250000000
2022-07-31 13:08:26|00203|8016|NYSE CMS|19.95B|19950000000|68.73|1,822,119|11.23%|37|2022-10-27|15/09/2022||0.675||1760000000|2022-07-28|15/06/2022|0.53|0.4426|1920000000|1600000000
2022-07-31 13:08:29|00204|7938|NYSE CL|65.68B|65680000000|78.74|4,478,493|-0.96%|37|2022-10-28|15/09/2022||0.7594||4480000000|2022-07-29|15/06/2022|0.72|0.7095|4480000000|4350000000
2022-07-31 13:08:32|00205|8313|NYSE CMA|10.17B|10170000000|77.77|1,230,794|13.27%|38|2022-10-19|15/09/2022||2.47||942960000|2022-07-20|15/06/2022|1.92|1.78|829000000|807270000
2022-07-31 13:08:36|00206|8225|NYSE CAG|16.42B|16420000000|34.21|4,244,983|2.15%|37|2022-10-06|15/08/2022||0.5096||2830000000|2022-07-14|15/05/2022|0.65|0.6324|2910000000|2930000000
2022-07-31 13:08:40|00207|7937|NYSE COP|123.64B|123640000000|97.43|8,189,204|73.8%|38|2022-10-27|15/09/2022||3.93||19660000000|2022-08-04|15/06/2022||3.86||19560000000
2022-07-31 13:08:44|00208|8297|NYSE ED|35.17B|35170000000|99.27|1,757,624|34.57%|38|2022-11-03|15/09/2022||1.5||3720000000|2022-08-04|15/06/2022||0.579||3120000000
2022-07-31 13:08:48|00209|8034|NYSE STZ|46.25B|46250000000|246.31|1,044,967|9.79%|38|2022-10-06|15/08/2022||2.78||2500000000|2022-06-30|15/05/2022|2.66|2.52|2360000000|2170000000
2022-07-31 13:08:51|00210|20624|NYSE COO|16.13B|16130000000|327.00|353,512|-22.47%|36|2022-08-31|15/07/2022||3.26||834150000|2022-06-02|15/04/2022|3.24|3.43|829800000|820990000
2022-07-31 13:08:56|00211|264|NYSE GLW|31.07B|31070000000|36.76|4,940,360|-12.18%|33|2022-10-25|15/09/2022||0.5921||3890000000|2022-07-26|15/06/2022|0.57|0.5647|3760000000|3780000000
2022-07-31 13:08:59|00212|13835|NYSE CTRA|24.65B|24650000000|30.59|10,716,241|91.19%|37|2022-10-28|15/09/2022||1.23||2270000000|2022-08-02|15/06/2022||1.27||2240000000
2022-07-31 13:09:03|00213|41258|NYSE COTY|6.14B|6140000000|7.320|8,841,430|-16.15%|37|2022-11-09|15/09/2022||0.1106||1390000000|2022-08-23|15/06/2022||-0.0113||1150000000
2022-07-31 13:09:07|00214|32337|NYSE CCI|78.23B|78230000000|180.66|1,672,837|-6.44%|37|2022-10-19|15/09/2022||0.9785||1730000000|2022-07-20|15/06/2022|0.97|0.9586|1730000000|1710000000
2022-07-31 13:09:11|00215|8218|NYSE CMI|4.29B|4290000000|221.31|939,943|-4.65%|38|2022-11-01|15/09/2022||4.79||6600000000|2022-08-02|15/06/2022||4.35||6480000000
2022-07-31 13:09:15|00216|8201|NYSE CVS|125.47B|125470000000|95.68|5,059,745|16.17%|38|2022-11-08|15/09/2022||2.03||77150000000|2022-08-03|15/06/2022||2.18||76400000000
2022-07-31 13:09:18|00217|8931|NYSE DHR|212.03B|212030000000|291.47|2,442,579|-2.02%|38|2022-10-20|15/09/2022||2.28||7170000000|2022-07-21|15/06/2022|2.76|2.35|7750000000|7300000000
2022-07-31 13:09:22|00218|7916|NYSE DRI|15.43B|15430000000|124.49|1,269,456|-14.66%|37|2022-09-22|15/08/2022||1.55||2470000000|2022-06-23|15/05/2022|2.24|2.21|2600000000|2540000000
2022-07-31 13:09:29|00219|13838|NYSE DVA|8.08B|8080000000|84.16|1,001,723|-30.01%|38|2022-11-08|15/09/2022||1.85||3010000000|2022-08-01|15/06/2022||2.09||2930000000
2022-07-31 13:09:33|00220|261|NYSE DE|104.89B|104890000000|343.18|1,767,184|-5.09%|35|2022-08-19|15/07/2022||6.62||12870000000|2022-05-20|15/04/2022|6.81|6.69|12030000000|13230000000
2022-07-31 13:09:36|00221|8944|NYSE DAL|20.3B|20300000000|31.80|14,157,131|-20.3%|37|2022-10-13|15/09/2022||1.6||12920000000|2022-07-13|15/06/2022|1.44|1.73|12310000000|12370000000
2022-07-31 13:09:40|00222|6411|NASDAQ XRAY|7.79B|7790000000|36.16|2,164,426|-45.25%|37|2022-11-03|15/09/2022||0.6227||1050000000|2022-08-04|15/06/2022||0.5555||1010000000
2022-07-31 13:09:45|00223|8224|NYSE DVN|41.51B|41510000000|62.85|12,598,147|143.23%|38|2022-11-01|15/09/2022||2.38||4270000000|2022-08-01|15/06/2022||2.32||4110000000
2022-07-31 13:09:49|00224|20486|NYSE DLR|38.55B|38550000000|132.45|1,569,231|-14.08%|33|2022-10-26|15/09/2022||0.3191||1210000000|2022-07-28|15/06/2022|0.19|0.2678|1140000000|1150000000
2022-07-31 13:09:53|00225|8188|NYSE DFS|27.59B|27590000000|101.00|2,048,907|-18.76%|33|2022-10-19|15/09/2022||3.73||3250000000|2022-07-20|15/06/2022|3.96|3.77|3220000000|3180000000
2022-07-31 13:09:57|00226|6382|NASDAQ WBD|36.4B|36400000000|15.00|20,097,241|-48.29%|37|2022-10-27|15/09/2022||0.1351||11390000000|2022-08-04|15/06/2022||0.1211||11870000000
2022-07-31 13:10:00|00227|15915|NASDAQ DISCK|16.18B|16180000000|24.42|5,741,549|-9.92%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2022-07-31 13:10:05|00228|6364|NASDAQ DISH|9.21B|9210000000|17.37|4,696,501|-58.53%|35|2022-11-03|15/09/2022||0.5652||4190000000|2022-08-03|15/06/2022||0.646||4240000000
2022-07-31 13:10:09|00229|20744|NYSE DG|56.39B|56390000000|248.43|2,011,668|6.79%|34|2022-08-25|15/07/2022||2.91||9360000000|2022-05-26|15/04/2022|2.41|2.32|8750000000|8710000000
2022-07-31 13:10:21|00230|7887|NYSE D|66.58B|66580000000|81.98|3,488,362|9.5%|34|2022-11-04|15/09/2022||1.2||4210000000|2022-08-08|15/06/2022||0.7544||3510000000
2022-07-31 13:10:26|00231|7858|NYSE DOV|19.27B|19270000000|133.68|957,187|-20.01%|38|2022-10-20|15/09/2022||2.21||2170000000|2022-07-21|15/06/2022|2.14|2.07|2160000000|2170000000
2022-07-31 13:10:29|00232|7876|NYSE DHI|27.11B|27110000000|78.03|3,885,925|-18.23%|38|2022-11-08|15/09/2022||5.31||10430000000|2022-07-21|15/06/2022|4.67|4.49|8790000000|8810000000
2022-07-31 13:10:33|00233|7868|NYSE DTE|25.24B|25240000000|130.30|999,092|11.06%|37|2022-10-26|15/09/2022||1.59||3950000000|2022-07-28|15/06/2022|0.88|1|4140000000|3100000000
2022-07-31 13:10:37|00234|20923|NYSE DRE|24.32B|24320000000|62.56|3,386,399|22.96%|37|2022-10-26|15/09/2022||0.2326||290130000|2022-07-27|15/06/2022|0.27|0.2162|280150000|278570000
2022-07-31 13:10:40|00235|8104|NYSE DUK|84.64B|84640000000|109.93|2,734,295|4.59%|33|2022-11-04|15/09/2022||1.91||7440000000|2022-08-04|15/06/2022||1.07||5900000000
2022-07-31 13:10:44|00236|7981|NYSE DD|31.14B|31140000000|61.23|3,013,668|-18.41%|34|2022-11-03|15/09/2022||0.9012||3390000000|2022-08-02|15/06/2022||0.7513||3260000000
2022-07-31 13:10:49|00237|8054|NYSE DXC|7.26B|7260000000|31.60|1,751,267|-20.96%|38|2022-11-03|15/09/2022||0.9249||3710000000|2022-08-04|15/06/2022||0.8193||3730000000
2022-07-31 13:10:53|00238|8126|NYSE EMN|11.78B|11780000000|95.93|1,041,462|-14.9%|37|2022-10-27|15/09/2022||2.64||2730000000|2022-07-28|15/06/2022|2.83|2.68|2780000000|2770000000
2022-07-31 13:10:56|00239|8291|NYSE ETN|59.21B|59210000000|148.39|2,007,261|-6.11%|37|2022-11-01|15/09/2022||1.99||5200000000|2022-08-02|15/06/2022||1.81||5170000000
2022-07-31 13:11:00|00240|8339|NYSE ECL|47.18B|47180000000|165.17|1,185,910|-25.2%|38|2022-11-01|15/09/2022||1.36||3690000000|2022-07-26|15/06/2022|1.1|1.09|3580000000|3490000000
2022-07-31 13:11:05|00241|7998|NYSE EIX|25.85B|25850000000|67.77|1,768,460|24.35%|38|2022-11-01|15/09/2022||1.61||5150000000|2022-07-28|15/06/2022|0.94|0.9153|4010000000|3550000000
2022-07-31 13:11:08|00242|13794|NYSE EW|62.33B|62330000000|100.54|2,730,390|-10.45%|38|2022-10-26|15/09/2022||0.6386||1350000000|2022-07-28|15/06/2022|0.63|0.6404|1370000000|1400000000
2022-07-31 13:11:13|00243|273|NYSE LLY|296.77B|296770000000|329.69|2,801,100|35.4%|37|2022-11-01|15/09/2022||1.95||6960000000|2022-08-04|15/06/2022||1.71||6850000000
2022-07-31 13:11:16|00244|7931|NYSE EMR|53.49B|53490000000|90.07|2,976,748|-10.72%|38|2022-11-08|15/09/2022||1.42||5460000000|2022-08-09|15/06/2022||1.29||5100000000
2022-07-31 13:11:20|00245|8015|NYSE ETR|23.41B|23410000000|115.13|1,054,767|11.86%|38|2022-11-02|15/09/2022||2.71||3380000000|2022-08-03|15/06/2022||1.38||2840000000
2022-07-31 13:11:23|00246|8342|NYSE EOG|65.14B|65140000000|111.22|4,401,418|52.65%|38|2022-11-03|15/09/2022||4.38||6410000000|2022-08-05|15/06/2022||3.06||5400000000
2022-07-31 13:11:27|00247|13841|NYSE EQT|16.29B|16290000000|44.03|8,062,067|139.42%|37|2022-10-27|15/09/2022||0.8968||1650000000|2022-07-27|15/06/2022|0.83|0.7679|1610000000|1610000000
2022-07-31 13:11:31|00248|8007|NYSE EFX|25.57B|25570000000|208.91|854,956|-19.83%|38|2022-10-19|15/09/2022||1.67||1220000000|2022-07-20|15/06/2022|2.09|2.03|1320000000|1320000000
2022-07-31 13:11:35|00249|13067|NASDAQ EQIX|64.09B|64090000000|703.74|524,027|-14.22%|37|2022-11-02|15/09/2022||1.81||1860000000|2022-07-27|15/06/2022|2.37|1.93|1820000000|1820000000
2022-07-31 13:11:38|00250|8260|NYSE EQR|30.49B|30490000000|78.39|1,777,239|-6.82%|38|2022-10-25|15/09/2022||0.3327||691970000|2022-07-26|15/06/2022|0.59|0.2913|687030000|673580000
2022-07-31 13:11:44|00251|20488|NYSE ESS|19.31B|19310000000|286.53|476,451|-12.67%|37|2022-11-02|15/09/2022||1.39||401030000|2022-07-26|15/06/2022|0.87|1.35|397240000|390870000
2022-07-31 13:11:48|00252|7929|NYSE EL|97.59B|97590000000|273.10|1,578,793|-18.19%|38|2022-11-02|15/09/2022||1.91||4450000000|2022-08-18|15/06/2022||0.3347||3430000000
2022-07-31 13:11:52|00253|20717|NYSE RE|10.3B|10300000000|261.35|242,291|3.37%|37|2022-10-31|15/09/2022||2.91||3220000000|2022-07-27|15/06/2022|9.79|8.06|2830000000|3110000000
2022-07-31 13:11:55|00254|13856|NYSE ES|30.57B|30570000000|88.22|1,496,562|2.26%|38|2022-11-01|15/09/2022||1.08||2640000000|2022-07-28|15/06/2022|0.86|0.8388|2570000000|2310000000
2022-07-31 13:11:59|00255|6449|NASDAQ EXPE|16.66B|16660000000|106.05|3,613,902|-34.08%|37|2022-11-03|15/09/2022||4.13||3640000000|2022-08-04|15/06/2022||1.58||3000000000
2022-07-31 13:12:03|00256|6468|NASDAQ EXPD|17.82B|17820000000|106.25|1,389,387|-17.15%|38|2022-11-08|15/09/2022||1.95||4500000000|2022-08-02|15/06/2022||2.11||4620000000
2022-07-31 13:12:09|00257|39166|NYSE EXR|26.68B|26680000000|189.52|681,798|8.83%|37|2022-10-26|15/09/2022||1.54||488950000|2022-08-02|15/06/2022||1.48||483890000
2022-07-31 13:12:12|00258|7888|NYSE XOM|404B|404000000000|96.93|27,978,988|68.37%|38|2022-10-28|15/09/2022||3.23||110920000000|2022-07-29|15/06/2022|4.14|3.84|115680000000|111300000000
2022-07-31 13:12:17|00259|13763|NASDAQ FFIV|9.97B|9970000000|167.36|572,529|-18.96%|37|2022-10-26|15/09/2022||2.28||689290000|2022-07-25|15/06/2022|2.57|2.23|674490000|667280000
2022-07-31 13:12:20|00260|20230|NYSE FRT|8.39B|8390000000|105.61|524,505|-10.14%|37|2022-11-02|15/09/2022||0.5972||257410000|2022-08-04|15/06/2022||0.5857||252350000
2022-07-31 13:12:24|00261|262|NYSE FDX|60.57B|60570000000|233.09|2,416,388|-16.74%|37|2022-09-22|15/08/2022||5.26||23710000000|2022-06-23|15/05/2022|6.87|6.87|24400000000|24500000000
2022-07-31 13:12:28|00262|8042|NYSE FIS|62.11B|62110000000|102.16|3,202,605|-31.46%|38|2022-11-01|15/09/2022||1.91||3740000000|2022-08-04|15/06/2022||1.71||3670000000
2022-07-31 13:12:32|00263|6358|NASDAQ FITB|23.41B|23410000000|34.12|5,110,430|-5.98%|37|2022-10-20|15/09/2022||1.01||2210000000|2022-07-21|15/06/2022|0.76|0.8725|2020000000|2070000000
2022-07-31 13:12:36|00264|8231|NYSE FE|23.48B|23480000000|41.10|3,665,770|7.25%|38|2022-10-27|15/09/2022||0.8149||3120000000|2022-07-26|15/06/2022|0.53|0.5245|2800000000|2720000000
2022-07-31 13:12:42|00265|13844|NYSE FLS|4.42B|4420000000|33.84|1,046,265|-19.6%|38|2022-11-02|15/09/2022||0.4712||957930000|2022-07-27|15/06/2022|0.3|0.2551|882220000|887300000
2022-07-31 13:12:46|00266|7866|NYSE FLR|3.61B|3610000000|25.41|1,669,998|52.52%|38|2022-11-04|15/09/2022||0.3671||3550000000|2022-08-05|15/06/2022||0.2852||3390000000
2022-07-31 13:12:50|00267|13842|NYSE FMC|13.99B|13990000000|111.10|921,221|3.88%|38|2022-11-01|15/09/2022||1.6||1280000000|2022-08-02|15/06/2022||1.88||1330000000
2022-07-31 13:12:54|00268|32358|NYSE FL|2.68B|2680000000|28.37|2,772,335|-50.28%|37|2022-08-19|15/07/2022||0.8573||2090000000|2022-05-20|15/04/2022|1.6|1.54|2180000000|2200000000
2022-07-31 13:12:58|00269|255|NYSE F|59.06B|59060000000|14.69|59,593,705|5.3%|37|2022-10-26|15/09/2022||0.5304||39120000000|2022-07-27|15/06/2022|0.68|0.4473|40190000000|36870000000
2022-07-31 13:13:03|00270|985775|NYSE FTV|22.92B|22920000000|64.45|2,415,736|-11.3%|26|2022-10-27|15/09/2022||0.7548||1450000000|2022-07-28|15/06/2022|0.78|0.7201|1460000000|1400000000
2022-07-31 13:13:07|00271|39295|NYSE FBHS|9.01B|9010000000|69.68|1,324,872|-28.51%|37|2022-10-25|15/09/2022||1.76||2100000000|2022-07-27|15/06/2022|1.67|1.6|2110000000|2060000000
2022-07-31 13:13:13|00272|8167|NYSE BEN|13.68B|13680000000|27.45|3,094,488|-7.11%|37|2022-10-31|15/09/2022||0.7016||1530000000|2022-07-28|15/06/2022|0.82|0.7298|1600000000|1550000000
2022-07-31 13:13:16|00273|8281|NYSE FCX|44.62B|44620000000|31.55|21,398,209|-17.19%|37|2022-10-26|15/09/2022||0.5607||5780000000|2022-07-21|15/06/2022|0.58|0.6163|5420000000|6130000000
2022-07-31 13:13:20|00274|7925|NYSE GPS|3.54B|3540000000|9.62|10,117,692|-67.02%|37|2022-08-25|15/07/2022||-0.051||3820000000|2022-05-26|15/04/2022|-0.44|-0.1463|3480000000|3440000000
2022-07-31 13:13:25|00275|6442|NYSE GRMN|18.85B|18850000000|97.62|980,125|-37.9%|37|2022-11-02|15/09/2022||1.56||1360000000|2022-07-27|15/06/2022|1.44|1.44|1240000000|1340000000
2022-07-31 13:13:29|00276|39135|NYSE IT|21.38B|21380000000|265.48|515,363|0.28%|37|2022-11-03|15/09/2022||1.67||1290000000|2022-08-02|15/06/2022||2.14||1320000000
2022-07-31 13:13:32|00277|7867|NYSE GD|62.04B|62040000000|226.67|1,329,040|15.63%|37|2022-10-26|15/09/2022||3.15||9930000000|2022-07-27|15/06/2022|2.75|2.72|9190000000|9410000000
2022-07-31 13:13:35|00278|8193|NYSE GE|81.05B|81050000000|73.91|6,876,229|-28.66%|38|2022-11-02|15/09/2022||0.6211||19070000000|2022-07-26|15/06/2022|0.78|0.374|17880000000|17360000000
2022-07-31 13:13:39|00279|263|NYSE GIS|44.66B|44660000000|74.79|3,722,850|27.06%|33|2022-09-21|15/08/2022||0.9847||4680000000|2022-06-29|15/05/2022|1.12|1.01|4890000000|4800000000
2022-07-31 13:13:42|00280|239|NYSE GM|52.87B|52870000000|36.26|16,082,676|-36.21%|38|2022-10-25|15/09/2022||1.89||41400000000|2022-07-26|15/06/2022|1.14|1.23|35760000000|33190000000
2022-07-31 13:13:45|00281|7979|NYSE GPC|21.62B|21620000000|152.87|795,491|20.45%|38|2022-10-20|15/09/2022||2.05||5310000000|2022-07-27|15/06/2022|2.2|2.03|5600000000|5290000000
2022-07-31 13:13:49|00282|39277|NYSE GPN|34.44B|34440000000|122.32|1,713,133|-36.76%|37|2022-11-01|15/09/2022||2.56||2180000000|2022-08-01|15/06/2022||2.34||2090000000
2022-07-31 13:13:53|00283|8234|NYSE GL|9.93B|9930000000|100.73|519,845|8.18%|37|2022-10-19|15/09/2022||2.1||1340000000|2022-07-27|15/06/2022|2.07|2.05|1290000000|1330000000
2022-07-31 13:13:56|00284|265|NASDAQ GT|3.47B|3470000000|12.27|4,792,229|-21.9%|37|2022-11-04|15/09/2022||0.4613||5360000000|2022-08-05|15/06/2022||0.363||5040000000
2022-07-31 13:14:00|00285|8170|NYSE HRB|6.38B|6380000000|39.96|2,393,902|62.77%|41|2022-11-01|15/09/2022||-1.07||200270000|2022-08-09|15/06/2022||1.24||996330000
2022-07-31 13:14:04|00286|7921|NYSE HAL|26.57B|26570000000|29.30|11,194,337|41.68%|37|2022-10-18|15/09/2022||0.5541||5300000000|2022-07-19|15/06/2022|0.49|0.4479|5070000000|4710000000
2022-07-31 13:14:08|00287|39179|NYSE HBI|3.9B|3900000000|11.18|6,292,766|-38.77%|37|2022-11-03|15/09/2022||0.4968||1840000000|2022-08-04|15/06/2022||0.3249||1700000000
2022-07-31 13:14:11|00288|8259|NYSE HOG|5.57B|5570000000|37.81|1,691,441|-4.57%|38|2022-10-25|15/09/2022||1.38||1350000000|2022-07-28|15/06/2022|1.46|1.07|1270000000|1220000000
2022-07-31 13:14:15|00289|8050|NYSE HIG|20.83B|20830000000|64.47|1,942,475|1.34%|38|2022-10-27|15/09/2022||1.62||5630000000|2022-07-28|15/06/2022|2.15|1.52|5370000000|5530000000
2022-07-31 13:14:18|00290|8351|NASDAQ HAS|10.87B|10870000000|78.72|1,126,901|-20.84%|37|2022-10-24|15/09/2022||1.97||1900000000|2022-07-19|15/06/2022|1.15|0.9423|1340000000|1370000000
2022-07-31 13:14:22|00291|20931|NYSE HCA|62.77B|62770000000|212.42|2,044,258|-14.42%|33|2022-11-01|15/09/2022||4.01||15000000000|2022-07-22|15/06/2022|4.21|3.7|14820000000|14720000000
2022-07-31 13:14:27|00292|13847|NYSE PEAK|15.11B|15110000000|27.63|4,360,498|-25.26%|38|2022-11-02|15/09/2022||0.1001||511540000|2022-08-02|15/06/2022||0.0965||504660000
2022-07-31 13:14:31|00293|13849|NYSE HP|4.87B|4870000000|46.30|1,193,190|61.49%|38|2022-11-17|15/09/2022||0.3415||570760000|2022-07-27|15/06/2022|0.27|0.0718|550230000|520530000
2022-07-31 13:14:37|00294|6405|NASDAQ HSIC|10.88B|10880000000|78.83|828,042|-1.65%|38|2022-11-01|15/09/2022||1.16||3240000000|2022-08-02|15/06/2022||1.13||3120000000
2022-07-31 13:14:40|00295|8052|NYSE HSY|46.73B|46730000000|227.96|1,107,480|27.44%|37|2022-10-27|15/09/2022||2.11||2600000000|2022-07-28|15/06/2022|1.8|1.69|2370000000|2240000000
2022-07-31 13:14:44|00296|8326|NYSE HES|35.2B|35200000000|112.47|2,422,377|47.14%|38|2022-11-02|15/09/2022||2.74||3300000000|2022-07-27|15/06/2022|2.15|2.14|2990000000|2610000000
2022-07-31 13:14:47|00297|959998|NYSE HPE|18.5B|18500000000|14.24|10,857,597|-1.79%|28|2022-08-30|15/07/2022||0.4793||6950000000|2022-06-01|15/04/2022|0.44|0.4528|6710000000|6810000000
2022-07-31 13:14:50|00298|44408|NYSE HLT|35.13B|35130000000|128.07|2,502,175|-2.57%|35|2022-10-26|15/09/2022||1.19||2320000000|2022-07-27|15/06/2022|1.29|1.05|2240000000|2110000000
2022-07-31 13:14:54|00299|6515|NASDAQ HOLX|17.82B|17820000000|71.38|1,901,631|-4.88%|37|2022-10-31|15/09/2022||0.6219||864260000|2022-07-27|15/06/2022|0.95|0.7105|1000000000|903310000
2022-07-31 13:14:58|00300|13850|NYSE HRL|26.94B|26940000000|49.34|1,674,625|6.38%|37|2022-08-25|15/07/2022||0.4074||2950000000|2022-06-02|15/04/2022|0.48|0.4695|3100000000|3070000000
2022-07-31 13:15:03|00301|7927|NASDAQ HST|12.73B|12730000000|17.81|9,021,867|11.8%|38|2022-11-02|15/09/2022||0.13||1140000000|2022-08-03|15/06/2022||0.25||1260000000
2022-07-31 13:15:13|00302|8270|NYSE HPQ|34.5B|34500000000|33.39|9,930,439|15.66%|37|2022-08-25|15/07/2022||1.04||15900000000|2022-05-31|15/04/2022|1.08|1.05|16490000000|16160000000
2022-07-31 13:15:18|00303|8169|NYSE HUM|61B|61000000000|482.00|833,777|13.18%|38|2022-11-02|15/09/2022||6.26||22870000000|2022-07-27|15/06/2022|8.67|7.67|23660000000|23450000000
2022-07-31 13:15:23|00304|6493|NASDAQ HBAN|19.17B|19170000000|13.30|12,727,878|-5.54%|37|2022-10-27|15/09/2022||0.3868||1820000000|2022-07-21|15/06/2022|0.35|0.339|1750000000|1750000000
2022-07-31 13:15:28|00305|7907|NYSE ICE|57.16B|57160000000|101.99|3,364,997|-14.89%|38|2022-11-03|15/09/2022||1.29||1820000000|2022-08-04|15/06/2022||1.27||1800000000
2022-07-31 13:15:31|00306|8026|NYSE IFF|31.61B|31610000000|124.05|1,223,506|-17.65%|38|2022-11-07|15/09/2022||1.42||3150000000|2022-08-08|15/06/2022||1.45||3250000000
2022-07-31 13:15:35|00307|102907|NYSE INFO|43.34B|43340000000|108.61|2,495,582|-7.04%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-07-31 13:15:39|00308|7915|NYSE ITW|64.71B|64710000000|207.76|1,125,314|-8.34%|37|2022-10-28|15/09/2022||2.32||3930000000|2022-08-02|15/06/2022||2.21||3970000000
2022-07-31 13:15:43|00309|8137|NYSE IR|20.22B|20220000000|49.80|2,949,460|1.9%|38|2022-11-02|15/09/2022||0.6107||1460000000|2022-08-03|15/06/2022||0.5162||1390000000
2022-07-31 13:15:48|00310|7930|NYSE IP|15.48B|15480000000|42.77|3,066,644|-25.95%|37|2022-10-27|15/09/2022||1.45||5440000000|2022-07-28|15/06/2022|1.24|1.08|5390000000|5350000000
2022-07-31 13:15:52|00311|13851|NYSE IVZ|8.07B|8070000000|17.74|3,820,309|-27.24%|38|2022-10-26|15/09/2022||0.4771||1180000000|2022-07-27|15/06/2022|0.39|0.5126|1170000000|1200000000
2022-07-31 13:15:57|00312|7877|NYSE IPG|11.68B|11680000000|29.87|3,470,976|-15.53%|38|2022-10-20|15/09/2022||0.6001||2290000000|2022-07-21|15/06/2022|0.63|0.5843|2380000000|2320000000
2022-07-31 13:16:00|00313|13981|NASDAQ IPGP|5.53B|5530000000|106.58|652,315|-51.15%|37|2022-11-01|15/09/2022||1.23||381680000|2022-08-02|15/06/2022||1.17||373970000
2022-07-31 13:16:05|00314|13852|NYSE IRM|14.09B|14090000000|48.49|1,704,134|10.81%|38|2022-11-03|15/09/2022||0.4277||1320000000|2022-08-04|15/06/2022||0.4013||1300000000
2022-07-31 13:16:11|00315|8125|NYSE J|17.66B|17660000000|137.30|570,274|1.52%|38|2022-11-22|15/09/2022||1.94||3870000000|2022-08-01|15/06/2022||1.81||3820000000
2022-07-31 13:16:16|00316|13082|NASDAQ JBHT|19.2B|19200000000|183.27|766,482|8.8%|37|2022-10-18|15/09/2022||2.37||3640000000|2022-07-19|15/06/2022|2.42|2.35|3840000000|3600000000
2022-07-31 13:16:21|00317|8176|NYSE JEF|7.57B|7570000000|32.57|1,452,779|-1.87%|38|2022-09-29|15/08/2022||0.495||1310000000|2022-06-27|15/05/2022|0.45|0.5125|1370000000|1260000000
2022-07-31 13:16:25|00318|8071|NYSE SJM|14.1B|14100000000|132.32|957,389|0.92%|37|2022-08-23|15/07/2022||1.27||1860000000|2022-06-07|15/04/2022|2.23|1.88|2030000000|1980000000
2022-07-31 13:16:28|00319|8217|NYSE JCI|37.5B|37500000000|53.91|4,840,825|-24.52%|38|2022-11-10|15/09/2022||0.9645||6840000000|2022-08-04|15/06/2022||0.8455||6750000000
2022-07-31 13:16:33|00320|6463|NYSE JNPR|9.04B|9040000000|28.03|3,967,382|-0.39%|38|2022-10-25|15/09/2022||0.5329||1350000000|2022-07-26|15/06/2022|0.42|0.445|1270000000|1260000000
2022-07-31 13:16:36|00321|32512|NYSE KSU|26.71B|26710000000|293.59|2,847,171|9.63%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-07-31 13:16:40|00322|8334|NYSE K|24.98B|24980000000|73.92|2,999,309|16.67%|38|2022-11-03|15/09/2022||1.02||3720000000|2022-08-04|15/06/2022||1.04||3640000000
2022-07-31 13:16:45|00323|8105|NYSE KEY|17.07B|17070000000|18.30|10,272,560|-6.92%|38|2022-10-20|15/09/2022||0.5935||1900000000|2022-07-21|15/06/2022|0.54|0.5087|1790000000|1780000000
2022-07-31 13:16:48|00324|269|NYSE KMB|44.5B|44500000000|131.79|1,628,832|-2.9%|37|2022-10-25|15/09/2022||1.5||5050000000|2022-07-26|15/06/2022|1.34|1.31|5060000000|4990000000
2022-07-31 13:16:52|00325|8337|NYSE KIM|13.69B|13690000000|22.11|4,785,594|3.66%|38|2022-10-27|15/09/2022||0.1498||419080000|2022-07-28|15/06/2022|-0.21|0.1487|423270000|418750000
2022-07-31 13:16:57|00326|32518|NYSE KMI|40.53B|40530000000|17.99|16,499,030|3.51%|38|2022-10-19|15/09/2022||0.2887||4080000000|2022-07-20|15/06/2022|0.27|0.2736|5150000000|3910000000
2022-07-31 13:17:00|00327|41279|NYSE KKR|47.21B|47210000000|55.46|3,404,170|-13.02%|33|2022-11-01|15/09/2022||0.9263||1660000000|2022-08-02|15/06/2022||0.9479||1780000000
2022-07-31 13:17:04|00328|8148|NYSE KSS|3.74B|3740000000|29.14|5,336,098|-42.64%|39|2022-08-18|15/07/2022||1.23||4000000000|2022-05-19|15/04/2022|0.11|0.6852|3470000000|3710000000
2022-07-31 13:17:08|00329|8062|NYSE KR|33.23B|33230000000|46.44|6,130,033|14.1%|34|2022-09-15|15/07/2022||0.7802||34100000000|2022-06-16|15/04/2022|1.45|1.29|44600000000|44150000000
2022-07-31 13:17:13|00330|13846|NYSE LHX|45.92B|45920000000|239.97|967,570|5.83%|38|2022-11-03|15/09/2022||3.5||4440000000|2022-07-28|15/06/2022|3.23|3.18|4140000000|4230000000
2022-07-31 13:17:17|00331|8113|NYSE LH|23.86B|23860000000|262.19|788,781|-11.47%|38|2022-10-26|15/09/2022||4.59||3820000000|2022-07-28|15/06/2022|4.96|4.7|3700000000|3750000000
2022-07-31 13:17:22|00332|8023|NYSE LEG|5.29B|5290000000|39.64|1,061,738|-17.47%|38|2022-10-31|15/09/2022||0.6975||1330000000|2022-08-01|15/06/2022||0.7||1330000000
2022-07-31 13:17:25|00333|7961|NYSE LEN|24.14B|24140000000|85.00|2,778,318|-19.16%|37|2022-09-19|15/08/2022||4.92||9000000000|2022-06-21|15/05/2022|4.49|3.99|8360000000|8120000000
2022-07-31 13:17:29|00334|8131|NYSE LNC|8.83B|8830000000|51.34|1,585,553|-16.68%|38|2022-11-02|15/09/2022||2.33||4470000000|2022-08-03|15/06/2022||2.24||4570000000
2022-07-31 13:17:33|00335|39152|NASDAQ LKQ|15.17B|15170000000|54.84|1,707,055|8.06%|37|2022-10-27|15/09/2022||1.03||3330000000|2022-07-28|15/06/2022|1.09|1.02|3340000000|3390000000
2022-07-31 13:17:36|00336|7880|LMT|109.72B|109720000000|413.81|1,253,371|11.34%|37|2022-10-25|15/09/2022||6.77||16730000000|2022-07-19|15/06/2022|1.16|1.88|15450000000|15980000000
2022-07-31 13:17:40|00337|13083|NYSE L|14.34B|14340000000|58.25|941,334|8.61%|37|2022-08-01|15/06/2022|||||2022-05-02|15/03/2022|1.32||3400000000|
2022-07-31 13:17:43|00338|10549|NYSE LOW|122.41B|122410000000|191.53|3,826,188|-0.6%|37|2022-08-17|15/07/2022||4.62||28260000000|2022-05-18|15/04/2022|3.51|3.22|23660000000|23760000000
2022-07-31 13:17:47|00339|7965|NYSE LUMN|11.25B|11250000000|10.89|11,816,698|-12.67%|38|2022-11-02|15/09/2022||0.4035||4490000000|2022-08-03|15/06/2022||0.4573||4580000000
2022-07-31 13:17:50|00340|39251|NYSE LYB|29.07B|29070000000|89.12|2,470,095|-10.28%|38|2022-11-04|15/09/2022||4.42||13300000000|2022-07-29|15/06/2022|5.19|4.7|14840000000|13690000000
2022-07-31 13:17:54|00341|8275|NYSE MTB|31.23B|31230000000|177.45|1,112,011|32.57%|38|2022-10-19|15/09/2022||3.95||2310000000|2022-07-20|15/06/2022|1.08|2.39|1980000000|2050000000
2022-07-31 13:17:58|00342|32359|NYSE MAC|2.37B|2370000000|10.61|3,135,921|-34.91%|38|2022-11-02|15/09/2022||-0.0185||208160000|2022-07-28|15/06/2022|-0.07|-0.0383|204090000|203880000
2022-07-31 13:18:01|00343|8945|NYSE M|4.76B|4760000000|17.65|13,875,254|3.82%|39|2022-08-17|15/07/2022||0.8726||5500000000|2022-05-26|15/04/2022|1.08|0.8247|5350000000|5330000000
2022-07-31 13:18:05|00344|8099|NYSE MRO|17.55B|17550000000|24.80|20,397,413|113.98%|38|2022-11-02|15/09/2022||1.33||2230000000|2022-08-03|15/06/2022||1.27||2120000000
2022-07-31 13:18:09|00345|13947|NYSE MPC|49.59B|49590000000|91.66|6,605,764|65.99%|38|2022-11-01|15/09/2022||5.72||39310000000|2022-08-02|15/06/2022||8.71||40340000000
2022-07-31 13:18:14|00346|8328|NYSE MMC|81.82B|81820000000|163.96|1,901,492|11.37%|38|2022-10-27|15/09/2022||1.15||4890000000|2022-07-21|15/06/2022|1.89|1.86|5380000000|5340000000
2022-07-31 13:18:17|00347|20299|NYSE MLM|21.96B|21960000000|352.08|467,089|-3.09%|37|2022-11-03|15/09/2022||4.97||1690000000|2022-07-28|15/06/2022|3.96|3.73|1520000000|1490000000
2022-07-31 13:18:21|00348|8184|NYSE MAS|12.49B|12490000000|55.38|2,191,108|-7.25%|38|2022-11-02|15/09/2022||1.08||2270000000|2022-07-28|15/06/2022|1.14|1.19|2350000000|2360000000
2022-07-31 13:18:26|00349|7864|NYSE MA|341.89B|341890000000|353.79|3,075,356|-8.33%|38|2022-11-01|15/09/2022||2.61||5680000000|2022-07-28|15/06/2022|2.56|2.36|5500000000|5270000000
2022-07-31 13:18:29|00350|7917|NASDAQ MAT|8.18B|8180000000|23.20|3,330,560|6.81%|37|2022-10-27|15/09/2022||0.7494||1790000000|2022-07-21|15/06/2022|0.18|0.0637|1240000000|1100000000
2022-07-31 13:18:32|00351|7924|NYSE MKC|23.44B|23440000000|87.35|1,251,558|3.78%|37|2022-09-29|15/08/2022||0.8292||1630000000|2022-06-29|15/05/2022|0.48|0.6495|1540000000|1610000000
2022-07-31 13:18:37|00352|8014|NYSE MCK|49.04B|49040000000|341.58|1,107,696|67.58%|37|2022-10-31|15/09/2022||5.82||67560000000|2022-08-03|15/06/2022||5.29||64920000000
2022-07-31 13:18:40|00353|7857|NYSE MDT|122.93B|122930000000|92.52|5,655,182|-29.54%|37|2022-08-23|15/07/2022||1.12||7230000000|2022-05-26|15/04/2022|1.52|1.56|8090000000|8430000000
2022-07-31 13:18:45|00354|7947|NYSE MET|51.44B|51440000000|63.25|4,469,049|9.62%|38|2022-11-02|15/09/2022||1.54||16240000000|2022-08-03|15/06/2022||1.47||16040000000
2022-07-31 13:18:49|00355|20210|NYSE MTD|30.38B|30380000000|1,349.73|144,637|-8.41%|37|2022-11-10|15/09/2022||9.68||974050000|2022-07-28|15/06/2022|9.39|8.77|978390000|951520000
2022-07-31 13:18:53|00356|7862|NYSE MGM|13.94B|13940000000|32.73|6,022,861|-12.79%|37|2022-11-02|15/09/2022||0.3312||3240000000|2022-08-03|15/06/2022||0.2672||3030000000
2022-07-31 13:18:56|00357|20151|NYSE MAA|22.04B|22040000000|185.73|654,391|-3.82%|37|2022-10-26|15/09/2022||1.17||500760000|2022-07-27|15/06/2022|1.76|1.09|495040000|489180000
2022-07-31 13:19:01|00358|39172|NYSE MHK|8.16B|8160000000|128.48|602,215|-34.08%|37|2022-10-27|15/09/2022||4||3000000000|2022-07-28|15/06/2022|4.41|4.29|3150000000|3150000000
2022-07-31 13:19:05|00359|8063|NYSE TAP|12.97B|12970000000|59.75|1,564,147|22.21%|38|2022-10-27|15/09/2022||1.54||2930000000|2022-08-02|15/06/2022||1.19||2940000000
2022-07-31 13:19:09|00360|8946|NYSE MCO|56.95B|56950000000|310.25|1,016,926|-17.49%|37|2022-11-03|15/09/2022||2.24||1410000000|2022-07-26|15/06/2022|2.22|2.32|1380000000|1420000000
2022-07-31 13:19:13|00361|8056|NYSE MS|145.25B|145250000000|84.30|8,025,391|-12.17%|38|2022-10-18|15/09/2022||1.56||13280000000|2022-07-14|15/06/2022|1.44|1.56|13130000000|13390000000
2022-07-31 13:19:17|00362|8278|NYSE MOS|19.06B|19060000000|52.66|7,416,935|68.62%|39|2022-10-31|15/09/2022||3.93||6430000000|2022-08-01|15/06/2022||3.99||5680000000
2022-07-31 13:19:21|00363|276|NYSE MSI|39.92B|39920000000|238.59|826,376|6.55%|37|2022-11-03|15/09/2022||2.76||2250000000|2022-08-04|15/06/2022||1.87||2060000000
2022-07-31 13:19:24|00364|6395|NASDAQ NDAQ|29.79B|29790000000|180.90|963,838|-3.12%|37|2022-10-19|15/09/2022||1.94||883730000|2022-07-20|15/06/2022|2.07|1.91|893000000|881230000
2022-07-31 13:19:28|00365|101919|NASDAQ NAVI|2.34B|2340000000|16.47|1,420,799|-19.38%|34|2022-10-25|15/09/2022||0.7571||359300000|2022-07-26|15/06/2022|0.92|0.7792|383000000|370100000
2022-07-31 13:19:34|00366|6440|NASDAQ NTAP|15.67B|15670000000|71.33|1,807,957|-10.38%|37|2022-08-24|15/07/2022||1.1||1550000000|2022-06-01|15/04/2022|1.42|1.28|1680000000|1680000000
2022-07-31 13:19:37|00367|8345|NASDAQ NWL|8.36B|8360000000|20.21|3,628,677|-18.34%|37|2022-10-28|15/09/2022||0.5661||2570000000|2022-07-29|15/06/2022|0.57|0.4676|2530000000|2540000000
2022-07-31 13:19:42|00368|8150|NYSE NEM|35.94B|35940000000|45.28|7,628,029|-27.92%|38|2022-10-27|15/09/2022||0.7439||3350000000|2022-07-25|15/06/2022|0.46|0.657|3060000000|3040000000
2022-07-31 13:19:46|00369|13065|NASDAQ NWS|10B|10000000000|17.28|753,703|-26.5%|37|2022-11-03|15/09/2022||0.203||2560000000|2022-08-08|15/06/2022||0.1003||2580000000
2022-07-31 13:19:51|00370|13795|NASDAQ NWSA|10B|10000000000|17.14|3,252,276|-30.41%|37|2022-11-03|15/09/2022||0.203||2560000000|2022-08-08|15/06/2022||0.1003||2580000000
2022-07-31 13:19:54|00371|13091|NYSE NEE|166B|166000000000|84.49|9,529,700|8.46%|37|2022-10-25|15/09/2022||0.7979||5810000000|2022-07-22|15/06/2022|0.81|0.7598|5180000000|5350000000
2022-07-31 13:19:59|00372|20769|NYSE NLSN|8.62B|8620000000|23.95|2,802,588|1.1%|37|2022-10-27|15/09/2022||0.4916||914670000|2022-07-27|15/06/2022|0.46|0.4289|882000000|887130000
2022-07-31 13:20:04|00373|7896|NYSE NI|12.34B|12340000000|30.40|4,290,024|22.73%|38|2022-11-02|15/09/2022||0.124||1020000000|2022-08-03|15/06/2022||0.125||1070000000
2022-07-31 13:20:08|00374|8340|NYSE JWN|3.78B|3780000000|23.51|5,573,522|-28.97%|38|2022-08-24|15/07/2022||0.8079||3970000000|2022-05-24|15/04/2022|-0.06|-0.053|3570000000|3290000000
2022-07-31 13:20:13|00375|8252|NYSE NSC|58.99B|58990000000|251.17|1,208,963|-2.58%|37|2022-10-26|15/09/2022||3.67||3190000000|2022-07-27|15/06/2022|3.45|3.47|3250000000|3130000000
2022-07-31 13:20:16|00376|6419|NASDAQ NTRS|20.79B|20790000000|99.78|904,431|-11.58%|37|2022-10-19|15/09/2022||1.86||1770000000|2022-07-20|15/06/2022|1.86|1.93|1780000000|1760000000
2022-07-31 13:20:20|00377|7861|NYSE NOC|74.09B|74090000000|478.90|812,490|31.92%|37|2022-10-26|15/09/2022||6.27||9220000000|2022-07-28|15/06/2022|6.06|6.1|8800000000|9070000000
2022-07-31 13:20:23|00378|6494|NASDAQ NLOK|14.02B|14020000000|24.53|6,662,049|-1.17%|37|2022-11-03|15/09/2022||0.444||725000000|2022-08-04|15/06/2022||0.4263||710000000
2022-07-31 13:20:26|00379|40082|NYSE NCLH|5.09B|5090000000|12.15|22,179,352|-49.44%|36|2022-11-02|15/09/2022||0.3015||1880000000|2022-08-09|15/06/2022||-0.8711||1260000000
2022-07-31 13:20:31|00380|8134|NYSE NOV|7.31B|7310000000|18.61|3,866,792|34.76%|37|2022-10-27|15/09/2022||0.1313||1770000000|2022-07-27|15/06/2022|0.18|0.0423|1730000000|1640000000
2022-07-31 13:20:35|00381|13857|NYSE NRG|8.96B|8960000000|37.75|3,684,976|-8.46%|38|2022-11-10|15/09/2022||1.6||9180000000|2022-08-04|15/06/2022||0.4294||6680000000
2022-07-31 13:20:39|00382|8128|NYSE NUE|35.58B|35580000000|135.80|2,625,624|30.55%|38|2022-10-20|15/09/2022||7.46||10870000000|2022-07-21|15/06/2022|9.67|8.73|11790000000|11600000000
2022-07-31 13:20:42|00383|7954|NYSE OXY|61.62B|61620000000|65.75|27,782,160|151.92%|38|2022-11-03|15/09/2022||2.77||9870000000|2022-08-02|15/06/2022||3.02||9750000000
2022-07-31 13:20:46|00384|8129|NYSE OMC|14.31B|14310000000|69.84|1,608,295|-4.09%|38|2022-10-18|15/09/2022||1.69||3390000000|2022-07-19|15/06/2022|1.68|1.57|3570000000|3470000000
2022-07-31 13:20:50|00385|13858|NYSE OKE|26.68B|26680000000|59.74|2,827,903|14.95%|38|2022-11-01|15/09/2022||0.9934||5710000000|2022-08-08|15/06/2022||0.8782||5010000000
2022-07-31 13:20:54|00386|274|NYSE ORCL|207.44B|207440000000|77.84|8,093,106|-10.67%|37|2022-09-15|15/08/2022||1.08||11250000000|2022-06-13|15/05/2022|1.54|1.37|11840000000|11610000000
2022-07-31 13:20:58|00387|39262|NYSE PKG|13.06B|13060000000|140.61|655,178|-0.63%|37|2022-10-26|15/09/2022||3.1||2190000000|2022-07-25|15/06/2022|3.23|2.86|2240000000|2140000000
2022-07-31 13:21:03|00388|7976|NYSE PH|37.11B|37110000000|289.09|767,779|-7.35%|38|2022-11-03|15/09/2022||4.46||3920000000|2022-08-04|15/06/2022||4.68||4070000000
2022-07-31 13:21:07|00389|6477|NASDAQ PDCO|3.02B|3020000000|31.06|746,967|-0.22%|37|2022-09-01|15/07/2022||0.3839||1550000000|2022-06-29|15/04/2022|0.71|0.5554|1640000000|1600000000
2022-07-31 13:21:12|00390|32370|NYSE PNR|8.04B|8040000000|48.89|1,364,206|-33.64%|37|2022-10-25|15/09/2022||0.9321||1040000000|2022-07-26|15/06/2022|1.02|0.9977|1060000000|1050000000
2022-07-31 13:21:15|00391|32373|NASDAQ PBCT|8.34B|8340000000|19.41|7,333,549|23.63%|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-07-31 13:21:20|00392|8279|NYSE PKI|19.32B|19320000000|153.17|741,742|-15.95%|38|2022-11-02|15/09/2022||1.35||1010000000|2022-08-04|15/06/2022||2.02||1200000000
2022-07-31 13:21:24|00393|32396|NYSE PRGO|5.63B|5630000000|41.87|1,367,996|-12.83%|36|2022-11-09|15/09/2022||0.7033||1160000000|2022-08-09|15/06/2022||0.43||1060000000
2022-07-31 13:21:27|00394|7989|PFE |283.41B|283410000000|50.51|21,839,685|17.99%|38|2022-11-01|15/09/2022||1.79||25380000000|2022-07-28|15/06/2022|2.04|1.72|27740000000|25490000000
2022-07-31 13:21:31|00395|8251|NYSE PCG|22.67B|22670000000|10.86|16,429,940|23.55%|38|2022-11-03|15/09/2022||0.1884||6130000000|2022-07-28|15/06/2022|0.25|0.2808|5120000000|5810000000
2022-07-31 13:21:35|00396|8039|NYSE PM|150.6B|150600000000|97.15|5,366,581|-2.94%|38|2022-10-20|15/09/2022||1.39||7380000000|2022-07-21|15/06/2022|1.48|1.25|7830000000|6710000000
2022-07-31 13:21:39|00397|32531|NYSE PSX|42.81B|42810000000|89.00|4,057,133|21.2%|38|2022-10-27|15/09/2022||4.61||43010000000|2022-07-29|15/06/2022|6.77|5.95|49310000000|43560000000
2022-07-31 13:21:43|00398|7943|NYSE PNW|8.3B|8300000000|73.47|754,285|-12.06%|38|2022-11-04|15/09/2022||2.57||1300000000|2022-08-03|15/06/2022||1.32||974600000
2022-07-31 13:21:46|00399|13860|NYSE PXD|57.33B|57330000000|236.95|2,697,493|63%|38|2022-11-08|15/09/2022||8.77||6930000000|2022-08-02|15/06/2022||8.82||7030000000
2022-07-31 13:21:50|00400|8057|NYSE PNC|68.2B|68200000000|165.94|2,063,007|-9.03%|38|2022-10-14|15/09/2022||3.76||5440000000|2022-07-15|15/06/2022|3.39|3.13|5120000000|5130000000
2022-07-31 13:21:54|00401|8118|NYSE PPG|30.38B|30380000000|129.29|1,432,565|-20.93%|38|2022-10-20|15/09/2022||1.9||4640000000|2022-07-21|15/06/2022|1.81|1.73|4690000000|4670000000
2022-07-31 13:22:01|00402|8203|NYSE PPL|21.4B|21400000000|29.08|5,426,569|2.5%|38|2022-11-03|15/09/2022||0.4446||1820000000|2022-08-03|15/06/2022||0.3045||1600000000
2022-07-31 13:22:05|00403|8267|NASDAQ PFG|16.91B|16910000000|66.94|1,687,017|7.74%|37|2022-10-27|15/09/2022||1.5||3190000000|2022-08-08|15/06/2022||1.39||3360000000
2022-07-31 13:22:10|00404|7968|NYSE PGR|67.3B|67300000000|115.06|3,113,819|20.91%|35|2022-10-18|15/09/2022||1.16||13260000000|2022-07-15|15/06/2022|0.956|0.844|12420000000|12470000000
2022-07-31 13:22:14|00405|7923|NYSE PLD|99.9B|99900000000|132.56|4,674,780|3.53%|37|2022-10-18|15/09/2022||1.39||1190000000|2022-07-18|15/06/2022|0.82|0.6478|1090000000|1110000000
2022-07-31 13:22:17|00406|8191|NYSE PRU|37.5B|37500000000|99.99|1,912,600|-0.29%|38|2022-11-01|15/09/2022||2.36||13060000000|2022-08-02|15/06/2022||2.36||12320000000
2022-07-31 13:22:21|00407|7893|NYSE PEG|32.79B|32790000000|65.67|2,720,029|5.53%|38|2022-11-01|15/09/2022||0.8551||2020000000|2022-08-02|15/06/2022||0.6646||1800000000
2022-07-31 13:22:26|00408|8158|NYSE PSA|57.45B|57450000000|326.41|743,753|4.46%|38|2022-11-01|15/09/2022||2.63||1050000000|2022-08-04|15/06/2022||2.52||1010000000
2022-07-31 13:22:29|00409|8237|NYSE PHM|10.1B|10100000000|43.62|2,884,782|-20.5%|37|2022-10-25|15/09/2022||2.81||4210000000|2022-07-26|15/06/2022|2.73|2.62|3930000000|4060000000
2022-07-31 13:22:34|00410|32533|NYSE PVH|4.15B|4150000000|61.92|1,466,058|-40.81%|34|2022-08-31|15/07/2022||2.01||2210000000|2022-06-01|15/04/2022|1.94|1.61|2120000000|2090000000
2022-07-31 13:22:37|00411|945074|NASDAQ QRVO|10.79B|10790000000|104.07|1,435,539|-45.11%|31|2022-11-02|15/09/2022||2.62||1140000000|2022-08-03|15/06/2022||2.11||1020000000
2022-07-31 13:22:41|00412|19695|NYSE PWR|19.94B|19940000000|138.73|1,560,264|52.62%|38|2022-11-03|15/09/2022||1.85||4390000000|2022-08-04|15/06/2022||1.52||4030000000
2022-07-31 13:22:45|00413|8198|NYSE DGX|15.92B|15920000000|136.57|915,894|-3.69%|38|2022-10-25|15/09/2022||2.14||2310000000|2022-07-21|15/06/2022|2.36|2.29|2450000000|2340000000
2022-07-31 13:22:48|00414|8022|NYSE RL|6.88B|6880000000|98.63|1,038,686|-13.12%|38|2022-11-10|15/09/2022||2.43||1590000000|2022-08-09|15/06/2022||1.71||1400000000
2022-07-31 13:22:52|00415|8229|NYSE RRC|7.93B|7930000000|33.07|5,245,887|117.14%|38|2022-10-25|15/09/2022||1.32||1010000000|2022-07-25|15/06/2022|1.27|1.22|949180000|948530000
2022-07-31 13:22:56|00416|20380|NYSE RJF|21.22B|21220000000|98.47|1,246,047|14.08%|37|2022-10-26|15/09/2022||2.04||2750000000|2022-07-27|15/06/2022|1.61|1.66|2720000000|2650000000
2022-07-31 13:23:00|00417|8235|RTX|137.2B|137200000000|93.21|4,871,466|7.2%|34|2022-11-01|15/09/2022||1.17||17380000000|2022-07-26|15/06/2022|1.16|1.12|16310000000|16660000000
2022-07-31 13:23:04|00418|39285|NYSE O|44.55B|44550000000|73.99|3,897,734|5.26%|37|2022-11-01|15/09/2022||0.3646||810380000|2022-08-03|15/06/2022||0.3627||794660000
2022-07-31 13:23:07|00419|20718|NASDAQ REG|11.15B|11150000000|64.43|937,413|-1.5%|37|2022-11-02|15/09/2022||0.4579||293290000|2022-08-04|15/06/2022||0.4496||292670000
2022-07-31 13:23:12|00420|7945|NYSE RF|19.79B|19790000000|21.18|7,628,413|10.03%|37|2022-10-21|15/09/2022||0.5852||1800000000|2022-07-22|15/06/2022|0.59|0.5309|1760000000|1690000000
2022-07-31 13:23:21|00421|13862|NYSE RSG|43.8B|43800000000|138.66|1,197,317|17.15%|38|2022-11-03|15/09/2022||1.25||3480000000|2022-08-04|15/06/2022||1.18||3300000000
2022-07-31 13:23:24|00422|21180|NYSE RMD|35.21B|35210000000|240.52|600,082|-11.51%|32|2022-10-27|15/09/2022||1.54||952840000|2022-08-11|15/06/2022||1.45||910540000
2022-07-31 13:23:28|00423|8207|NYSE RHI|8.61B|8610000000|79.14|1,067,153|-19.42%|38|2022-10-25|15/09/2022||1.63||1900000000|2022-07-21|15/06/2022|1.6|1.59|1860000000|1900000000
2022-07-31 13:23:32|00424|8356|NYSE ROK|29.47B|29470000000|255.28|1,181,547|-16.96%|38|2022-11-09|15/09/2022||2.99||2120000000|2022-07-27|15/06/2022|2.66|2.34|1970000000|1980000000
2022-07-31 13:23:37|00425|13863|NYSE ROP|46.25B|46250000000|436.67|616,493|-11.13%|38|2022-11-01|15/09/2022||3.63||1310000000|2022-07-22|15/06/2022|3.95|3.59|1310000000|1540000000
2022-07-31 13:23:41|00426|39254|NYSE RCL|9.87B|9870000000|38.71|6,130,302|-49.64%|37|2022-10-28|15/09/2022||0.4982||3010000000|2022-07-28|15/06/2022|-2.08|-2.2|2180000000|2110000000
2022-07-31 13:23:45|00427|8119|NYSE SPGI|128.12B|128120000000|376.93|2,573,353|-12.08%|37|2022-10-27|15/09/2022||3.1||3040000000|2022-08-02|15/06/2022||2.93||3010000000
2022-07-31 13:23:49|00428|39107|NASDAQ SBAC|36.21B|36210000000|335.79|654,093|-1.52%|38|2022-10-31|15/09/2022||0.9913||634450000|2022-08-01|15/06/2022||0.901||625820000
2022-07-31 13:23:53|00429|8354|NYSE SLB|52.37B|52370000000|37.03|13,784,744|28.44%|33|2022-10-21|15/09/2022||0.5421||7050000000|2022-07-22|15/06/2022|0.5|0.3995|6770000000|6280000000
2022-07-31 13:23:56|00430|8940|NASDAQ STX|16.8B|16800000000|79.98|2,001,725|-9.01%|37|2022-10-21|15/09/2022||2.22||3000000000|2022-07-21|15/06/2022|1.59|1.89|2630000000|2790000000
2022-07-31 13:24:00|00431|8076|NYSE SEE|8.93B|8930000000|61.12|881,125|7.7%|38|2022-11-02|15/09/2022||0.9369||1470000000|2022-08-02|15/06/2022||0.966||1420000000
2022-07-31 13:24:03|00432|8222|NYSE SRE|52.11B|52110000000|165.80|1,545,400|26.9%|38|2022-11-04|15/09/2022||1.97||3230000000|2022-08-04|15/06/2022||1.78||3000000000
2022-07-31 13:24:07|00433|7986|NYSE SHW|62.36B|62360000000|241.94|1,782,547|-16.87%|37|2022-10-25|15/09/2022||2.71||5810000000|2022-07-27|15/06/2022|2.41|2.77|5870000000|6030000000
2022-07-31 13:24:11|00434|39114|NYSE SIG|2.84B|2840000000|60.96|1,115,225|-5.25%|36|2022-08-25|15/07/2022||2.65||1800000000|2022-06-09|15/04/2022|2.86|2.38|1840000000|1810000000
2022-07-31 13:24:15|00435|8210|NYSE SPG|40.84B|40840000000|108.64|2,145,179|-14.13%|37|2022-10-28|15/09/2022||1.55||1250000000|2022-08-01|15/06/2022||1.52||1220000000
2022-07-31 13:24:19|00436|32515|NYSE SLG|3.4B|3400000000|49.65|998,264|-33.07%|37|2022-10-19|15/09/2022||0.1254||151130000|2022-07-20|15/06/2022|-0.7|0.1633|136490000|148720000
2022-07-31 13:24:22|00437|8001|NYSE SNA|11.96B|11960000000|224.05|310,641|2.78%|38|2022-10-20|15/09/2022||3.79||1070000000|2022-07-21|15/06/2022|4.27|3.95|1140000000|1100000000
2022-07-31 13:24:27|00438|7956|NYSE SO|81.73B|81730000000|76.89|4,860,818|20.39%|38|2022-11-02|15/09/2022||1.31||6610000000|2022-07-28|15/06/2022|1.07|0.8406|7210000000|5440000000
2022-07-31 13:24:30|00439|7914|NYSE LUV|22.6B|22600000000|38.12|5,629,197|-24.54%|37|2022-10-27|15/09/2022||0.6589||6390000000|2022-07-28|15/06/2022|1.3|1.17|6730000000|6690000000
2022-07-31 13:24:34|00440|8160|NYSE SWK|14.39B|14390000000|97.33|1,898,888|-50.61%|38|2022-10-27|15/09/2022||1.9||4440000000|2022-07-28|15/06/2022|1.77|2.13|4390000000|4740000000
2022-07-31 13:24:39|00441|7967|NYSE STT|26.12B|26120000000|71.04|2,743,104|-18.48%|37|2022-10-17|15/09/2022||1.77||2970000000|2022-07-15|15/06/2022|1.94|1.73|2950000000|2990000000
2022-07-31 13:24:43|00442|6499|NASDAQ SRCL|4.32B|4320000000|46.87|411,792|-33.56%|37|2022-11-03|15/09/2022||0.5927||676910000|2022-08-05|15/06/2022||0.4733||675840000
2022-07-31 13:24:47|00443|8186|NYSE SYK|81.21B|81210000000|214.75|1,492,053|-20.74%|38|2022-10-27|15/09/2022||2.24||4470000000|2022-07-26|15/06/2022|2.25|2.27|4490000000|4530000000
2022-07-31 13:24:51|00444|940815|NYSE SYF|16.13B|16130000000|33.48|6,827,798|-28.8%|33|2022-10-21|15/09/2022||1.4||2770000000|2022-07-18|15/06/2022|1.6|1.41|2870000000|2740000000
2022-07-31 13:24:56|00445|8285|NYSE SYY|43.25B|43250000000|84.90|2,360,154|14.42%|38|2022-11-08|15/09/2022||1.14||18280000000|2022-08-09|15/06/2022||1.11||18240000000
2022-07-31 13:24:59|00446|6480|NASDAQ TROW|27.87B|27870000000|123.47|1,706,054|-39.52%|37|2022-10-27|15/09/2022||2.11||1590000000|2022-07-28|15/06/2022|1.79|2.14|1510000000|1660000000
2022-07-31 13:25:03|00447|7959|NYSE TPR|8.47B|8470000000|33.63|4,039,758|-20.5%|37|2022-11-08|15/09/2022||0.8658||1500000000|2022-08-18|15/06/2022||0.7754||1640000000
2022-07-31 13:25:07|00448|8180|NYSE TGT|75.76B|75760000000|163.38|6,194,141|-37.41%|35|2022-08-17|15/07/2022||0.8682||26050000000|2022-05-18|15/04/2022|2.19|3.07|25170000000|24480000000
2022-07-31 13:25:11|00449|19701|NYSE TEL|42.85B|42850000000|133.73|1,563,280|-9.32%|38|2022-11-02|15/09/2022||1.8||4000000000|2022-07-27|15/06/2022|1.86|1.75|4100000000|3900000000
2022-07-31 13:25:15|00450|13843|NYSE FTI|3.69B|3690000000|8.090|8,603,188|12.05%|37|2022-10-26|15/09/2022||0.0719||1730000000|2022-07-27|15/06/2022|0.02|0.0409|1720000000|1700000000
2022-07-31 13:25:20|00451|8305|NYSE TXT|13.88B|13880000000|65.64|1,180,898|-4.88%|38|2022-10-27|15/09/2022||0.963||3340000000|2022-07-28|15/06/2022|1|0.8824|3150000000|3220000000
2022-07-31 13:25:23|00452|8299|NYSE AES|14.84B|14840000000|22.22|5,491,151|-6.24%|38|2022-11-02|15/09/2022||0.5113||2910000000|2022-08-04|15/06/2022||0.3131||2540000000
2022-07-31 13:25:27|00453|8147|NYSE TMO|234.25B|234250000000|598.41|1,345,774|10.81%|37|2022-10-26|15/09/2022||4.89||9980000000|2022-07-28|15/06/2022|5.51|4.99|10970000000|9970000000
2022-07-31 13:25:32|00454|8227|NYSE TJX|71.66B|71660000000|61.16|6,969,593|-11.12%|38|2022-08-16|15/07/2022||0.6885||12150000000|2022-05-18|15/04/2022|0.68|0.6007|11410000000|11590000000
2022-07-31 13:25:35|00455|32379|NASDAQ TSCO|21.42B|21420000000|191.48|1,245,669|5.83%|37|2022-10-20|15/09/2022||2.08||3290000000|2022-07-21|15/06/2022|3.53|3.51|3900000000|3890000000
2022-07-31 13:25:40|00456|20793|NYSE TDG|33.98B|33980000000|622.34|345,036|-2.92%|38|2022-11-16|15/09/2022||5.2||1510000000|2022-08-09|15/06/2022||4.39||1400000000
2022-07-31 13:25:47|00457|8239|NYSE TNL|3.62B|3620000000|43.11|803,748|-16.78%|37|2022-10-26|15/09/2022||1.34||968280000|2022-07-28|15/06/2022|1.27|1.19|922000000|917910000
2022-07-31 13:25:51|00458|8159|NYSE TRV|37.66B|37660000000|158.70|1,233,340|6.57%|37|2022-10-20|15/09/2022||2.4||8850000000|2022-07-21|15/06/2022|2.57|1.97|9020000000|8730000000
2022-07-31 13:25:54|00459|32539|NASDAQ TRIP|2.65B|2650000000|19.01|2,325,460|-49.91%|37|2022-11-07|15/09/2022||0.4164||420750000|2022-08-04|15/06/2022||0.2598||389610000
2022-07-31 13:25:59|00460|7918|NYSE TFC|66.94B|66940000000|50.47|7,016,431|-7.28%|38|2022-10-18|15/09/2022||1.2||5940000000|2022-07-19|15/06/2022|1.09|1.07|5700000000|5650000000
2022-07-31 13:26:02|00461|8179|NYSE TSN|31.82B|31820000000|88.01|1,922,714|23.16%|38|2022-11-14|15/09/2022||1.97||13420000000|2022-08-08|15/06/2022||1.96||13270000000
2022-07-31 13:26:06|00462|8310|NYSE USB|70.13B|70130000000|47.20|7,040,607|-15.02%|38|2022-10-14|15/09/2022||1.15||6260000000|2022-07-15|15/06/2022|0.99|1.04|6010000000|5910000000
2022-07-31 13:26:10|00463|32535|NYSE UDR|16.76B|16760000000|48.40|2,048,639|-11.98%|37|2022-10-25|15/09/2022||0.0839||379830000|2022-07-26|15/06/2022|0.01|0.0651|367750000|368220000
2022-07-31 13:26:14|00464|39338|NASDAQ ULTA|20.15B|20150000000|388.91|852,894|15.82%|34|2022-08-25|15/07/2022||4.9||2190000000|2022-05-26|15/04/2022|6.28|4.46|2350000000|2120000000
2022-07-31 13:26:17|00465|13959|NYSE UAA|4.04B|4040000000|9.26|9,504,476|-54.72%|37|2022-11-01|15/09/2022||0.2429||1610000000|2022-08-03|15/06/2022||0.0296||1340000000
2022-07-31 13:26:20|00466|976067|NYSE UA|4.04B|4040000000|8.26|6,186,927|-52.85%|27|2022-11-01|15/09/2022||0.2471||1610000000|2022-08-03|15/06/2022||0.03||1340000000
2022-07-31 13:26:25|00467|8083|NYSE UNP|141.94B|141940000000|227.30|2,724,714|3.9%|38|2022-10-20|15/09/2022||3.08||6280000000|2022-07-21|15/06/2022|2.93|2.84|6270000000|6120000000
2022-07-31 13:26:28|00468|13061|NASDAQ UAL|12.01B|12010000000|36.75|12,407,936|-21.34%|37|2022-10-18|15/09/2022||2.07||12620000000|2022-07-20|15/06/2022|1.43|1.85|12110000000|12120000000
2022-07-31 13:26:32|00469|8199|NYSE UPS|170.29B|170290000000|194.89|3,334,262|1.84%|37|2022-10-25|15/09/2022||2.88||24660000000|2022-07-26|15/06/2022|3.29|3.16|24770000000|24650000000
2022-07-31 13:26:35|00470|32516|NYSE URI|22.58B|22580000000|322.67|820,695|-2.09%|37|2022-10-26|15/09/2022||8.52||2970000000|2022-07-27|15/06/2022|7.86|6.47|2770000000|2700000000
2022-07-31 13:26:40|00471|39147|NYSE UHS|8.37B|8370000000|112.47|855,108|-29.89%|37|2022-10-27|15/09/2022||2.57||3340000000|2022-07-25|15/06/2022|2.2|2.35|3320000000|3280000000
2022-07-31 13:26:44|00472|8174|NYSE UNM|6.47B|6470000000|32.19|2,076,029|17.48%|38|2022-11-01|15/09/2022||1.25||2990000000|2022-08-02|15/06/2022||1.22||2990000000
2022-07-31 13:26:48|00473|8241|NYSE VLO|43.64B|43640000000|110.77|5,620,249|65.4%|38|2022-10-27|15/09/2022||7.3||41140000000|2022-07-28|15/06/2022|11.36|9.26|51640000000|41250000000
2022-07-31 13:26:52|00474|13866|NYSE VTR|21.69B|21690000000|53.78|1,818,662|-10.04%|37|2022-11-04|15/09/2022||0.0129||1050000000|2022-08-04|15/06/2022||0.0029||1040000000
2022-07-31 13:26:55|00475|7870|NYSE VFC|17.36B|17360000000|44.68|3,586,404|-44.29%|36|2022-10-21|15/09/2022||1.08||3330000000|2022-07-28|15/06/2022|0.09|0.127|2260000000|2250000000
2022-07-31 13:26:58|00476|8171|NASDAQ PARA|15.49B|15490000000|23.65|2,820,766|-42.22%|38|2022-11-03|15/09/2022||0.6537||7260000000|2022-08-04|15/06/2022||0.6051||7530000000
2022-07-31 13:27:01|00477|13570|NASDAQ VTRS|11.75B|11750000000|9.69|11,742,889|-31.13%|37|2022-11-07|15/09/2022||0.87||4340000000|2022-08-08|15/06/2022||0.8279||4180000000
2022-07-31 13:27:06|00478|7863|NYSE VNO|6.22B|6220000000|30.39|1,739,795|-30.14%|38|2022-10-31|15/09/2022||0.1501||432240000|2022-08-01|15/06/2022||0.136||427230000
2022-07-31 13:27:12|00479|7974|NYSE VMC|21.97B|21970000000|165.33|768,940|-8.14%|38|2022-11-02|15/09/2022||1.87||1950000000|2022-08-04|15/06/2022||1.68||1860000000
2022-07-31 13:27:16|00480|8058|NYSE WM|68.02B|68020000000|164.56|1,638,458|10.99%|38|2022-10-27|15/09/2022||1.48||4960000000|2022-07-27|15/06/2022|1.44|1.4|5030000000|4850000000
2022-07-31 13:27:21|00481|7881|NYSE WAT|21.93B|21930000000|364.03|401,670|-6.61%|38|2022-11-01|15/09/2022||2.7||684670000|2022-08-02|15/06/2022||2.67||708100000
2022-07-31 13:27:24|00482|13867|NYSE WEC|32.75B|32750000000|103.81|1,462,376|10.27%|38|2022-11-01|15/09/2022||0.9356||1850000000|2022-08-02|15/06/2022||0.8495||1780000000
2022-07-31 13:27:29|00483|7992|NYSE WFC|166.4B|166400000000|43.87|22,772,739|-4.51%|37|2022-10-14|15/09/2022||1.11||18730000000|2022-07-15|15/06/2022|0.74|0.8048|17030000000|17480000000
2022-07-31 13:27:35|00484|13848|NYSE WELL|39.2B|39200000000|86.34|2,324,281|-0.6%|38|2022-11-02|15/09/2022||0.2258||1470000000|2022-08-09|15/06/2022||0.1879||1420000000
2022-07-31 13:27:39|00485|8117|NASDAQ WDC|15.38B|15380000000|49.10|3,884,835|-24.38%|37|2022-10-27|15/09/2022||1.94||4820000000|2022-08-05|15/06/2022||1.74||4580000000
2022-07-31 13:27:43|00486|8323|NYSE WU|6.57B|6570000000|17.02|3,435,910|-26.67%|38|2022-11-03|15/09/2022||0.4264||1130000000|2022-08-03|15/06/2022||0.4073||1130000000
2022-07-31 13:27:46|00487|955555|NYSE WRK|10.8B|10800000000|42.36|2,167,424|-13.92%|30|2022-11-10|15/09/2022||1.73||5570000000|2022-08-04|15/06/2022||1.48||5510000000
2022-07-31 13:27:51|00488|8953|NYSE WY|26.89B|26890000000|36.32|4,537,872|7.68%|37|2022-10-28|15/09/2022||0.4571||2350000000|2022-07-29|15/06/2022|1.06|0.9901|2970000000|2840000000
2022-07-31 13:27:54|00489|8228|NYSE WHR|9.42B|9420000000|172.87|996,839|-21.97%|38|2022-10-20|15/09/2022||6.49||5640000000|2022-07-25|15/06/2022|5.97|5.27|5100000000|5230000000
2022-07-31 13:27:59|00490|8122|NYSE WMB|41.52B|41520000000|34.09|8,608,542|36.09%|38|2022-11-02|15/09/2022||0.4022||2660000000|2022-08-01|15/06/2022||0.3849||2500000000
2022-07-31 13:28:04|00491|29740|NASDAQ WTW|22.76B|22760000000|206.94|722,572|0.42%|34|2022-11-03|15/09/2022||2.12||2010000000|2022-07-28|15/06/2022|2.32|2.3|2030000000|2070000000
2022-07-31 13:28:07|00492|8030|NYSE GWW|27.78B|27780000000|543.53|311,331|22.26%|38|2022-10-28|15/09/2022||6.61||3750000000|2022-07-29|15/06/2022|7.19|6.64|3840000000|3700000000
2022-07-31 13:28:12|00493|6392|NASDAQ WYNN|7.3B|7300000000|63.48|3,273,029|-35.44%|37|2022-11-09|15/09/2022||-0.8023||1060000000|2022-08-03|15/06/2022||-1.11||980850000
2022-07-31 13:28:17|00494|8003|NASDAQ XRX|2.65B|2650000000|17.13|1,727,012|-29.01%|37|2022-10-25|15/09/2022||0.4234||1770000000|2022-07-26|15/06/2022|0.13|0.082|1750000000|1750000000
2022-07-31 13:28:21|00495|32532|NYSE XYL|16.57B|16570000000|92.03|1,058,875|-26.87%|38|2022-11-01|15/09/2022||0.695||1320000000|2022-08-02|15/06/2022||0.5395||1320000000
2022-07-31 13:28:25|00496|8327|NYSE YUM|34.94B|34940000000|122.54|1,465,584|-6.74%|37|2022-10-27|15/09/2022||1.2||1690000000|2022-08-03|15/06/2022||1.09||1650000000
2022-07-31 13:28:29|00497|7902|NYSE ZBH|23.14B|23140000000|110.39|1,281,840|-32.45%|37|2022-11-03|15/09/2022||1.61||1650000000|2022-08-02|15/06/2022||1.64||1720000000
2022-07-31 13:28:32|00498|6418|NASDAQ ZION|8.21B|8210000000|54.55|1,432,753|4.6%|37|2022-10-24|15/09/2022||1.58||792420000|2022-07-26|15/06/2022|1.29|1.35|765000000|740910000
2022-07-31 13:28:36|00499|41176|NYSE ZTS|85.91B|85910000000|182.55|2,030,542|-9.94%|36|2022-11-03|15/09/2022||1.32||2120000000|2022-08-04|15/06/2022||1.23||2030000000
2022-07-31 13:28:40|00500|41239|NYSE NOW|90.05B|90050000000|446.66|1,821,384|-24.02%|37|2022-10-26|15/09/2022||1.87||1880000000|2022-07-27|15/06/2022|1.62|1.57|1750000000|1760000000
2022-07-31 13:28:43|00501|13933|NYSE BX|119.73B|119730000000|102.07|5,011,937|-11.45%|38|2022-10-20|15/09/2022||1.01||2530000000|2022-07-21|15/06/2022|1.49|1.42|4150000000|3570000000
2022-07-31 13:28:48|00502|961620|NYSE SQ|44.52B|44520000000|76.06|18,601,525|-69.24%|28|2022-11-09|15/09/2022||0.2216||4580000000|2022-08-04|15/06/2022||0.1587||4330000000
2022-07-31 13:28:50|00503|1166012|NYSE SNOW|47.68B|47680000000|149.91|7,874,411|-43.58%|13|2022-08-24|15/07/2022||-0.0151||467490000|2022-05-25|15/04/2022|0.0758|0.0013|422370000|413720000
2022-07-31 13:28:53|00504|1115848|NYSE UBER|46.05B|46050000000|23.45|34,188,825|-46.04%|20|2022-11-09|15/09/2022||-0.1866||7670000000|2022-08-02|15/06/2022||-0.2687||7360000000
2022-07-31 13:28:57|00505|41268|NASDAQ PANW|49.73B|49730000000|499.32|1,606,856|25.13%|36|2022-08-22|15/07/2022||2.28||1540000000|2022-05-19|15/04/2022|1.79|1.68|1390000000|1360000000
2022-07-31 13:29:00|00506|1152334|NYSE NET|16.42B|16420000000|50.32|6,082,369|-57.58%|15|2022-11-03|15/09/2022||0.0083||247010000|2022-08-04|15/06/2022||-0.0062||227330000
2022-07-31 13:29:03|00507|16141|NASDAQ FTNT|47.88B|47880000000|59.65|6,364,820|9.55%|37|2022-11-03|15/09/2022||0.2719||1130000000|2022-08-03|15/06/2022||0.219||1030000000
2022-07-31 13:29:05|00508|1152784|NASDAQ DDOG|32.13B|32130000000|102.01|5,765,300|-7.85%|18|2022-11-15|15/09/2022||0.1629||413210000|2022-08-04|15/06/2022||0.1522||381640000
2022-07-31 13:29:08|00509|48371|NYSE VEEV|34.62B|34620000000|223.58|1,108,762|-32.8%|35|2022-08-30|15/07/2022||1.01||530740000|2022-06-01|15/04/2022|0.99|0.9203|505100000|495940000
2022-07-31 13:29:11|00510|989534|NASDAQ TTD|21.88B|21880000000|45.00|6,787,082|-45.06%|25|2022-11-10|15/09/2022||0.2182||383450000|2022-08-09|15/06/2022||0.2027||364870000
2022-07-31 13:29:14|00511|1072316|NYSE SPOT|21.81B|21810000000|113.02|2,262,685|-50.58%|23|2022-11-03|15/09/2022||-0.7545||3010000000|2022-07-27|15/06/2022|-0.85|-0.6787|2860000000|2810000000
2022-07-31 13:29:17|00512|1166239|NYSE PLTR|21.18B|21180000000|10.35|42,776,501|-52.33%|11|2022-11-17|15/09/2022||0.0471||504390000|2022-08-08|15/06/2022||0.0298||470170000
2022-07-31 13:29:21|00513|942355|NYSE HUBS|14.71B|14710000000|308.00|798,627|-48.32%|33|2022-11-09|15/09/2022||0.5244||439610000|2022-08-04|15/06/2022||0.4274||409850000
2022-07-31 13:29:24|00514|21232|NYSE MSCI|38.75B|38750000000|481.34|547,561|-19.23%|37|2022-10-25|15/09/2022||2.72||563570000|2022-07-26|15/06/2022|2.78|2.68|551810000|558970000
2022-07-31 13:29:28|00515|32341|NYSE EPAM|19.96B|19960000000|349.25|674,419|-37.61%|37|2022-11-03|15/09/2022||1.97||1190000000|2022-08-04|15/06/2022||1.71||1140000000
2022-07-31 13:29:31|00516|1052405|NASDAQ MDB|21.28B|21280000000|312.47|1,835,640|-12.94%|23|2022-09-07|15/07/2022||-0.2827||284480000|2022-06-01|15/04/2022|0.2|-0.0779|285450000|268580000
2022-07-31 13:29:35|00517|39333|NASDAQ ODFL|34.4B|34400000000|303.51|917,674|12.77%|37|2022-10-27|15/09/2022||3.12||1650000000|2022-07-27|15/06/2022|3.3|3.16|1670000000|1650000000
2022-07-31 13:29:38|00518|31028|NASDAQ ENPH|38.49B|38490000000|284.18|2,960,160|49.88%|37|2022-10-26|15/09/2022||0.9136||551950000|2022-07-26|15/06/2022|1.07|0.8599|530200000|509460000
2022-07-31 13:29:42|00519|949620|NASDAQ ETSY|13.13B|13130000000|103.72|5,099,953|-43.48%|31|2022-11-02|15/09/2022||0.3749||568440000|2022-07-27|15/06/2022|0.51|0.3244|585140000|556040000
2022-07-31 13:29:45|00520|1050149|NASDAQ ROKU|9.04B|9040000000|65.52|8,441,806|-84.7%|23|2022-11-02|15/09/2022||-0.5639||898250000|2022-07-28|15/06/2022|-0.82|-0.7128|764410000|803950000
2022-07-31 13:29:49|00521|17608|NASDAQ ZBRA|18.78B|18780000000|357.69|477,363|-35.26%|37|2022-11-01|15/09/2022||5.09||1510000000|2022-08-02|15/06/2022||4.22||1440000000
2022-07-31 13:29:53|00522|24282|NYSE WST|25.45B|25450000000|343.56|445,440|-16.56%|37|2022-10-27|15/09/2022||2.19||741710000|2022-07-28|15/06/2022|2.47|2.21|771300000|754250000
2022-07-31 13:29:55|00523|1167745|NYSE DASH|27.72B|27720000000|69.75|6,221,754|-59.98%|13|2022-11-11|15/09/2022||-0.2209||1580000000|2022-08-04|15/06/2022||-0.2058||1520000000
2022-07-31 13:29:59|00524|103925|NYSE ANET|35.95B|35950000000|116.63|1,981,251|22.64%|33|2022-11-03|15/09/2022||0.9322||995780000|2022-08-01|15/06/2022||0.9191||978950000
2022-07-31 13:30:07|00525|39269|NYSE GNRC|17.13B|17130000000|268.30|1,067,592|-36.02%|37|2022-11-01|15/09/2022||3.19||1330000000|2022-08-03|15/06/2022||2.61||1270000000
2022-07-31 13:30:10|00526|1166014|NYSE U|11.15B|11150000000|37.39|10,432,919|-65.1%|12|2022-11-17|15/09/2022||-0.0672||343680000|2022-08-09|15/06/2022||-0.2133||299100000
2022-07-31 13:30:14|00527|1072222|NASDAQ ZS|22B|22000000000|155.06|2,494,517|-34.27%|22|2022-09-08|15/07/2022||0.2053||305460000|2022-05-26|15/04/2022|0.17|0.1067|286810000|271390000
2022-07-31 13:30:17|00528|1155833|NYSE BILL|14.08B|14080000000|135.08|2,337,555|-34.69%|17|2022-11-03|15/09/2022||-0.0869||187070000|2022-08-18|15/06/2022||-0.143||183230000
2022-07-31 13:30:19|00529|1127189|NYSE PINS|12.92B|12920000000|19.48|16,403,212|-66.93%|20|2022-11-03|15/09/2022||0.1622||720850000|2022-08-01|15/06/2022||0.1795||671410000
2022-07-31 13:30:23|00530|16662|NASDAQ MPWR|21.68B|21680000000|464.72|479,201|3.44%|37|2022-10-27|15/09/2022||3.13||457950000|2022-08-01|15/06/2022||2.94||430640000
2022-07-31 13:30:27|00531|15828|NASDAQ CSGP|28.74B|28740000000|72.59|1,958,836|-18.3%|37|2022-10-25|15/09/2022||0.2121||552070000|2022-07-26|15/06/2022|0.28|0.2088|536310000|532200000
2022-07-31 13:30:31|00532|101887|NYSE PAYC|19.18B|19180000000|330.49|435,918|-17.38%|34|2022-11-01|15/09/2022||1.15||319220000|2022-08-02|15/06/2022||1.12||309030000
2022-07-31 13:30:35|00533|39123|NYSE LNG|38.01B|38010000000|149.58|2,283,633|76.12%|37|2022-11-03|15/09/2022||3.53||6650000000|2022-08-04|15/06/2022||3.46||6390000000
2022-07-31 13:30:39|00534|41232|NYSE IQV|44.81B|44810000000|240.27|1,062,587|-3%|37|2022-10-26|15/09/2022||2.4||3560000000|2022-07-21|15/06/2022|2.44|2.38|3540000000|3490000000
2022-07-31 13:30:43|00535|8362|NASDAQ TER|16.16B|16160000000|100.89|1,768,437|-20.56%|37|2022-10-25|15/09/2022||1.07||807770000|2022-07-26|15/06/2022|1.21|1.14|840770000|829110000
2022-07-31 13:30:47|00536|16924|NASDAQ PLUG|12.34B|12340000000|21.33|22,259,996|-21.81%|37|2022-11-10|15/09/2022||-0.1668||278870000|2022-08-09|15/06/2022||-0.1973||162900000
2022-07-31 13:30:51|00537|1130930|NYSE AVTR|19.56B|19560000000|29.02|5,150,856|-22.78%|18|2022-11-08|15/09/2022||0.3673||1970000000|2022-07-28|15/06/2022|0.37|0.3761|1910000000|1990000000
2022-07-31 13:30:53|00538|1159534|NYSE CARR|34.11B|34110000000|40.53|4,936,397|-26.64%|15|2022-10-27|15/09/2022||0.6661||5110000000|2022-07-28|15/06/2022|0.69|0.6158|5210000000|5170000000
2022-07-31 13:30:56|00539|1008759|NYSE CVNA|5.57B|5570000000|29.15|12,583,684|-91.36%|24|2022-11-03|15/09/2022||-1.53||4210000000|2022-08-04|15/06/2022||-1.91||3990000000
2022-07-31 13:30:59|00540|1158864|NYSE TT|34.38B|34380000000|146.99|1,398,585|-27.81%|25|2022-11-02|15/09/2022||2.16||4080000000|2022-08-03|15/06/2022||2.1||4120000000
2022-07-31 13:31:04|00541|41236|NYSE RNG|4.7B|4700000000|49.49|2,023,746|-81.48%|36|2022-11-07|15/09/2022||0.4772||509390000|2022-08-02|15/06/2022||0.4039||479190000
2022-07-31 13:31:08|00542|16943|NASDAQ POOL|14.16B|14160000000|357.70|473,332|-25.14%|37|2022-10-20|15/09/2022||4.59||1610000000|2022-07-21|15/06/2022|7.59|7.44|2060000000|2130000000
2022-07-31 13:31:12|00543|16942|NASDAQ PODD|17.18B|17180000000|247.80|529,039|-11.4%|37|2022-11-03|15/09/2022||0.2816||309850000|2022-08-04|15/06/2022||0.2244||291450000
2022-07-31 13:31:15|00544|15375|NASDAQ ALNY|17.05B|17050000000|142.04|804,715|-20.62%|37|2022-10-27|15/09/2022||-1.64||286110000|2022-07-28|15/06/2022|-2.29|-1.6|224820000|255560000
2022-07-31 13:31:19|00545|13978|NASDAQ ENTG|16.35B|16350000000|109.89|1,501,432|-8.91%|37|2022-10-27|15/09/2022||1.07||684290000|2022-08-02|15/06/2022||1.05||666420000
2022-07-31 13:31:23|00546|17327|NASDAQ TECH|15.12B|15120000000|385.28|246,267|-20.11%|37|2022-11-01|15/09/2022||2.08||291060000|2022-08-04|15/06/2022||2.08||287120000
2022-07-31 13:31:27|00547|24312|NYSE TYL|16.55B|16550000000|399.00|283,576|-19.01%|37|2022-10-26|15/09/2022||1.87||470300000|2022-07-27|15/06/2022|1.88|1.82|468690000|460960000
2022-07-31 13:31:31|00548|39159|NYSE BR|18.82B|18820000000|160.55|450,211|-7.46%|37|2022-11-09|15/09/2022||1.02||1240000000|2022-08-12|15/06/2022||2.61||1660000000
2022-07-31 13:31:36|00549|20164|NYSE CRL|12.73B|12730000000|250.54|498,447|-38.43%|37|2022-11-02|15/09/2022||2.92||1020000000|2022-08-03|15/06/2022||2.75||997960000
2022-07-31 13:31:39|00550|41257|NYSE BURL|9.27B|9270000000|141.13|1,126,945|-57.85%|34|2022-08-25|15/07/2022||0.2711||2060000000|2022-05-26|15/04/2022|0.54|0.6306|1930000000|2030000000
2022-07-31 13:31:44|00551|15311|NASDAQ ABMD|13.37B|13370000000|293.01|307,022|-10.43%|37|2022-10-27|15/09/2022||1.04||278430000|2022-08-04|15/06/2022||1.06||278980000
2022-07-31 13:31:48|00552|991169|NASDAQ COUP|4.94B|4940000000|65.42|1,938,897|-69.85%|25|2022-09-06|15/07/2022||0.0861||203950000|2022-06-06|15/04/2022|0.08|0.0529|196370000|191030000
2022-07-31 13:31:50|00553|1123146|NASDAQ LYFT|4.82B|4820000000|13.86|14,788,612|-74.95%|19|2022-11-01|15/09/2022||0.0731||1130000000|2022-08-04|15/06/2022||-0.045||989300000
2022-07-31 13:31:54|00554|943806|NYSE KEYS|29.26B|29260000000|162.60|950,661|-1.19%|31|2022-08-17|15/07/2022||1.78||1340000000|2022-05-17|15/04/2022|1.83|1.68|1350000000|1300000000
2022-07-31 13:31:57|00555|20322|NYSE FDS|16.32B|16320000000|429.68|262,393|20.26%|36|2022-09-27|15/08/2022||3.19||487250000|2022-06-23|15/05/2022|3.76|3.22|488750000|476980000
2022-07-31 13:32:01|00556|24350|NYSE TREX|7.3B|7300000000|64.52|1,164,371|-33.55%|37|2022-10-31|15/09/2022||0.6384||354820000|2022-08-08|15/06/2022||0.6738||381100000
2022-07-31 13:32:04|00557|955554|NYSE TRU|15.25B|15250000000|79.23|1,442,049|-34.01%|30|2022-10-25|15/09/2022||0.9265||953360000|2022-07-26|15/06/2022|0.98|0.9732|948300000|964380000
2022-07-31 13:32:07|00558|16631|NASDAQ MKTX|10.19B|10190000000|270.78|334,678|-43.01%|37|2022-10-19|15/09/2022||1.62||183740000|2022-07-20|15/06/2022|1.78|1.7|182230000|183770000
2022-07-31 13:32:11|00559|16040|NASDAQ EXAS|7.94B|7940000000|45.10|2,132,078|-58.18%|37|2022-11-01|15/09/2022||-1.06||511390000|2022-08-02|15/06/2022||-1.05||497180000
2022-07-31 13:32:14|00560|20937|NYSE MTN|9.55B|9550000000|237.13|369,300|-22.3%|36|2022-09-29|15/07/2022||-2.92||251900000|2022-06-09|15/04/2022|9.16|9.06|1180000000|1160000000
2022-07-31 13:32:17|00561|985558|NYSE TWLO|15.41B|15410000000|84.80|3,791,749|-77.3%|26|2022-10-26|15/09/2022||-0.0972||978750000|2022-08-04|15/06/2022||-0.1873||921630000
2022-07-31 13:32:20|00562|1152338|NASDAQ TXG|4.55B|4550000000|40.15|1,802,637|-78.09%|18|2022-11-02|15/09/2022||-0.2376||146870000|2022-08-08|15/06/2022||-0.3477||117640000
2022-07-31 13:32:23|00563|15703|NASDAQ CGNX|8.86B|8860000000|50.98|1,261,596|-43.61%|37|2022-10-31|15/09/2022||0.4668||296730000|2022-08-02|15/06/2022||0.4038||278120000
2022-07-31 13:32:27|00564|17055|NASDAQ RGEN|11.83B|11830000000|213.36|474,288|-13.16%|37|2022-10-27|15/09/2022||0.7088||191220000|2022-08-02|15/06/2022||0.7138||189600000
2022-07-31 13:32:30|00565|1142207|NYSE DT|10.81B|10810000000|37.63|3,240,455|-41.08%|19|2022-10-26|15/09/2022||0.1866||278910000|2022-08-01|15/06/2022||0.1757||261940000
2022-07-31 13:32:34|00566|41254|NYSE APO|32.8B|32800000000|57.10|3,151,585|-2.99%|37|2022-11-02|15/09/2022||1.34||634430000|2022-08-04|15/06/2022||1.06||605760000
2022-07-31 13:32:38|00567|16812|NASDAQ ON|29.02B|29020000000|66.78|8,952,975|70.97%|37|2022-11-02|15/09/2022||1.22||2020000000|2022-08-01|15/06/2022||1.25||2010000000
2022-07-31 13:32:41|00568|1008761|NYSE FND|8.53B|8530000000|80.57|1,460,367|-33.96%|24|2022-11-03|15/09/2022||0.7118||1100000000|2022-08-04|15/06/2022||0.7328||1070000000
2022-07-31 13:32:44|00569|16535|NASDAQ LPLA|16.79B|16790000000|209.92|770,279|48.84%|37|2022-10-27|15/09/2022||2.67||2120000000|2022-08-02|15/06/2022||1.98||2090000000
2022-07-31 13:32:48|00570|1076697|NYSE AVLR|7.68B|7680000000|87.42|1,085,941|-47.71%|23|2022-11-03|15/09/2022||-0.06||220090000|2022-08-08|15/06/2022||-0.0731||209190000
2022-07-31 13:32:52|00571|13845|NYSE GME|10.3B|10300000000|34.01|13,840,278|-15.57%|37|2022-09-14|15/07/2022||-0.3708||1220000000|2022-06-01|15/04/2022|-0.52|-0.3625|1380000000|1320000000
2022-07-31 13:32:55|00572|8280|NYSE LVS|28.8B|28800000000|37.69|7,251,778|-11%|37|2022-10-19|15/09/2022||-0.2101||1030000000|2022-07-20|15/06/2022|-0.3429|-0.2605|1050000000|957210000
2022-07-31 13:32:59|00573|31022|NASDAQ CZR|9.03B|9030000000|45.69|4,125,089|-47.7%|33|2022-11-01|15/09/2022||0.2761||2860000000|2022-08-02|15/06/2022||0.1938||2770000000
2022-07-31 13:33:02|00574|20861|NYSE DPZ|14.07B|14070000000|392.11|553,076|-25.38%|33|2022-10-13|15/09/2022||3.03||1070000000|2022-07-21|15/06/2022|2.82|2.91|1070000000|1050000000
2022-07-31 13:33:06|00575|16932|NASDAQ PTC|14.43B|14430000000|123.38|734,270|-8.91%|37|2022-11-02|15/09/2022||1.2||504050000|2022-07-27|15/06/2022|0.97|1.05|462470000|472230000
2022-07-31 13:33:10|00576|16770|Novavax St|4.26B|4260000000|54.51|7,452,152|-69.6%|37|2022-11-04|15/09/2022||6.36||1100000000|2022-08-05|15/06/2022||5.5||1020000000
2022-07-31 13:33:13|00577|1156548|NASDAQ DKNG|5.74B|5740000000|13.73|21,335,791|-71.69%|15|2022-11-04|15/09/2022||-1.05||451790000|2022-08-05|15/06/2022||-0.7637||435340000
2022-07-31 13:33:16|00578|1096127|NYSE ESTC|7.58B|7580000000|79.89|1,438,037|-46.04%|18|2022-08-25|15/07/2022||-0.1725||246190000|2022-06-01|15/04/2022|-0.16|-0.216|239360000|232430000
2022-07-31 13:33:19|00579|32326|NYSE WSM|9.93B|9930000000|144.42|1,495,680|-4.8%|35|2022-08-24|15/07/2022||3.5||2030000000|2022-05-25|15/04/2022|3.5|2.9|1890000000|1810000000
2022-07-31 13:33:27|00580|101892|NYSE ZEN|9.3B|9300000000|75.42|4,171,168|-42.22%|34|2022-10-27|15/09/2022||0.2134||433860000|2022-07-28|15/06/2022|0.14|0.1229|407210000|404520000
2022-07-31 13:33:32|00581|20199|NYSE BAH|12.7B|12700000000|95.98|1,084,160|11.85%|37|2022-11-04|15/09/2022||1.14||2260000000|2022-07-29|15/06/2022|1.13|1.06|2250000000|2190000000
2022-07-31 13:33:35|00582|31033|NASDAQ FIVE|7.05B|7050000000|127.02|1,079,757|-34.67%|32|2022-08-31|15/07/2022||0.7995||683710000|2022-06-08|15/04/2022|0.59|0.5822|639600000|652690000
2022-07-31 13:33:38|00583|958827|NASDAQ NVCR|7.12B|7120000000|67.99|670,727|-55.85%|29|2022-10-27|15/09/2022||-0.165||137350000|2022-07-28|15/06/2022|-0.23|-0.145|140870000|134970000
2022-07-31 13:33:42|00584|21255|NYSE NVR|14.43B|14430000000|4,393.1|20,316|-15.88%|37|2022-10-20|15/09/2022||126.02||2610000000|2022-07-26|15/06/2022|123.65|126.77|2660000000|2590000000
2022-07-31 13:33:44|00585|1167751|NASDAQ UPST|2.06B|2060000000|24.33|10,262,749|-79.85%|12|2022-11-08|15/09/2022||0.1841||248950000|2022-08-08|15/06/2022||0.0345||241630000
2022-07-31 13:33:49|00586|41270|NYSE RH|6.9B|6900000000|279.43|952,713|-57.92%|30|2022-09-07|15/07/2022||6.68||968580000|2022-06-02|15/04/2022|7.78|5.39|957290000|925010000
2022-07-31 13:33:53|00587|16565|NASDAQ MASI|8.02B|8020000000|144.58|870,240|-46.92%|37|2022-10-25|15/09/2022||1.13||553170000|2022-08-09|15/06/2022||1.2||540570000
2022-07-31 13:33:57|00588|6509|NASDAQ AXON|7.82B|7820000000|110.19|413,978|-40.76%|36|2022-11-08|15/09/2022||0.5153||279990000|2022-08-09|15/06/2022||0.389||258960000
2022-07-31 13:34:01|00589|17606|NASDAQ Z|8.6B|8600000000|34.88|4,629,817|-67.17%|37|2022-11-01|15/09/2022||0.4333||571740000|2022-08-04|15/06/2022||0.3493||984810000
2022-07-31 13:34:05|00590|100183|NASDAQ FIVN|7.58B|7580000000|108.12|994,239|-46.29%|34|2022-11-07|15/09/2022||0.3036||192230000|2022-07-28|15/06/2022|0.34|0.1823|189380000|180120000
2022-07-31 13:34:10|00591|39221|NASDAQ AZPN|13.61B|13610000000|204.09|255,108|39.54%|37|2022-10-26|15/09/2022||0.7267||144230000|2022-08-10|15/06/2022||2.11||253880000
2022-07-31 13:34:14|00592|29694|NYSE TTC|8.99B|8990000000|85.99|505,407|-24.4%|36|2022-08-25|15/07/2022||1.13||1180000000|2022-06-02|15/04/2022|1.25|1.24|1250000000|1270000000
2022-07-31 13:34:18|00593|958113|NYSE ARES|21.03B|21030000000|71.65|924,390|0.06%|29|2022-10-26|15/09/2022||0.7509||642800000|2022-07-28|15/06/2022|0.74|0.6922|601430000|587690000
2022-07-31 13:34:22|00594|942326|NYSE W|5.67B|5670000000|53.91|4,033,763|-77.66%|33|2022-11-03|15/09/2022||-1.64||3110000000|2022-08-04|15/06/2022||-1.9||3200000000
2022-07-31 13:34:25|00595|20529|NYSE FICO|11.98B|11980000000|462.03|229,546|-11.81%|37|2022-11-07|15/09/2022||3.96||349050000|2022-08-03|15/06/2022||3.95||343420000
2022-07-31 13:34:29|00596|42595|NASDAQ WIX|3.38B|3380000000|59.33|1,244,944|-80.13%|35|2022-11-17|15/09/2022||-0.1883||354970000|2022-08-10|15/06/2022||-0.4177||344340000
2022-07-31 13:34:33|00597|100228|NASDAQ PCTY|11.35B|11350000000|205.93|312,729|-0.74%|34|2022-11-03|15/09/2022||0.5939||225750000|2022-08-04|15/06/2022||0.5314||217960000
2022-07-31 13:34:38|00598|1096128|NASDAQ GH|5.11B|5110000000|50.17|1,509,559|-54.31%|21|2022-11-03|15/09/2022||-1.23||122410000|2022-08-04|15/06/2022||-1.21||105080000
2022-07-31 13:34:41|00599|40062|NASDAQ FANG|22.23B|22230000000|127.98|3,063,070|65.93%|37|2022-10-31|15/09/2022||7.1||2580000000|2022-08-01|15/06/2022||6.69||2480000000
2022-07-31 13:34:45|00600|8074|NYSE VMW|48.97B|48970000000|116.20|2,167,022|-24.42%|37|2022-08-25|15/07/2022||1.58||3310000000|2022-05-26|15/04/2022|1.28|1.56|3090000000|3190000000
2022-07-31 13:34:50|00601|41285|NASDAQ XLRN|10.93B|10930000000|178.75|1,507,544|42.93%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-07-31 13:34:54|00602|958817|NYSE PEN|5.25B|5250000000|139.38|382,848|-47.65%|29|2022-11-09|15/09/2022||0.0915||217770000|2022-08-04|15/06/2022||-0.0293||206520000
2022-07-31 13:34:59|00603|6422|NASDAQ LAMR|10.26B|10260000000|101.06|632,830|-5.2%|37|2022-11-02|15/09/2022||1.38||515000000|2022-08-03|15/06/2022||1.27||490000000
2022-07-31 13:35:03|00604|955853|NASDAQ NTRA|4.53B|4530000000|47.00|1,353,575|-58.96%|30|2022-11-03|15/09/2022||-1.48||202470000|2022-08-04|15/06/2022||-1.5||193670000
2022-07-31 13:35:08|00605|39153|NASDAQ BRKR|10.23B|10230000000|68.55|740,950|-16.66%|37|2022-11-03|15/09/2022||0.5968||637550000|2022-08-03|15/06/2022||0.4511||591290000
2022-07-31 13:35:13|00606|16707|NASDAQ NBIX|9B|9000000000|94.13|759,061|0.99%|37|2022-11-01|15/09/2022||0.6779||354410000|2022-08-04|15/06/2022||0.6167||341440000
2022-07-31 13:35:17|00607|1096134|NYSE YETI|4.37B|4370000000|50.77|1,442,670|-47.3%|20|2022-11-10|15/09/2022||0.7775||428450000|2022-08-04|15/06/2022||0.679||423040000
2022-07-31 13:35:23|00608|15706|NASDAQ CHDN|7.77B|7770000000|209.80|199,278|12.92%|37|2022-10-26|15/09/2022||1.52||399140000|2022-07-27|15/06/2022|3.9|3.88|582500000|588840000
2022-07-31 13:35:26|00609|1096130|NYSE PLAN|9.59B|9590000000|63.73|4,736,998|11.42%|20|2022-08-30|15/07/2022||-0.0667||180800000|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000
2022-07-31 13:35:29|00610|21203|NYSE GGG|11.36B|11360000000|67.16|630,946|-13.99%|37|2022-10-19|15/09/2022||0.66||524650000|2022-07-27|15/06/2022|0.68|0.6679|548550000|533440000
2022-07-31 13:35:33|00611|1072273|NASDAQ DBX|8.48B|8480000000|22.74|3,317,879|-27.79%|23|2022-11-03|15/09/2022||0.3943||588630000|2022-08-04|15/06/2022||0.37||571690000
2022-07-31 13:35:35|00612|1073207|NYSE SMAR|3.89B|3890000000|30.06|2,093,619|-58.57%|21|2022-09-07|15/07/2022||-0.1703||180510000|2022-06-07|15/04/2022|-0.18|-0.1866|168310000|162540000
2022-07-31 13:35:39|00613|39105|NASDAQ LECO|8.19B|8190000000|141.44|286,653|1.44%|37|2022-10-27|15/09/2022||1.88||900950000|2022-07-28|15/06/2022|2.18|1.97|969590000|938470000
2022-07-31 13:35:42|00614|1089648|NYSE VRT|4.3B|4300000000|11.42|4,459,608|-59.27%|17|2022-10-26|15/09/2022||0.2827||1470000000|2022-08-03|15/06/2022||0.0974||1330000000
2022-07-31 13:35:47|00615|20227|NYSE ELS|14.36B|14360000000|73.52|1,031,753|-12.27%|37|2022-10-17|15/09/2022||0.3737||315090000|2022-07-18|15/06/2022|0.33|0.3417|275330000|290790000
2022-07-31 13:35:50|00616|1162162|NASDAQ RPRX|26.41B|26410000000|43.49|2,112,526|13.85%|14|2022-11-09|15/09/2022||0.7056||577500000|2022-08-04|15/06/2022||0.7861||532560000
2022-07-31 13:35:54|00617|29691|NYSE TPX|4.82B|4820000000|27.48|2,572,499|-36.49%|37|2022-11-03|15/09/2022||0.877||1380000000|2022-07-27|15/06/2022|0.58|0.5842|1210000000|1260000000
2022-07-31 13:35:56|00618|1176154|NYSE GXO|5.51B|5510000000|48.00|1,137,837|-17.24%|9|2022-10-31|15/09/2022||0.7426||2200000000|2022-08-02|15/06/2022||0.6222||2100000000
2022-07-31 13:36:00|00619|29735|NYSE WMS|10.07B|10070000000|118.60|598,367|-2.86%|33|2022-11-10|15/09/2022||1.55||872070000|2022-08-04|15/06/2022||1.45||839810000
2022-07-31 13:36:04|00620|945647|NYSE TPL|14.2B|14200000000|1,833.8|27,902|22.87%|23|2022-11-03|15/09/2022||17.42||186010000|2022-08-03|15/06/2022||15.83||174300000
2022-07-31 13:36:07|00621|1166359|NASDAQ BSY|12.34B|12340000000|39.60|1,047,695|-34.88%|13|2022-11-15|15/09/2022||0.19||281180000|2022-08-09|15/06/2022||0.1775||268520000
2022-07-31 13:36:12|00622|21137|NYSE ROL|18.99B|18990000000|38.57|1,633,447|0.63%|37|2022-10-26|15/09/2022||0.206||702820000|2022-07-27|15/06/2022|0.2|0.204|714050000|686330000
2022-07-31 13:36:16|00623|48409|NASDAQ TNDM|4.23B|4230000000|66.21|963,897|-39.07%|35|2022-11-03|15/09/2022||0.1705||217340000|2022-08-03|15/06/2022||0.0176||205210000
2022-07-31 13:36:20|00624|16629|NASDAQ MKSI|6.58B|6580000000|118.20|549,407|-24.44%|37|2022-10-25|15/09/2022||2.5||756680000|2022-07-27|15/06/2022|2.59|2.31|765000000|733550000
2022-07-31 13:36:24|00625|955539|NYSE BLD|6.9B|6900000000|211.72|270,262|4.46%|30|2022-11-01|15/09/2022||3.96||1190000000|2022-08-02|15/06/2022||3.72||1180000000
2022-07-31 13:36:28|00626|20511|NYSE SMG|4.93B|4930000000|88.95|567,640|-49.73%|37|2022-11-02|15/09/2022||-1.1||668810000|2022-08-03|15/06/2022||1.89||1240000000
2022-07-31 13:36:31|00627|257|NYSE DELL|33.32B|33320000000|45.06|4,195,650|-53.36%|25|2022-08-26|15/07/2022||1.64||26640000000|2022-05-26|15/04/2022|1.84|1.39|26120000000|25030000000
2022-07-31 13:36:35|00628|16860|NASDAQ OLED|5.45B|5450000000|115.46|433,373|-50.76%|37|2022-11-03|15/09/2022||1.18||161970000|2022-08-04|15/06/2022||1.05||152430000
2022-07-31 13:36:39|00629|1141618|NYSE IAA|5.06B|5060000000|37.73|1,148,566|-37.62%|19|2022-11-01|15/09/2022||0.5214||484210000|2022-08-09|15/06/2022||0.5686||527500000
2022-07-31 13:36:44|00630|8181|NYSE JBL|8.16B|8160000000|59.34|899,124|-0.34%|37|2022-09-28|15/08/2022||2.13||8380000000|2022-06-16|15/05/2022|1.72|1.62|8330000000|8220000000
2022-07-31 13:36:48|00631|15506|NASDAQ SRPT|8.13B|8130000000|92.95|830,802|37.13%|37|2022-11-02|15/09/2022||-0.9515||230550000|2022-08-02|15/06/2022||-1.11||220810000
2022-07-31 13:36:51|00632|960365|NYSE PSTG|8.39B|8390000000|28.35|3,763,672|45.24%|27|2022-08-25|15/07/2022||0.2183||636180000|2022-06-01|15/04/2022|0.25|0.0429|620410000|521710000
2022-07-31 13:36:55|00633|39271|NYSE RPM|11.71B|11710000000|90.40|593,498|4.4%|37|2022-10-05|15/08/2022||1.32||1890000000|2022-07-25|15/05/2022|1.42|1.44|1980000000|1970000000
2022-07-31 13:36:59|00634|989658|NASDAQ NTNX|3.39B|3390000000|15.13|2,806,594|-58%|24|2022-09-01|15/07/2022||-0.3986||350510000|2022-05-25|15/04/2022|-0.05|-0.2162|403660000|397880000
2022-07-31 13:37:03|00635|15606|NASDAQ AZTA|5.08B|5080000000|68.26|627,987|-23.31%|37|2022-11-10|15/09/2022||0.135||145400000|2022-08-09|15/06/2022||0.1017||138730000
2022-07-31 13:37:08|00636|39184|NYSE CE|12.73B|12730000000|117.51|1,124,666|-24.56%|37|2022-10-20|15/09/2022||3.99||2280000000|2022-07-28|15/06/2022|4.99|4.56|2490000000|2380000000
2022-07-31 13:37:12|00637|41256|NYSE BFAM|5.56B|5560000000|93.67|581,817|-37.34%|37|2022-11-02|15/09/2022||0.9301||533960000|2022-08-02|15/06/2022||0.6982||503460000
2022-07-31 13:37:16|00638|29751|NYSE XPO|6.87B|6870000000|59.74|1,432,850|-56.93%|37|2022-11-02|15/09/2022||1.4||3230000000|2022-08-04|15/06/2022||1.51||3190000000
2022-07-31 13:37:20|00639|24303|NYSE WAL|8.2B|8200000000|76.38|663,022|-17.71%|37|2022-10-20|15/09/2022||2.63||686900000|2022-07-21|15/06/2022|2.39|2.3|628200000|620000000
2022-07-31 13:37:24|00640|16655|NASDAQ MORN|10.91B|10910000000|255.35|130,564|1.08%|37|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|1.17||470400000|
2022-07-31 13:37:28|00641|943121|NYSE NEWR|4.08B|4080000000|60.67|1,084,106|-12.17%|32|2022-11-07|15/09/2022||-0.075||224630000|2022-08-04|15/06/2022||-0.3572||213150000
2022-07-31 13:37:31|00642|1096238|NASDAQ STNE|2.99B|2990000000|9.58|8,523,347|-83.72%|18|2022-11-28|15/09/2022||0.3503||2310000000|2022-08-17|15/06/2022||0.3186||2190000000
2022-07-31 13:37:35|00643|16545|NASDAQ LSTR|5.7B|5700000000|156.58|306,825|-0.27%|37|2022-10-19|15/09/2022||2.76||1810000000|2022-07-20|15/06/2022|3.05|3.27|1980000000|2020000000
2022-07-31 13:37:38|00644|13988|NASDAQ NUAN|17.88B|17880000000|55.99|5,954,002|1.99%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-07-31 13:37:42|00645|20298|NYSE LYV|21.38B|21380000000|93.99|2,013,731|19.14%|37|2022-11-03|15/09/2022||1.14||4880000000|2022-08-04|15/06/2022||0.5046||3930000000
2022-07-31 13:37:46|00646|16561|NASDAQ MANH|8.88B|8880000000|140.67|336,907|-11.88%|37|2022-10-25|15/09/2022||0.5533||184160000|2022-07-26|15/06/2022|0.69|0.5467|191920000|179550000
2022-07-31 13:37:48|00647|1165434|NYSE QS|4.68B|4680000000|10.82|7,479,531|-52.77%|10|2022-10-25|15/09/2022||-0.2002||0.00|2022-07-27|15/06/2022|-0.22|-0.1866|0.00|0.00
2022-07-31 13:37:52|00648|977672|NYSE SITE|6.26B|6260000000|139.33|320,088|-20.28%|26|2022-11-02|15/09/2022||1.63||1040000000|2022-08-03|15/06/2022||3.01||1240000000
2022-07-31 13:37:56|00649|20681|NYSE COR|8.29B|8290000000|169.41|6,844,300|22.57%|36|2022-07-28|15/06/2022||0.68||176190000|2022-05-09|15/03/2022||0.55||167570000
2022-07-31 13:38:01|00650|15773|NASDAQ COHR|6.61B|6610000000|266.22|318,844|8.25%|37|2022-11-09|15/09/2022||2.27||410270000|2022-08-11|15/06/2022||2.34||408990000
2022-07-31 13:38:06|00651|15391|NASDAQ AMED|3.89B|3890000000|119.85|440,414|-54.01%|37|2022-11-01|15/09/2022||1.29||590890000|2022-07-27|15/06/2022|1.47|1.23|566260000|583120000
2022-07-31 13:38:10|00652|989531|NASDAQ EVBG|994.05M|994050000|25.14|807,516|-82.2%|25|2022-11-07|15/09/2022||0.1302||110480000|2022-08-09|15/06/2022||-0.1181||102020000
2022-07-31 13:38:14|00653|955542|NYSE CABO|8.25B|8250000000|1,376.7|55,815|-27.08%|30|2022-11-09|15/09/2022||13.59||435280000|2022-08-04|15/06/2022||13.16||433750000
2022-07-31 13:38:17|00654|958172|NYSE PLNT|7.18B|7180000000|78.81|895,963|4.76%|29|2022-11-08|15/09/2022||0.3948||238220000|2022-08-09|15/06/2022||0.375||229800000
2022-07-31 13:38:22|00655|20224|NYSE CHH|6.69B|6690000000|120.87|293,963|0.81%|37|2022-11-03|15/09/2022||1.58||338400000|2022-08-04|15/06/2022||1.44||322250000
2022-07-31 13:38:25|00656|942669|NASDAQ FRPT|2.56B|2560000000|53.44|903,107|-63.51%|33|2022-11-07|15/09/2022||0.0155||149750000|2022-08-08|15/06/2022||-0.1174||147290000
2022-07-31 13:38:29|00657|32545|NASDAQ EXEL|6.71B|6710000000|20.92|2,816,525|24.15%|38|2022-11-02|15/09/2022||0.2309||412040000|2022-08-09|15/06/2022||0.1982||390440000
2022-07-31 13:38:32|00658|29731|NYSE WH|6.27B|6270000000|69.41|786,081|-3.68%|23|2022-10-26|15/09/2022||1.03||382290000|2022-07-26|15/06/2022|1.07|0.9408|386000000|359090000
2022-07-31 13:38:36|00659|940817|NYSE CTLT|20.27B|20270000000|113.10|1,138,567|-5.6%|33|2022-11-08|15/09/2022||0.7391||1160000000|2022-08-29|15/06/2022||1.14||1330000000
2022-07-31 13:38:40|00660|41315|NASDAQ MRTX|3.58B|3580000000|64.40|1,581,731|-59.77%|32|2022-11-07|15/09/2022||-3.6||4940000|2022-08-03|15/06/2022||-3.49||156250
2022-07-31 13:38:44|00661|20571|NYSE CSL|15.27B|15270000000|296.10|357,916|46.41%|37|2022-10-25|15/09/2022||4.57||1670000000|2022-07-27|15/06/2022|6.15|4.99|1850000000|1690000000
2022-07-31 13:38:49|00662|32510|NYSE PII|6.98B|6980000000|117.28|665,828|-10.52%|37|2022-10-25|15/09/2022||2.84||2270000000|2022-07-26|15/06/2022|2.42|2.08|2060000000|2170000000
2022-07-31 13:38:54|00663|8106|NYSE TDC|4.01B|4010000000|38.29|858,817|-22.9%|38|2022-11-03|15/09/2022||0.3067||426230000|2022-08-04|15/06/2022||0.2918||441530000
2022-07-31 13:38:58|00664|13995|NASDAQ TTWO|20.77B|20770000000|132.73|2,845,480|-23.46%|37|2022-11-10|15/09/2022||1.5||1740000000|2022-08-08|15/06/2022||0.8679||1110000000
2022-07-31 13:39:04|00665|24325|NYSE WEX|7.34B|7340000000|166.21|316,206|-12.4%|37|2022-10-27|15/09/2022||3.4||572530000|2022-07-28|15/06/2022|3.71|3.47|598240000|570550000
2022-07-31 13:39:08|00666|39260|NYSE FLT|17.02B|17020000000|220.09|572,855|-14.77%|37|2022-11-02|15/09/2022||4.04||862270000|2022-08-03|15/06/2022||3.88||820090000
2022-07-31 13:39:12|00667|16316|NASDAQ HZNP|19.07B|19070000000|82.97|1,965,232|-17.05%|37|2022-11-07|15/09/2022||1.52||1020000000|2022-08-03|15/06/2022||1.33||936110000
2022-07-31 13:39:17|00668|16889|NASDAQ PEGA|3.29B|3290000000|40.15|637,069|-68.54%|37|2022-10-26|15/09/2022||-0.1287||318080000|2022-07-27|15/06/2022|-0.38|0.0502|274340000|332180000
2022-07-31 13:39:21|00669|20663|NYSE SAM|4.64B|4640000000|380.43|181,456|-46.42%|33|2022-10-20|15/09/2022||3.4||599810000|2022-07-21|15/06/2022|4.31|4.25|616240000|613280000
2022-07-31 13:39:24|00670|13982|NASDAQ IONS|5.33B|5330000000|37.56|971,663|1.13%|37|2022-11-02|15/09/2022||-0.7139||148290000|2022-08-09|15/06/2022||-0.6071||140730000
2022-07-31 13:39:27|00671|1129317|NASDAQ BYND|2.03B|2030000000|31.99|3,415,944|-73.93%|18|2022-10-31|15/09/2022||-1.03||147020000|2022-08-04|15/06/2022||-1.24||151190000
2022-07-31 13:39:30|00672|44334|NYSE TWTR|31.79B|31790000000|41.61|21,694,804|-40.34%|35|2022-10-25|15/09/2022||0.0032||1330000000|2022-07-22|15/06/2022|-0.08|0.1393|1180000000|1320000000
2022-07-31 13:39:34|00673|15978|NASDAQ EEFT|4.97B|4970000000|98.27|389,432|-31.19%|37|2022-10-20|15/09/2022||2.79||971780000|2022-07-28|15/06/2022|1.73|1.68|843300000|808400000
2022-07-31 13:39:37|00674|998043|NYSE AYX|3.3B|3300000000|48.43|762,570|-37.43%|24|2022-11-10|15/09/2022||-0.1223||173860000|2022-08-02|15/06/2022||-0.5967||161020000
2022-07-31 13:39:42|00675|16017|NASDAQ ERIE|9.39B|9390000000|203.36|71,014|9.99%|37|2022-10-27|15/09/2022||1.8||717100000|2022-07-28|15/06/2022|1.53|1.62|726140000|707480000
2022-07-31 13:39:45|00676|958830|NASDAQ ZG|8.6B|8600000000|35.00|1,159,490|-67.33%|29|2022-11-01|15/09/2022||0.4333||571740000|2022-08-04|15/06/2022||0.3493||984810000
2022-07-31 13:39:50|00677|100239|NASDAQ RARE|3.73B|3730000000|53.28|672,384|-33.26%|35|2022-11-01|15/09/2022||-1.87||96320000|2022-07-28|15/06/2022|-2.26|-1.75|89340000|87780000
2022-07-31 13:39:53|00678|1163256|NASDAQ NCNO|3.56B|3560000000|32.29|813,036|-49.21%|12|2022-09-01|15/07/2022||-0.077||97510000|2022-06-01|15/04/2022|-0.06|-0.0767|94210000|91370000
2022-07-31 13:39:58|00679|32543|NASDAQ WEN|4.51B|4510000000|21.03|2,874,281|-9.39%|37|2022-11-09|15/09/2022||0.2223||533160000|2022-08-10|15/06/2022||0.2229||539220000
2022-07-31 13:40:03|00680|32336|NYSE BWXT|5.17B|5170000000|56.68|533,483|-1.31%|37|2022-10-31|15/09/2022||0.79||539100000|2022-08-08|15/06/2022||0.7457||541640000
2022-07-31 13:40:07|00681|1167329|NASDAQ MRVI|6.66B|6660000000|26.09|1,352,505|-40.66%|11|2022-11-09|15/09/2022||0.4306||230560000|2022-08-04|15/06/2022||0.454||234470000
2022-07-31 13:40:10|00682|39321|NASDAQ ACGL|16.31B|16310000000|44.40|1,866,645|13.85%|37|2022-11-01|15/09/2022||0.9838||2410000000|2022-07-27|15/06/2022|1.34|1.09|2680000000|2450000000
2022-07-31 13:40:13|00683|27527|NASDAQ ZNGA|9.3B|9300000000|8.18|29,603,074|-19.01%|36|2022-08-03|15/06/2022||0.0775||748350000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2022-07-31 13:40:18|00684|20932|NYSE EHC|5.05B|5050000000|50.62|808,230|-39.2%|37|2022-10-26|15/09/2022||0.9904||1350000000|2022-08-01|15/06/2022||0.9625||1340000000
2022-07-31 13:40:21|00685|1163385|NYSE SKLZ|647.05M|647050000|1.58|9,701,417|-88.78%|13|2022-11-02|15/09/2022||-0.1454||100840000|2022-08-03|15/06/2022||-0.1527||92800000
2022-07-31 13:40:27|00686|21070|NYSE HEIa|19B|19000000000|127.68|269,161|5.27%|36|2022-08-24|15/07/2022||0.6554||555870000|2022-05-23|15/04/2022|0.62|0.613|538810000|531490000
2022-07-31 13:40:33|00687|1164138|NYSE OSH|6.98B|6980000000|28.95|1,780,176|-54.08%|15|2022-11-14|15/09/2022||-0.4949||539940000|2022-08-02|15/06/2022||-0.4204||521750000
2022-07-31 13:40:36|00688|1137571|NASDAQ ADPT|1.3B|1300000000|9.16|1,739,787|-75.01%|19|2022-11-15|15/09/2022||-0.4319||49410000|2022-08-03|15/06/2022||-0.4321||42300000
2022-07-31 13:40:40|00689|48369|NYSE CHGG|2.68B|2680000000|21.30|4,033,582|-75.97%|34|2022-10-31|15/09/2022||0.1186||162720000|2022-08-04|15/06/2022||0.3299||189620000
2022-07-31 13:40:42|00690|1173548|NASDAQ VMEO|924.56M|924560000|5.56|2,219,380|-87.59%|10|2022-11-02|15/09/2022||-0.1328||111420000|2022-08-03|15/06/2022||-0.1708||108620000
2022-07-31 13:40:47|00691|259|Dow Chemical Stock Price - In|38.21B|38210000000|53.21|5,917,861|-14.4%|36|2022-10-20|15/09/2022||1.79||14640000000|2022-07-21|15/06/2022|2.31|2.14|15660000000|15550000000
2022-07-31 13:40:50|00692|1052758|NYSE SPCE|1.92B|1920000000|7.44|8,808,688|-75.19%|22|2022-11-09|15/09/2022||-0.3759||129750|2022-08-04|15/06/2022||-0.3599||89880
2022-07-31 13:40:56|00693|21127|NYSE MKL|17.6B|17600000000|1,297.14|51,537|7.54%|37|2022-11-01|15/09/2022||19.52||3290000000|2022-08-02|15/06/2022||21.06||3240000000
2022-07-31 13:40:59|00694|20420|NYSE RNR|5.65B|5650000000|129.31|333,870|-15.31%|37|2022-11-01|15/09/2022||1.63||1540000000|2022-07-25|15/06/2022|5.51|5.11|1860000000|1650000000
2022-07-31 13:41:02|00695|1156641|NASDAQ PPD|16.61B|16610000000|47.28|1,489,472|2.52%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-07-31 13:41:07|00696|16428|NASDAQ JKHY|15.14B|15140000000|207.77|475,735|19.35%|37|2022-11-08|15/09/2022||1.52||530380000|2022-08-16|15/06/2022||1||480300000
2022-07-31 13:41:12|00697|13058|NASDAQ MIDD|7.87B|7870000000|144.69|560,733|-24.44%|37|2022-11-08|15/09/2022||2.44||1020000000|2022-08-04|15/06/2022||2.16||995790000
2022-07-31 13:41:15|00698|1166473|NYSE VNT|4.15B|4150000000|25.80|1,263,054|-20.25%|13|2022-11-03|15/09/2022||0.9139||838090000|2022-08-04|15/06/2022||0.6989||760760000
2022-07-31 13:41:18|00699|101911|NASDAQ SABR|2.01B|2010000000|6.15|8,886,449|-47.84%|34|2022-11-01|15/09/2022||-0.246||698620000|2022-08-02|15/06/2022||-0.312||649710000
2022-07-31 13:41:21|00700|1161537|NYSE FOUR|3.07B|3070000000|36.43|1,175,629|-59.15%|12|2022-11-09|15/09/2022||0.3524||193150000|2022-08-04|15/06/2022||0.2453||171830000
2022-07-31 13:41:25|00701|32520|NYSE TOL|5.65B|5650000000|49.18|1,576,906|-17.02%|36|2022-08-23|15/07/2022||2.3||2520000000|2022-05-24|15/04/2022|1.85|1.5|2280000000|2080000000
2022-07-31 13:41:30|00702|29680|NYSE TFX|11.28B|11280000000|240.46|417,805|-39.5%|37|2022-10-27|15/09/2022||3.2||697300000|2022-07-28|15/06/2022|3.39|3.34|704540000|719520000
2022-07-31 13:41:35|00703|32322|NYSE ALSN|4.06B|4060000000|41.87|707,187|4.91%|37|2022-10-31|15/09/2022||1.36||686250000|2022-08-03|15/06/2022||1.35||688940000
2022-07-31 13:41:38|00704|955543|NYSE CC|5.54B|5540000000|35.59|1,803,107|7.04%|30|2022-11-03|15/09/2022||1.33||1800000000|2022-07-28|15/06/2022|1.89|1.41|1920000000|1840000000
2022-07-31 13:41:42|00705|20651|NYSE MOH|19.04B|19040000000|327.72|422,072|20.04%|37|2022-10-26|15/09/2022||4.14||7660000000|2022-07-27|15/06/2022|4.55|4.33|8050000000|7690000000
2022-07-31 13:41:47|00706|1050735|NYSE SWCH|8.28B|8280000000|33.81|3,657,099|63.65%|23|2022-11-03|15/09/2022||0.0384||169220000|2022-08-08|15/06/2022||0.0576||166550000
2022-07-31 13:41:48|ABORTED
2022-07-31 13:43:44|00707|21143|NYSE STE|22.58B|22580000000|225.65|480,632|3.53%|37|2022-11-02|15/09/2022||2.11||1280000000|2022-08-09|15/06/2022||1.92||1220000000
2022-07-31 13:43:47|00708|1162160|NYSE AZEK|3.21B|3210000000|20.68|2,167,964|-43.14%|15|2022-11-17|15/09/2022||0.2942||361580000|2022-08-04|15/06/2022||0.2611||385990000
2022-07-31 13:43:52|00709|16715|NASDAQ NDSN|13.28B|13280000000|230.99|230,178|2.15%|36|2022-08-30|15/07/2022||2.44||650900000|2022-05-23|15/04/2022|2.43|2.29|635400000|646400000
2022-07-31 13:43:55|00710|1013387|NYSE ATUS|4.78B|4780000000|10.51|4,717,069|-65.8%|23|2022-11-03|15/09/2022||0.3809||2450000000|2022-08-03|15/06/2022||0.3206||2440000000
2022-07-31 13:43:59|00711|20249|NYSE AWI|4.2B|4200000000|89.35|330,341|-17.41%|37|2022-10-25|15/09/2022||1.48||329760000|2022-07-26|15/06/2022|1.29|1.37|321000000|316630000
2022-07-31 13:44:02|00712|1167065|NASDAQ LESL|2.77B|2770000000|15.16|2,125,216|-37.74%|12|2022-08-05|15/06/2022||0.7404||696450000|2022-05-05|15/03/2022|-0.01|-0.0218|228070000|211320000
2022-07-31 13:44:06|00713|993236|NYSE LW|11.45B|11450000000|79.66|1,251,657|19.31%|25|2022-10-06|15/08/2022||0.488||1120000000|2022-07-27|15/05/2022|0.65|0.5119|1150000000|1070000000
2022-07-31 13:44:11|00714|29683|NYSE THO|4.6B|4600000000|84.33|1,070,794|-28.75%|37|2022-09-27|15/07/2022||3.79||3710000000|2022-06-08|15/04/2022|6.32|4.77|4660000000|4180000000
2022-07-31 13:44:13|00715|1164096|NYSE RKT|18.73B|18730000000|9.52|3,837,259|-44.78%|15|2022-11-15|15/09/2022||0.0708||1470000000|2022-08-04|15/06/2022||0.0237||1540000000
2022-07-31 13:44:16|00716|1168839|NASDAQ PLTK|5.06B|5060000000|12.27|2,093,281|-44.8%|12|2022-11-02|15/09/2022||0.1985||682140000|2022-08-04|15/06/2022||0.1895||680630000
2022-07-31 13:44:20|00717|20896|NYSE RRX|9B|9000000000|134.30|371,190|-8.78%|37|2022-11-01|15/09/2022||2.67||1310000000|2022-08-01|15/06/2022||2.61||1320000000
2022-07-31 13:44:23|00718|1167331|NASDAQ SHC|5.43B|5430000000|19.20|1,063,678|-18.99%|14|2022-11-09|15/09/2022||0.2414||256100000|2022-08-04|15/06/2022||0.242||256300000
2022-07-31 13:44:28|00719|6387|NASDAQ STLD|14.7B|14700000000|77.88|2,130,193|20.84%|45|2022-10-17|15/09/2022||5.07||5680000000|2022-07-20|15/06/2022|6.73|6.4|6210000000|5980000000
2022-07-31 13:44:31|00720|39142|NYSE WWE|5.15B|5150000000|69.31|801,395|40.36%|37|2022-11-03|15/09/2022||0.4836||275430000|2022-08-01|15/06/2022||0.5634||314990000
2022-07-31 13:44:35|00721|1096042|NASDAQ FTDR|2.2B|2200000000|26.77|1,796,285|-45.3%|23|2022-10-27|15/09/2022||0.6171||489970000|2022-08-04|15/06/2022||0.5643||478300000
2022-07-31 13:44:39|00722|21164|NYSE HEI|19B|19000000000|157.71|322,670|16.61%|36|2022-08-24|15/07/2022||0.6554||555870000|2022-05-23|15/04/2022|0.62|0.613|538810000|531490000
2022-07-31 13:44:41|00723|1176184|NYSE VSCO|3.07B|3070000000|36.96|1,824,297|-17.48%|9|2022-08-17|15/07/2022||1.05||1580000000|2022-05-31|15/04/2022|1.11|0.8384|1480000000|1470000000
2022-07-31 13:44:45|00724|48413|NASDAQ COMM|1.87B|1870000000|9.03|4,198,558|-57.33%|36|2022-11-10|15/09/2022||0.4441||2300000000|2022-08-04|15/06/2022||0.2755||2260000000
2022-07-31 13:44:48|00725|1164707|NASDAQ CVAC|2.43B|2430000000|13.00|668,367|-73.61%|7|2022-08-15|15/06/2022||-0.38||18000000|2022-05-25|15/03/2022|-0.08|-0.57|24400000|23000000
2022-07-31 13:44:51|00726|1163543|NASDAQ OPEN|3.07B|3070000000|4.91|17,962,876|-66.87%|13|2022-11-09|15/09/2022||-0.1763||4270000000|2022-08-04|15/06/2022||0.0341||4190000000
2022-07-31 13:44:54|00727|8277|NYSE NCR|4.44B|4440000000|32.45|2,209,752|-26.91%|36|2022-11-01|15/09/2022||0.8014||2010000000|2022-07-27|15/06/2022|0.71|0.5957|2000000000|1970000000
2022-07-31 13:44:57|00728|1167752|NASDAQ CERT|3.67B|3670000000|22.99|526,648|-15.51%|14|2022-11-08|15/09/2022||0.1161||91240000|2022-08-09|15/06/2022||0.0962||85460000
2022-07-31 13:45:01|00729|1163350|NASDAQ JAMF|2.93B|2930000000|24.44|515,645|-25.51%|13|2022-11-17|15/09/2022||0.0282||122300000|2022-08-04|15/06/2022||0.0155||113170000
2022-07-31 13:45:07|00730|21102|NYSE CHE|7.14B|7140000000|481.09|68,511|1.07%|37|2022-11-02|15/09/2022||4.83||545700000|2022-07-27|15/06/2022|4.84|4.78|531290000|538070000
2022-07-31 13:45:16|00731|17424|NYSE UI|18.22B|18220000000|301.63|62,212|-3.66%|37|2022-11-11|15/09/2022||1.63||425180000|2022-08-26|15/06/2022||1.22||386970000
2022-07-31 13:45:20|00732|20263|NYSE GPK|6.85B|6850000000|22.25|2,830,754|16.07%|37|2022-10-25|15/09/2022||0.5637||2260000000|2022-07-26|15/06/2022|0.6|0.4986|2360000000|2260000000
2022-07-31 13:45:25|00733|20372|NYSE MSA|5.02B|5020000000|128.34|137,288|-21.97%|37|2022-10-26|15/09/2022||1.14||370730000|2022-07-27|15/06/2022|1.29|1.25|372310000|363700000
2022-07-31 13:45:27|00734|1172566|NYSE AGL|10.18B|10180000000|25.03|2,312,895|-31.97%|11|2022-10-27|15/09/2022||-0.0297||636180000|2022-08-04|15/06/2022||-0.0168||648130000
2022-07-31 13:45:31|00735|39255|NYSE CCK|12.19B|12190000000|101.68|1,186,327|1.92%|37|2022-10-19|15/09/2022||1.84||3330000000|2022-07-20|15/06/2022|2.1|2.02|3510000000|3210000000
2022-07-31 13:45:35|00736|20730|NYSE BFa|35.25B|35250000000|72.40|44,912|8.24%|38|2022-08-31|15/07/2022||0.4677||979390000|2022-06-08|15/04/2022|0.31|0.2649|996000000|831760000
2022-07-31 13:45:40|00737|16672|NYSE MSGS|3.73B|3730000000|153.78|112,970|-5.51%|37|2022-11-04|15/09/2022||-1.43||44890000|2022-08-18|15/06/2022||-0.4157||93490000
2022-07-31 13:45:45|00738|32381|NYSE DECK|8.39B|8390000000|313.21|452,717|-23.77%|36|2022-10-27|15/09/2022||3.79||816620000|2022-07-28|15/06/2022|1.66|1.21|614460000|566190000
2022-07-31 13:45:49|00739|20246|NYSE SPR|3.45B|3450000000|32.82|2,219,025|-24.05%|37|2022-11-02|15/09/2022||-0.0361||1370000000|2022-08-03|15/06/2022||-0.2446||1290000000
2022-07-31 13:45:54|00740|942671|NASDAQ SYNH|8.12B|8120000000|79.14|524,993|-11.74%|32|2022-11-03|15/09/2022||1.35||1440000000|2022-08-02|15/06/2022||1.2||1390000000
2022-07-31 13:45:57|00741|1166965|NASDAQ MCFE|11.46B|11460000000|25.99|1,980,201|-3.99%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2022-07-31 13:46:02|00742|1167058|NASDAQ ALGM|4.75B|4750000000|24.83|607,750|-9.41%|14|2022-10-27|15/09/2022||0.2418||216960000|2022-07-28|15/06/2022|0.24|0.223|217750000|207710000
2022-07-31 13:46:06|00743|41305|NASDAQ MNDT|5.29B|5290000000|22.78|3,944,049|12.77%|37|2022-11-01|15/09/2022||-0.0875||142990000|2022-08-02|15/06/2022||-0.0975||131610000
2022-07-31 13:46:10|00744|1163886|NYSE BEPC|14.17B|14170000000|39.12|645,801|-7.82%|12|2022-11-09|15/09/2022||-0.13||1050000000|2022-08-05|15/06/2022||-0.08||1220000000
2022-07-31 13:46:15|00745|39237|NYSE SIX|1.96B|1960000000|22.67|3,084,145|-45.44%|37|2022-10-26|15/09/2022||2.17||698560000|2022-08-11|15/06/2022||1.02||527450000
2022-07-31 13:46:20|00746|948325|NYSE GDDY|12.02B|12020000000|74.18|1,290,259|-11.53%|31|2022-11-09|15/09/2022||0.54||1050000000|2022-08-03|15/06/2022||0.4856||1020000000
2022-07-31 13:46:25|00747|20917|NYSE BYD|6.08B|6080000000|55.51|1,118,355|-2.61%|37|2022-10-27|15/09/2022||1.3||849400000|2022-07-26|15/06/2022|1.48|1.39|894450000|870390000
2022-07-31 13:46:28|00748|52812|NASDAQ IOVA|1.83B|1830000000|11.65|5,032,738|-47.69%|30|2022-11-09|15/09/2022||-0.6229||0.00|2022-08-04|15/06/2022||-0.6064||0.00
2022-07-31 13:46:33|00749|29754|NYSE Y|11.27B|11270000000|837.48|125,917|26.3%|37|2022-11-03|15/09/2022||18.26||2520000000|2022-08-04|15/06/2022||17.29||2360000000
2022-07-31 13:46:37|00750|8124|NYSE BC|6.07B|6070000000|80.12|756,997|-23.26%|38|2022-10-27|15/09/2022||2.7||1770000000|2022-07-28|15/06/2022|2.82|2.7|1840000000|1820000000
2022-07-31 13:46:41|00751|942636|NYSE AXTA|5.56B|5560000000|25.22|2,426,454|-16.21%|32|2022-10-27|15/09/2022||0.4355||1230000000|2022-07-26|15/06/2022|0.41|0.3924|1240000000|1230000000
2022-07-31 13:46:45|00752|20809|NYSE DCI|6.69B|6690000000|54.41|404,355|-17.8%|36|2022-09-08|15/07/2022||0.83||840680000|2022-06-01|15/04/2022|0.67|0.7167|853200000|823990000
2022-07-31 13:46:49|00753|20879|NYSE LAD|7.3B|7300000000|265.28|347,212|-29.67%|37|2022-10-19|15/09/2022||12.27||7490000000|2022-07-20|15/06/2022|12.18|12.08|7240000000|7280000000
2022-07-31 13:46:54|00754|20849|NYSE BRO|18.39B|18390000000|65.10|1,679,388|19.67%|37|2022-10-24|15/09/2022||0.6013||908450000|2022-07-25|15/06/2022|0.51|0.4849|839700000|803460000
2022-07-31 13:47:00|00755|39138|NYSE AGCO|8.12B|8120000000|108.92|694,361|-17.55%|37|2022-11-01|15/09/2022||3.51||3300000000|2022-07-28|15/06/2022|2.38|2.07|2950000000|2920000000
2022-07-31 13:47:04|00756|1097781|NASDAQ NFE|10.16B|10160000000|48.97|1,083,048|61.56%|21|2022-11-02|15/09/2022||0.4461||488500000|2022-08-04|15/06/2022||0.5407||493170000
2022-07-31 13:47:07|00757|1161057|NYSE HWM|15.52B|15520000000|37.13|2,677,032|13.13%|25|2022-11-02|15/09/2022||0.371||1440000000|2022-08-04|15/06/2022||0.3271||1370000000
2022-07-31 13:47:13|00758|20947|NYSE SKX|5.76B|5760000000|37.96|1,370,135|-29.28%|37|2022-10-20|15/09/2022||0.8069||1830000000|2022-07-26|15/06/2022|0.58|0.5476|1870000000|1800000000
2022-07-31 13:47:17|00759|941651|NASDAQ CDK|6.39B|6390000000|54.76|2,159,234|14.11%|33|2022-11-08|15/09/2022||0.83||462000000|2022-08-16|15/06/2022||0.64||464300000
2022-07-31 13:47:25|00760|21213|NYSE OLN|7.59B|7590000000|52.27|1,886,452|11.14%|37|2022-10-20|15/09/2022||2.52||2590000000|2022-07-28|15/06/2022|2.78|2.52|2620000000|2630000000
2022-07-31 13:47:29|00761|39164|NYSE DAR|11.19B|11190000000|69.28|1,575,642|0.3%|37|2022-11-08|15/09/2022||1.38||1480000000|2022-08-09|15/06/2022||1.27||1460000000
2022-07-31 13:47:33|00762|39306|NYSE WLK|12.49B|12490000000|97.34|880,228|17.39%|37|2022-11-08|15/09/2022||5.25||4140000000|2022-08-02|15/06/2022||6.08||4270000000
2022-07-31 13:47:37|00763|1173265|NYSE PCOR|7.01B|7010000000|51.70|851,538|-49.94%|8|2022-11-03|15/09/2022||-0.1841||170780000|2022-08-03|15/06/2022||-0.1742||162170000
2022-07-31 13:47:39|00764|1174594|NYSE MCW|3.51B|3510000000|11.60|1,223,843|-44.34%|9|2022-11-10|15/09/2022||0.1139||226640000|2022-08-11|15/06/2022||0.1186||219710000
2022-07-31 13:47:44|00765|39334|NASDAQ PENN|5.68B|5680000000|34.55|4,028,834|-49.47%|37|2022-11-03|15/09/2022||0.4326||1580000000|2022-08-04|15/06/2022||0.5007||1600000000
2022-07-31 13:47:48|00766|20774|NASDAQ PPC|7.5B|7500000000|31.37|944,588|41.63%|37|2022-10-26|15/09/2022||0.8587||4480000000|2022-07-27|15/06/2022|1.54|1.1|4630000000|4320000000
2022-07-31 13:47:51|00767|1161540|NASDAQ VRM|205.72M|205720000|1.49|18,772,789|-95.98%|14|2022-11-16|15/09/2022||-0.5786||544070000|2022-08-08|15/06/2022||-0.7542||545150000
2022-07-31 13:47:54|00768|1172716|NYSE DV|3.75B|3750000000|22.93|753,676|-33.73%|12|2022-11-08|15/09/2022||0.1078||107280000|2022-08-03|15/06/2022||0.1||102000000
2022-07-31 13:47:57|00769|1175175|NYSE CNM|5.94B|5940000000|24.14|495,928|-8.91%|7|2022-09-13|15/07/2022||0.4935||1640000000|2022-06-14|15/04/2022|0.5|0.3642|1600000000|1400000000
2022-07-31 13:48:02|00770|32366|NYSE HLF|2.4B|2400000000|24.41|1,566,938|-52.08%|37|2022-11-01|15/09/2022||0.8668||1300000000|2022-08-02|15/06/2022||0.6093||1280000000
2022-07-31 13:48:05|00771|1164644|NASDAQ DCT|1.83B|1830000000|13.80|941,416|-68.59%|14|2022-10-25|15/08/2022||0.0218||73080000|2022-06-29|15/05/2022|0.01|0.0007|72360000|72170000
2022-07-31 13:48:09|00772|21114|NYSE G|8.9B|8900000000|48.08|1,140,849|-3.47%|37|2022-11-08|15/09/2022||0.6962||1100000000|2022-08-04|15/06/2022||0.6357||1070000000
2022-07-31 13:48:12|00773|1175119|NASDAQ PYCR|4.67B|4670000000|26.69|473,608|-2.95%|11|2022-11-08|15/09/2022||0.034||108590000|2022-08-30|15/06/2022||0.022||103470000
2022-07-31 13:48:14|00774|1167748|NYSE AI|1.96B|1960000000|18.41|3,022,045|-63.44%|12|2022-09-01|15/07/2022||-0.2603||71620000|2022-06-01|15/04/2022|-0.21|-0.2855|72320000|71270000
2022-07-31 13:48:17|00775|15629|NASDAQ CACC|7.78B|7780000000|575.91|78,665|18.8%|37|2022-10-31|15/09/2022||12.4||451090000|2022-08-01|15/06/2022||12.89||454770000
2022-07-31 13:48:23|00776|20949|NYSE STL|5.06B|5060000000|26.29|19,410,604|21.1%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2022-07-31 13:48:28|00777|1163737|NYSE UWMC|6.01B|6010000000|3.770|1,789,562|-50.59%|13|2022-11-08|15/09/2022||0.0495||392850000|2022-08-09|15/06/2022||0.0491||454240000
2022-07-31 13:48:31|00778|1171775|NASDAQ DSEY|2.43B|2430000000|7.49|1,248,259|-55.1%|11|2022-11-04|15/09/2022||0.158||734660000|2022-08-04|15/06/2022||0.0903||710090000
2022-07-31 13:48:34|00779|20436|NYSE CLR|24.64B|24640000000|68.89|1,840,042|101.73%|37|2022-11-02|15/09/2022||3.21||2760000000|2022-07-28|15/06/2022|3.47|3.22|2650000000|2670000000
2022-07-31 13:48:38|00780|41261|NYSE GMED|5.97B|5970000000|58.69|700,309|-29.43%|37|2022-11-09|15/09/2022||0.5321||255180000|2022-08-04|15/06/2022||0.5335||259380000
2022-07-31 13:48:41|00781|1163042|NYSE LMND|1.29B|1290000000|18.85|1,127,151|-78.35%|14|2022-11-16|15/09/2022||-1.49||56980000|2022-08-08|15/06/2022||-1.33||47560000
2022-07-31 13:48:43|00782|1173436|NYSE FIGS|1.74B|1740000000|10.57|4,003,679|-70.96%|11|2022-11-09|15/09/2022||0.025||127190000|2022-08-04|15/06/2022||0.0167||117980000
2022-07-31 13:48:48|00783|39168|NYSE LPX|5.23B|5230000000|63.63|1,364,402|14.77%|37|2022-11-01|15/09/2022||2.33||984870000|2022-08-09|15/06/2022||4.4||1260000000
2022-07-31 13:48:51|00784|1174607|NASDAQ LZ|2.08B|2080000000|10.48|1,512,054|-71.51%|14|2022-11-09|15/09/2022||0.0509||171270000|2022-08-11|15/06/2022||0.0107||161290000
2022-07-31 13:48:52|ABORTED
2022-07-31 13:50:27|00785|1163277|NASDAQ GOCO|176.52M|176520000|0.55|1,661,670|-93.75%|13|2022-11-16|15/09/2022||-0.2106||141890000|2022-08-15|15/06/2022||-0.1959||133900000
2022-07-31 13:50:30|00786|1168863|NASDAQ WOOF|3.69B|3690000000|13.92|3,007,579|-32.53%|12|2022-08-18|15/07/2022||0.2311||1500000000|2022-05-24|15/04/2022|0.17|0.1496|1480000000|1450000000
2022-07-31 13:50:35|00787|8107|NYSE SNV|5.87B|5870000000|40.38|998,805|-1.27%|38|2022-10-18|15/09/2022||1.29||569090000|2022-07-21|15/06/2022|1.17|1.09|526850000|519440000
2022-07-31 13:50:39|00788|15777|NASDAQ COLM|4.65B|4650000000|74.01|443,818|-25.71%|37|2022-10-27|15/09/2022||1.84||966950000|2022-07-27|15/06/2022|0.11|0.0356|578060000|592390000
2022-07-31 13:50:43|00789|16781|NASDAQ NXST|7.61B|7610000000|188.37|327,222|28.08%|36|2022-11-01|15/09/2022||5.53||1310000000|2022-08-04|15/06/2022||5||1230000000
2022-07-31 13:50:46|00790|1172383|NASDAQ TSP|2.23B|2230000000|9.96|2,753,405|-72.93%|8|2022-11-02|15/09/2022||-0.6009||3570000|2022-08-02|15/06/2022||-0.5507||3310000
2022-07-31 13:50:50|00791|17183|NASDAQ SIVB|23.84B|23840000000|403.55|612,059|-26.62%|37|2022-10-20|15/09/2022||8.15||1750000000|2022-07-21|15/06/2022|5.6|7.82|1530000000|1700000000
2022-07-31 13:50:55|00792|20751|NYSE FRC|29.24B|29240000000|162.71|1,096,777|-16.57%|37|2022-10-14|15/09/2022||2.2||1550000000|2022-07-14|15/06/2022|2.16|2.09|1500000000|1480000000
2022-07-31 13:50:58|00793|1159417|NYSE OTIS|32.85B|32850000000|78.17|2,480,684|-12.71%|15|2022-10-24|15/09/2022||0.8378||3580000000|2022-07-27|15/06/2022|0.86|0.7849|3490000000|3550000000
2022-07-31 13:51:02|00794|1135949|NYSE CTVA|41.65B|41650000000|57.55|4,280,343|34.53%|19|2022-11-03|15/09/2022||-0.1486||2520000000|2022-08-04|15/06/2022||1.46||6090000000
2022-07-31 13:51:06|00795|943143|NASDAQ LBRDK|17.69B|17690000000|108.93|1,120,965|-38.63%|31|2022-11-10|15/09/2022||1.26||241620000|2022-08-05|15/06/2022||1.27||237410000
2022-07-31 13:51:12|00796|995924|NYSE INVH|23.93B|23930000000|39.03|3,594,887|-4.06%|25|2022-10-26|15/09/2022||0.155||555900000|2022-07-27|15/06/2022|0.18|0.1486|557300000|539670000
2022-07-31 13:51:16|00797|20790|NYSE SUI|20.64B|20640000000|163.96|569,690|-16.39%|37|2022-10-26|15/09/2022||1.43||815700000|2022-07-25|15/06/2022|0.61|0.7832|814300000|677540000
2022-07-31 13:51:20|00798|39337|NASDAQ TRMB|17.37B|17370000000|69.43|1,147,241|-18.8%|37|2022-11-02|15/09/2022||0.7126||951390000|2022-08-05|15/06/2022||0.623||928950000
2022-07-31 13:51:24|00799|955846|NYSE TDOC|5.97B|5970000000|36.85|7,049,168|-75.18%|30|2022-10-26|15/09/2022||-0.5462||616390000|2022-07-27|15/06/2022|-19.22|-0.611|592380000|586740000
2022-07-31 13:51:29|00800|24297|NYSE TDY|18.33B|18330000000|391.40|304,692|-13.55%|37|2022-10-26|15/09/2022||4.45||1380000000|2022-07-27|15/06/2022|4.43|4.38|1360000000|1360000000
2022-07-31 13:51:32|00801|1142204|NYSE AMCR|19.17B|19170000000|12.95|11,271,075|12.02%|21|2022-11-10|15/09/2022||0.1822||3540000000|2022-08-23|15/06/2022||0.2378||3780000000
2022-07-31 13:51:36|00802|17124|NASDAQ SBNY|11.56B|11560000000|185.57|1,128,419|-18.24%|37|2022-10-20|15/09/2022||5.52||752650000|2022-07-19|15/06/2022|5.26|5.06|686770000|686440000
2022-07-31 13:51:40|00803|101848|NYSE ALLY|10.68B|10680000000|33.07|3,764,997|-35.61%|34|2022-10-20|15/09/2022||1.83||2230000000|2022-07-19|15/06/2022|1.76|1.87|2080000000|2200000000
2022-07-31 13:51:44|00804|39139|NYSE IEX|15.87B|15870000000|208.75|403,853|-7.91%|37|2022-10-25|15/09/2022||1.98||774200000|2022-07-26|15/06/2022|2.02|1.89|796100000|765990000
2022-07-31 13:51:49|00805|17251|NASDAQ SSNC|15.08B|15080000000|59.17|1,602,044|-24.52%|37|2022-10-27|15/09/2022||1.27||1370000000|2022-07-27|15/06/2022|1.1|1.17|1330000000|1340000000
2022-07-31 13:51:54|00806|29723|NYSE WAB|17.07B|17070000000|93.47|899,055|10.13%|37|2022-11-03|15/09/2022||1.23||2110000000|2022-08-05|15/06/2022||1.22||2060000000
2022-07-31 13:51:57|00807|1061925|NYSE VICI|32.93B|32930000000|34.19|15,164,577|9.62%|20|2022-10-26|15/09/2022||0.5348||695600000|2022-07-27|15/06/2022|-0.06|0.5125|662620000|598130000
2022-07-31 13:52:01|00808|39171|NYSE CPT|15.76B|15760000000|141.10|802,530|-5.55%|37|2022-10-27|15/09/2022||0.5687||361710000|2022-07-28|15/06/2022|4.54|0.5286|361720000|342050000
2022-07-31 13:52:06|00809|20475|NYSE BIO|16.33B|16330000000|563.26|192,691|-23.83%|37|2022-10-27|15/09/2022||3.08||704630000|2022-07-28|15/06/2022|3.38|2.8|691100000|682620000
2022-07-31 13:52:10|00810|13972|NYSE WOLF|10.3B|10300000000|83.30|1,740,871|-10.2%|37|2022-10-18|15/09/2022||-0.0629||226320000|2022-08-16|15/06/2022||-0.1021||209010000
2022-07-31 13:52:13|00811|1073206|NYSE CDAY|8.36B|8360000000|54.77|1,757,112|-44.34%|23|2022-11-02|15/09/2022||0.1||302680000|2022-08-03|15/06/2022||0.103||294530000
2022-07-31 13:52:17|00812|15579|NASDAQ BMRN|15.92B|15920000000|86.05|1,138,074|12.15%|37|2022-10-26|15/09/2022||-0.0147||519410000|2022-08-03|15/06/2022||0.0257||520350000
2022-07-31 13:52:21|00813|29737|NYSE EVRG|15.66B|15660000000|68.26|1,172,450|4.66%|37|2022-11-02|15/09/2022||1.84||1600000000|2022-08-04|15/06/2022||0.8448||1240000000
2022-07-31 13:52:26|00814|1096067|NYSE ELAN|9.61B|9610000000|20.26|4,549,712|-44.45%|21|2022-11-04|15/09/2022||0.2665||1140000000|2022-08-08|15/06/2022||0.255||1180000000
2022-07-31 13:52:30|00815|41250|NYSE WPC|17.23B|17230000000|89.30|1,080,063|10.67%|37|2022-10-28|15/09/2022||0.62||358470000|2022-07-29|15/06/2022|0.6919|0.59|339790000|335180000
2022-07-31 13:52:35|00816|39241|NYSE FNF|11.22B|11220000000|39.96|1,696,748|-10.42%|37|2022-11-01|15/09/2022||1.49||3220000000|2022-08-02|15/06/2022||1.59||3380000000
2022-07-31 13:52:39|00817|15572|NYSE BLDR|11.75B|11750000000|68.00|2,773,243|52.81%|37|2022-11-03|15/09/2022||3.2||5700000000|2022-08-01|15/06/2022||3.06||5530000000
2022-07-31 13:52:43|00818|20580|NYSE JLL|9.46B|9460000000|190.67|382,353|-14.33%|37|2022-11-07|15/09/2022||4.71||5170000000|2022-08-03|15/06/2022||4.29||4940000000
2022-07-31 13:52:47|00819|19696|NYSE LDOS|14.62B|14620000000|107.00|728,407|0.55%|36|2022-11-01|15/09/2022||1.64||3570000000|2022-08-02|15/06/2022||1.56||3520000000
2022-07-31 13:52:49|00820|1075224|NYSE EQH|10.83B|10830000000|28.43|2,892,013|-7.9%|23|2022-11-02|15/09/2022||1.3||3250000000|2022-08-03|15/06/2022||1.26||3320000000
2022-07-31 13:52:52|00821|39190|NYSE BG|14.02B|14020000000|92.33|1,575,224|18.94%|38|2022-10-26|15/09/2022||2.49||16180000000|2022-07-27|15/06/2022|2.97|3.2|17930000000|18540000000
2022-07-31 13:52:57|00822|20330|NYSE MPW|10.35B|10350000000|17.24|6,592,991|-18.02%|37|2022-10-27|15/09/2022||0.2977||390530000|2022-08-03|15/06/2022||0.2955||392410000
2022-07-31 13:53:01|00823|24321|NYSE TRGP|15.76B|15760000000|69.11|2,295,227|64.12%|37|2022-11-03|15/09/2022||1.07||6010000000|2022-08-04|15/06/2022||1.21||5810000000
2022-07-31 13:53:06|00824|20844|NYSE ATO|16.88B|16880000000|121.39|914,327|23.13%|37|2022-11-09|15/09/2022||0.4819||530070000|2022-08-03|15/06/2022||0.8531||682070000
2022-07-31 13:53:10|00825|13569|NASDAQ FSLR|10.57B|10570000000|99.17|1,708,160|15.26%|37|2022-10-27|15/09/2022||0.0452||694690000|2022-07-28|15/06/2022|0.52|-0.3614|620960000|614090000
2022-07-31 13:53:16|00826|23064|ETR QGEN|11.3B|11300000000|49.64|947,042|-5.97%|33|2022-11-02|15/09/2022||0.4418||479710000|2022-07-26|15/06/2022|0.51|0.4566|515510000|504550000
2022-07-31 13:53:25|00827|20301|NYSE NLY|11.07B|11070000000|6.880|34,169,942|-18.96%|37|2022-10-26|15/09/2022||0.247||374010000|2022-07-27|15/06/2022|0.3|0.2473|922780000|365880000
2022-07-31 13:53:29|00828|940831|NASDAQ FWONK|15.58B|15580000000|67.77|1,098,902|44.41%|33|2022-11-10|15/09/2022||0.2267||785300000|2022-08-05|15/06/2022||0.0721||684060000
2022-07-31 13:53:33|00829|958243|NASDAQ RUN|6.87B|6870000000|32.69|7,888,575|-38.29%|30|2022-11-03|15/09/2022||-0.0529||529340000|2022-08-03|15/06/2022||-0.126||501530000
2022-07-31 13:53:36|00830|20476|NYSE BKI|10.15B|10150000000|65.68|1,378,760|-20.69%|25|2022-11-02|15/09/2022||0.6836||407320000|2022-08-04|15/06/2022||0.6518||393950000
2022-07-31 13:53:41|00831|16037|NASDAQ EWBC|10.12B|10120000000|71.78|870,620|0.89%|37|2022-10-20|15/09/2022||2.07||608710000|2022-07-21|15/06/2022|1.81|1.7|551400000|528350000
2022-07-31 13:53:45|00832|942360|NYSE AMH|15.14B|15140000000|37.88|2,902,872|-9.81%|33|2022-11-03|15/09/2022||0.1235||386140000|2022-08-04|15/06/2022||0.1126||359060000
2022-07-31 13:53:49|00833|21027|NYSE HUBB|11.76B|11760000000|219.02|280,571|9.26%|37|2022-10-25|15/09/2022||2.56||1230000000|2022-07-26|15/06/2022|2.81|2.42|1260000000|1200000000
2022-07-31 13:53:52|00834|39220|NYSE WRB|16.59B|16590000000|62.53|1,460,461|29.86%|37|2022-10-25|15/09/2022||0.8759||2400000000|2022-07-21|15/06/2022|1.12|0.861|2360000000|2320000000
2022-07-31 13:53:57|00835|21198|NYSE CUBE|10.36B|10360000000|45.87|1,602,669|-7.63%|37|2022-10-27|15/09/2022||0.2571||240430000|2022-08-04|15/06/2022||0.2475||234610000
2022-07-31 13:54:01|00836|39258|NYSE SCI|11.82B|11820000000|74.46|924,564|19.16%|37|2022-11-02|15/09/2022||0.5915||900920000|2022-08-02|15/06/2022||0.8233||947950000
2022-07-31 13:54:06|00837|9235|NYSE RS|11.58B|11580000000|190.25|431,262|21.06%|37|2022-10-27|15/09/2022||6.18||3910000000|2022-07-28|15/06/2022|9.15|9.03|4680000000|4620000000
2022-07-31 13:54:10|00838|39140|NYSE LEA|9.03B|9030000000|151.14|562,384|-13.62%|37|2022-11-01|15/09/2022||2.39||5250000000|2022-08-02|15/06/2022||1.44||4980000000
2022-07-31 13:54:13|00839|42582|NASDAQ GLPI|13.67B|13670000000|51.99|1,500,824|9.82%|36|2022-11-03|15/09/2022||0.6466||327930000|2022-07-28|15/06/2022|0.61|0.6385|326510000|325530000
2022-07-31 13:54:18|00840|6447|NASDAQ IAC|6.16B|6160000000|68.51|571,749|-50.1%|37|2022-11-03|15/09/2022||-0.2145||1450000000|2022-08-09|15/06/2022||-0.6484||1380000000
2022-07-31 13:54:22|00841|20646|NYSE HRC|10.3B|10300000000|155.96|841,066|12.64%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-07-31 13:54:26|00842|29655|NYSE GWRE|6.51B|6510000000|77.72|567,863|-32.53%|36|2022-09-07|15/07/2022||-0.0134||229900000|2022-06-07|15/04/2022|-0.26|-0.2753|197450000|188360000
2022-07-31 13:54:30|00843|13961|NYSE WTRG|13.44B|13440000000|51.94|1,089,032|5.74%|37|2022-11-07|15/09/2022||0.2374||389130000|2022-08-03|15/06/2022||0.3056||417960000
2022-07-31 13:54:35|00844|39165|NYSE LII|8.6B|8600000000|239.53|347,511|-27.29%|38|2022-10-24|15/09/2022||4.11||1190000000|2022-07-28|15/06/2022|5|4.76|1370000000|1350000000
2022-07-31 13:54:38|00845|20553|NYSE LSI|10.73B|10730000000|125.89|620,299|7.27%|37|2022-11-02|15/09/2022||1.03||252820000|2022-08-03|15/06/2022||0.9989||247000000
2022-07-31 13:54:43|00846|40058|NASDAQ CONE|11.71B|11710000000|90.36|2,797,639|26.79%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2022-07-31 13:54:47|00847|7972|NYSE CLF|9.16B|9160000000|17.71|17,949,884|-29.16%|37|2022-10-21|15/09/2022||1.22||6030000000|2022-07-22|15/06/2022|1.27|1.32|6340000000|6120000000
2022-07-31 13:54:51|00848|994014|NYSE ATH|16.01B|16010000000|83.33|1,136,157|28.95%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-07-31 13:54:54|00849|1123969|NASDAQ TW|16.54B|16540000000|70.52|847,870|-18.69%|19|2022-10-27|15/09/2022||0.4586||298010000|2022-08-03|15/06/2022||0.4575||297940000
2022-07-31 13:54:59|00850|20803|NYSE CLVT|9.75B|9750000000|14.49|4,807,448|-36.45%|37|2022-11-03|15/09/2022||0.2209||686540000|2022-08-09|15/06/2022||0.2053||691750000
2022-07-31 13:55:03|00851|24357|NYSE WSO|9.55B|9550000000|273.95|293,766|-3.01%|37|2022-10-19|15/09/2022||4.36||2040000000|2022-07-26|15/06/2022|4.93|5.09|2130000000|2180000000
2022-07-31 13:55:08|00852|39217|NYSE AFG|11.38B|11380000000|133.68|368,243|5.68%|37|2022-11-01|15/09/2022||2.18||1670000000|2022-08-03|15/06/2022||2.21||1450000000
2022-07-31 13:55:11|00853|254|NYSE AA|9.16B|9160000000|50.89|6,645,756|26.75%|25|2022-10-13|15/09/2022||0.8888||3070000000|2022-07-20|15/06/2022|2.67|2.31|3640000000|3450000000
2022-07-31 13:55:15|00854|41235|NYSE REXR|11.5B|11500000000|65.41|1,638,531|6.32%|37|2022-10-19|15/09/2022||0.2402||159830000|2022-07-20|15/06/2022|0.22|0.2425|148990000|150470000
2022-07-31 13:55:19|00855|20451|NYSE KNX|8.99B|8990000000|54.95|1,968,882|10.59%|37|2022-10-19|15/09/2022||1.31||1870000000|2022-07-20|15/06/2022|1.41|1.35|1960000000|1860000000
2022-07-31 13:55:23|00856|39189|NASDAQ DOX|10.69B|10690000000|87.06|697,066|12.9%|37|2022-11-09|15/09/2022||1.28||1170000000|2022-08-03|15/06/2022||1.27||1160000000
2022-07-31 13:55:27|00857|39169|NYSE ACM|10.15B|10150000000|72.00|665,959|14.36%|37|2022-11-14|15/09/2022||0.886||1620000000|2022-08-08|15/06/2022||0.8235||1570000000
2022-07-31 13:55:30|00858|6446|NYSE CIEN|7.72B|7720000000|51.60|1,468,232|-11.25%|36|2022-09-01|15/07/2022||0.3372||905340000|2022-06-02|15/04/2022|0.5|0.5395|949230000|950830000
2022-07-31 13:55:35|00859|39146|NYSE UGI|9.06B|9060000000|43.16|1,324,286|-6.15%|37|2022-11-14|15/09/2022||-0.0838||771240000|2022-08-03|15/06/2022||0.1205||1900000000
2022-07-31 13:55:37|00860|1011774|NYSE VST|11.16B|11160000000|25.85|5,393,442|34.99%|23|2022-11-04|15/09/2022||1.32||7470000000|2022-08-05|15/06/2022||0.241||3950000000
2022-07-31 13:55:42|00861|39289|NYSE OC|8.93B|8930000000|92.74|1,030,579|-3.56%|38|2022-10-26|15/09/2022||3.15||2500000000|2022-07-27|15/06/2022|3.83|3.33|2600000000|2580000000
2022-07-31 13:55:46|00862|32537|NASDAQ CG|14.06B|14060000000|38.91|2,595,957|-22.9%|38|2022-10-27|15/09/2022||1.06||1120000000|2022-07-28|15/06/2022|1.17|1.07|1160000000|1050000000
2022-07-31 13:55:50|00863|39302|NYSE ST|6.98B|6980000000|44.47|1,117,707|-24.14%|37|2022-11-01|15/09/2022||0.8848||1010000000|2022-07-26|15/06/2022|0.83|0.8345|1020000000|1000000000
2022-07-31 13:55:55|00864|8266|NYSE FHN|11.96B|11960000000|22.36|4,043,702|44.72%|38|2022-10-18|15/09/2022||0.3983||770430000|2022-07-19|15/06/2022|0.29|0.3481|730000000|733170000
2022-07-31 13:55:58|00865|41195|NYSE BERY|7.51B|7510000000|57.65|991,418|-10.33%|37|2022-11-17|15/09/2022||2.13||3730000000|2022-08-03|15/06/2022||1.96||3770000000
2022-07-31 13:56:04|00866|8202|NYSE ITT|6.27B|6270000000|75.03|588,801|-23.37%|38|2022-11-04|15/09/2022||1.14||754240000|2022-08-04|15/06/2022||0.9652||712030000
2022-07-31 13:56:07|00867|976456|NASDAQ LSXMK|13.27B|13270000000|39.82|1,044,621|-13.81%|27|2022-11-03|15/09/2022||0.8279||2270000000|2022-08-05|15/06/2022||0.7797||2240000000
2022-07-31 13:56:09|00868|1173555|NYSE OGN|8.05B|8050000000|31.72|1,495,260|9.34%|9|2022-11-10|15/09/2022||1.27||1560000000|2022-08-04|15/06/2022||1.26||1540000000
2022-07-31 13:56:13|00869|48388|NYSE ARMK|8.59B|8590000000|33.40|1,344,071|-4.92%|36|2022-11-15|15/09/2022||0.4645||3920000000|2022-08-09|15/06/2022||0.2359||3830000000
2022-07-31 13:56:18|00870|16200|NASDAQ GNTX|6.62B|6620000000|28.22|1,148,633|-17.07%|37|2022-10-21|15/09/2022||0.448||500950000|2022-07-22|15/06/2022|0.31|0.3754|463420000|470710000
2022-07-31 13:56:22|00871|32374|NASDAQ UTHR|10.47B|10470000000|231.07|496,288|27.01%|37|2022-11-02|15/09/2022||4.58||481630000|2022-08-03|15/06/2022||4.38||460670000
2022-07-31 13:56:25|00872|39170|NYSE ARW|8.46B|8460000000|128.17|598,261|8.1%|37|2022-11-03|15/09/2022||5.38||9380000000|2022-08-04|15/06/2022||5.65||9410000000
2022-07-31 13:56:29|00873|20979|NYSE ATR|7.07B|7070000000|107.76|286,919|-16.41%|37|2022-10-27|15/09/2022||1.04||845130000|2022-07-28|15/06/2022|0.96|0.9578|844540000|829130000
2022-07-31 13:56:32|00874|942640|NYSE STOR|8.13B|8130000000|29.02|2,821,449|-19.81%|32|2022-11-03|15/09/2022||0.272||206140000|2022-08-03|15/06/2022||0.276||203120000
2022-07-31 13:56:38|00875|39283|NYSE KRC|6.39B|6390000000|54.18|900,790|-21.78%|37|2022-10-26|15/09/2022||0.438||258880000|2022-07-27|15/06/2022|0.4|0.422|271180000|259850000
2022-07-31 13:56:42|00876|15358|NASDAQ AGNC|6.59B|6590000000|12.61|13,438,728|-20.54%|37|2022-10-26|15/09/2022||0.5355||324840000|2022-07-25|15/06/2022|0.83|0.5874|395000000|337720000
2022-07-31 13:56:45|00877|39257|NYSE NNN|8.38B|8380000000|47.61|1,049,326|-2.58%|37|2022-11-03|15/09/2022||0.4625||191240000|2022-08-03|15/06/2022||0.4675||189630000
2022-07-31 13:56:48|00878|1168293|NYSE AIRC|7.57B|7570000000|45.34|854,524|-13.87%|10|2022-10-27|15/09/2022||0.1154||189240000|2022-07-28|15/06/2022|1.26|0.2618|183500000|183460000
2022-07-31 13:56:52|00879|16417|NASDAQ JAZZ|9.74B|9740000000|156.06|505,891|-7.94%|37|2022-11-08|15/09/2022||4.54||927830000|2022-08-03|15/06/2022||4.2||902460000
2022-07-31 13:56:57|00880|1010884|NYSE JHG|4.25B|4250000000|25.77|1,383,698|-38.41%|25|2022-11-03|15/09/2022||0.5545||526280000|2022-07-28|15/06/2022|0.63|0.6408|555500000|558210000
2022-07-31 13:57:00|00881|32506|NYSE DKS|7.54B|7540000000|93.59|2,624,203|-10.13%|37|2022-08-24|15/07/2022||3.56||3060000000|2022-05-25|15/04/2022|2.85|2.52|2700000000|2630000000
2022-07-31 13:57:04|00882|8130|NYSE NYT|5.35B|5350000000|31.95|1,463,966|-27.02%|38|2022-11-02|15/09/2022||0.2036||567680000|2022-08-03|15/06/2022||0.187||552650000
2022-07-31 13:57:09|00883|15668|NASDAQ CBSH|8.34B|8340000000|69.49|380,981|3.16%|37|2022-10-18|15/09/2022||1.03||382050000|2022-07-21|15/06/2022|0.96|0.9429|371810000|361120000
2022-07-31 13:57:15|00884|20189|NYSE FR|7.02B|7020000000|51.95|1,039,292|-5.17%|37|2022-10-19|15/09/2022||0.2964||132140000|2022-07-20|15/06/2022|0.88|0.3057|130050000|127470000
2022-07-31 13:57:19|00885|39274|NYSE FAF|6.04B|6040000000|58.00|730,476|-13.83%|37|2022-10-27|15/09/2022||1.71||2060000000|2022-07-28|15/06/2022|1.01|1.64|2060000000|2120000000
2022-07-31 13:57:23|00886|979017|NYSE USFD|7.05B|7050000000|31.50|1,567,022|-8.27%|26|2022-11-08|15/09/2022||0.6307||8600000000|2022-08-11|15/06/2022||0.6838||8680000000
2022-07-31 13:57:27|00887|13090|NYSE OSK|5.63B|5630000000|86.10|583,448|-27.98%|38|2022-10-27|15/09/2022||2.23||2220000000|2022-07-28|15/06/2022|0.41|0.897|2070000000|2210000000
2022-07-31 13:57:30|00888|1058014|NYSE COLD|8.82B|8820000000|32.75|2,036,792|-15.7%|23|2022-11-02|15/09/2022||-0.0256||754560000|2022-08-04|15/06/2022||-0.0299||714610000
2022-07-31 13:57:34|00889|20214|NYSE RGA|7.76B|7760000000|115.78|361,631|5.08%|37|2022-11-03|15/09/2022||3.25||4000000000|2022-08-04|15/06/2022||2.79||4000000000
2022-07-31 13:57:39|00890|20664|NYSE SF|6.35B|6350000000|59.81|662,623|-10.11%|37|2022-11-01|15/09/2022||1.73||1160000000|2022-07-27|15/06/2022|1.4|1.63|1110000000|1180000000
2022-07-31 13:57:43|00891|16937|NASDAQ PNFP|5.99B|5990000000|79.10|462,315|-11.73%|37|2022-10-18|15/09/2022||1.88||397950000|2022-07-19|15/06/2022|1.86|1.67|390080000|364620000
2022-07-31 13:57:47|00892|16499|NASDAQ LFUS|6.9B|6900000000|278.87|97,480|4.84%|37|2022-10-25|15/09/2022||4.05||622930000|2022-08-02|15/06/2022||4.05||604610000
2022-07-31 13:57:51|00893|39216|NYSE ACC|9.14B|9140000000|65.32|2,829,999|29.84%|37|2022-10-24|15/09/2022||-0.0039||245550000|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000
2022-07-31 13:57:55|00894|29656|NYSE HTA|6.12B|6120000000|29.20|6,835,466|2.13%|37|2022-10-26|15/09/2022||0.1101||200640000|2022-08-03|15/06/2022||0.1082||199580000
2022-07-31 13:57:59|00895|20191|NYSE HII|8.68B|8680000000|216.84|334,416|5.71%|37|2022-11-10|15/09/2022||3.89||2710000000|2022-08-04|15/06/2022||3.37||2620000000
2022-07-31 13:58:03|00896|15649|NASDAQ CASY|7.55B|7550000000|202.65|310,937|2.5%|36|2022-09-06|15/07/2022||2.9||4580000000|2022-06-07|15/04/2022|1.6|1.59|3460000000|3460000000
2022-07-31 13:58:09|00897|20479|NYSE CFR|8.36B|8360000000|130.40|341,892|21.51%|37|2022-10-27|15/09/2022||2.17||426540000|2022-07-28|15/06/2022|1.81|1.77|409300000|390570000
2022-07-31 13:58:13|00898|41215|NYSE VOYA|6.15B|6150000000|60.16|1,206,310|-6.58%|37|2022-11-01|15/09/2022||1.5||1490000000|2022-08-02|15/06/2022||1.41||1480000000
2022-07-31 13:58:16|00899|1167588|NASDAQ CNXC|6.85B|6850000000|133.76|246,469|-18.3%|12|2022-09-26|15/08/2022||3.04||1630000000|2022-06-27|15/05/2022|2.93|2.82|1570000000|1570000000
2022-07-31 13:58:19|00900|48377|NYSE BRX|6.94B|6940000000|23.18|2,187,800|0.7%|36|2022-11-01|15/09/2022||0.2015||295930000|2022-08-01|15/06/2022||0.1961||293050000
2022-07-31 13:58:23|00901|20383|NYSE STWD|7.25B|7250000000|23.62|2,385,739|-9.26%|37|2022-11-08|15/09/2022||0.5289||277480000|2022-08-04|15/06/2022||0.5079||261970000
2022-07-31 13:58:27|00902|39242|NYSE ORI|7.03B|7030000000|23.27|1,818,128|-5.64%|37|2022-10-27|15/09/2022||0.6||1850000000|2022-07-28|15/06/2022|0.69|0.6366|1810000000|2010000000
2022-07-31 13:58:30|00903|8185|NYSE X|6.16B|6160000000|23.65|13,301,800|-10.69%|34|2022-10-27|15/09/2022||2.38||5240000000|2022-07-28|15/06/2022|3.86|3.65|6290000000|5820000000
2022-07-31 13:58:34|00904|20459|NYSE PB|6.76B|6760000000|74.09|586,655|8.65%|37|2022-10-26|15/09/2022||1.47||295320000|2022-07-27|15/06/2022|1.4|1.39|286070000|284300000
2022-07-31 13:58:38|00905|13992|NASDAQ RGLD|6.88B|6880000000|104.77|523,994|-13.78%|37|2022-11-03|15/09/2022||0.9201||156790000|2022-08-10|15/06/2022||0.9086||151510000
2022-07-31 13:58:41|00906|958233|NASDAQ LITE|6.24B|6240000000|90.46|890,781|7.7%|29|2022-11-03|15/09/2022||1.85||485580000|2022-08-16|15/06/2022||1.33||417970000
2022-07-31 13:58:45|00907|1152333|NYSE NVST|6.61B|6610000000|40.65|1,727,753|-5.64%|18|2022-11-03|15/09/2022||0.502||649480000|2022-08-03|15/06/2022||0.462||651240000
2022-07-31 13:58:50|00908|39180|NYSE OGE|8.22B|8220000000|41.08|1,225,926|21.72%|37|2022-11-03|15/09/2022||1.09||785300000|2022-08-04|15/06/2022||0.4404||493530000
2022-07-31 13:58:54|00909|29707|NYSE VAC|5.67B|5670000000|136.92|460,551|-7.09%|37|2022-11-07|15/09/2022||2.52||1210000000|2022-08-08|15/06/2022||2.27||1150000000
2022-07-31 13:58:58|00910|39186|NYSE HUN|6.08B|6080000000|28.96|2,434,492|9.66%|37|2022-10-28|15/09/2022||1.06||2330000000|2022-08-02|15/06/2022||1.14||2310000000
2022-07-31 13:59:03|00911|17148|NASDAQ SEIC|7.5B|7500000000|55.36|681,995|-8.95%|37|2022-10-19|15/09/2022||0.795||469390000|2022-07-20|15/06/2022|0.81|0.8629|481670000|472480000
2022-07-31 13:59:08|00912|17585|NASDAQ WWD|6.35B|6350000000|104.70|365,827|-13.87%|37|2022-11-16|15/09/2022||1.08||669120000|2022-08-01|15/06/2022||0.9091||623330000
2022-07-31 14:00:10|00913|17440|NASDAQ UHAL|10.53B|10530000000|537.08|45,509|-8.65%|18|2022-08-03|15/06/2022||8.06||1237000000|2022-05-25|15/03/2022|4.42|7.38|1200000000|1240000000
2022-07-31 14:00:15|00914|39245|NYSE OHI|7.29B|7290000000|31.00|2,378,817|-14.55%|37|2022-11-03|15/09/2022||0.38||215170000|2022-08-01|15/06/2022||0.38||217380000
2022-07-31 14:00:19|00915|20749|NYSE EXP|4.77B|4770000000|126.45|373,448|-10.52%|37|2022-10-27|15/09/2022||3.53||592640000|2022-07-28|15/06/2022|2.82|2.8|561390000|549240000
2022-07-31 14:00:24|00916|20565|NYSE CACI|7.08B|7080000000|302.29|139,307|13.23%|37|2022-10-26|15/09/2022||4.67||1610000000|2022-08-10|15/06/2022||4.54||1660000000
2022-07-31 14:00:29|00917|39324|NASDAQ BPOP|5.82B|5820000000|77.67|537,273|6.75%|37|2022-10-26|15/09/2022||2.61||699150000|2022-07-28|15/06/2022|2.77|2.53|691270000|679600000
2022-07-31 14:00:33|00918|39240|NYSE INGR|6.02B|6020000000|90.98|358,922|3.61%|37|2022-11-03|15/09/2022||1.73||1960000000|2022-08-09|15/06/2022||1.94||1920000000
2022-07-31 14:00:37|00919|21040|NYSE PRI|5.01B|5010000000|128.69|162,383|-11.99%|37|2022-11-08|15/09/2022||3.16||720620000|2022-08-08|15/06/2022||3.07||707250000
2022-07-31 14:00:41|00920|29665|NYSE POST|5.28B|5280000000|86.94|458,868|-15.05%|37|2022-11-17|15/09/2022||0.7644||1430000000|2022-08-04|15/06/2022||0.6022||1360000000
2022-07-31 14:00:45|00921|989528|NYSE VVV|5.74B|5740000000|32.22|1,409,666|5.02%|25|2022-11-09|15/09/2022||0.5866||964300000|2022-08-03|15/06/2022||0.5681||937650000
2022-07-31 14:00:49|00922|39177|NYSE DEI|4.88B|4880000000|23.64|1,310,687|-29.22%|37|2022-11-08|15/09/2022||0.1494||249060000|2022-08-01|15/06/2022||0.1429||245560000
2022-07-31 14:00:52|00923|1075387|NYSE NVT|5.88B|5880000000|35.31|788,835|11.71%|23|2022-10-27|15/09/2022||0.5917||688190000|2022-07-29|15/06/2022|0.57|0.5367|727500000|687720000
2022-07-31 14:00:55|00924|48391|NYSE OMF|4.6B|4600000000|37.20|1,362,980|-39.02%|36|2022-10-19|15/09/2022||1.82||1080000000|2022-07-27|15/06/2022|1.87|1.97|1020000000|1040000000
2022-07-31 14:00:58|00925|16321|NASDAQ IBKR|24.54B|24540000000|58.69|886,253|-5.12%|37|2022-10-18|15/09/2022||1||801600000|2022-07-19|15/06/2022|0.84|0.9184|656000000|739630000
2022-07-31 14:01:02|00926|16855|NASDAQ OZK|4.77B|4770000000|40.10|824,248|-1.5%|37|2022-10-20|15/09/2022||1.15||302860000|2022-07-21|15/06/2022|1.1|1.03|292110000|287190000
2022-07-31 14:01:07|00927|20882|NYSE MDU|5.81B|5810000000|28.57|1,420,053|-9.93%|38|2022-11-02|15/09/2022||0.7758||1970000000|2022-08-04|15/06/2022||0.5234||1540000000
2022-07-31 14:01:13|00928|20726|NYSE SON|6.19B|6190000000|63.49|492,450|-0.47%|37|2022-10-20|15/09/2022||1.32||1870000000|2022-07-21|15/06/2022|1.75|1.65|1910000000|1900000000
2022-07-31 14:01:18|00929|39133|NYSE ENOV|3.23B|3230000000|59.72|376,967|-24.32%|37|2022-11-03|15/09/2022||0.5725||388970000|2022-08-04|15/06/2022||0.4775||400970000
2022-07-31 14:01:22|00930|20572|NYSE CUZ|4.67B|4670000000|30.85|848,508|-22.33%|37|2022-10-26|15/09/2022||0.2029||191040000|2022-07-28|15/06/2022|0.23|0.1979|183170000|186770000
2022-07-31 14:01:26|00931|16700|NASDAQ NATI|5.03B|5030000000|38.00|937,682|-13.85%|37|2022-10-27|15/09/2022||0.52||419990000|2022-07-28|15/06/2022|0.36|0.336|395520000|388980000
2022-07-31 14:01:30|00932|20632|NYSE EVR|4.53B|4530000000|99.97|423,089|-24.38%|37|2022-10-26|15/09/2022||1.68||539720000|2022-07-27|15/06/2022|2.46|1.39|635180000|443960000
2022-07-31 14:01:34|00933|39244|NYSE NYCB|4.95B|4950000000|10.62|7,341,013|-9.85%|37|2022-10-26|15/09/2022||0.3144||357830000|2022-07-27|15/06/2022|0.34|0.3202|377000000|353810000
2022-07-31 14:01:37|00934|41242|NYSE SRC|5.96B|5960000000|44.34|908,337|-11.71%|37|2022-11-07|15/09/2022||0.3705||174780000|2022-08-03|15/06/2022||0.3739||171040000
2022-07-31 14:01:42|00935|39293|NYSE MAN|4.14B|4140000000|78.41|441,307|-33.88%|37|2022-10-21|15/09/2022||2.23||5210000000|2022-07-19|15/06/2022|2.33|2.32|5070000000|5270000000
2022-07-31 14:01:46|00936|20812|NYSE DLB|7.81B|7810000000|77.40|520,103|-20.29%|37|2022-10-26|15/09/2022||0.625||326810000|2022-08-09|15/06/2022||0.3475||295650000
2022-07-31 14:01:51|00937|16859|NASDAQ PACW|3.31B|3310000000|28.03|1,361,870|-29.61%|37|2022-10-18|15/09/2022||1.08||379340000|2022-07-20|15/06/2022|1.02|1.06|358270000|354620000
2022-07-31 14:01:57|00938|8089|NASDAQ SLM|3.92B|3920000000|15.60|2,851,679|-17.15%|37|2022-10-19|15/09/2022||0.5833||475300000|2022-07-27|15/06/2022|1.29|1.28|621060000|602750000
2022-07-31 14:02:02|00939|101886|NYSE ESI|4.85B|4850000000|19.76|1,272,586|-15.52%|33|2022-10-26|15/09/2022||0.3836||681740000|2022-07-27|15/06/2022|0.38|0.3638|676900000|686300000
2022-07-31 14:02:08|00940|15321|NASDAQ ACHC|7.53B|7530000000|82.91|584,983|34.33%|37|2022-10-26|15/09/2022||0.7854||657470000|2022-07-27|15/06/2022|0.84|0.778|651720000|650820000
2022-07-31 14:02:12|00941|7865|NYSE AN|6.65B|6650000000|118.74|774,912|-2.13%|37|2022-10-20|15/09/2022||6.31||6960000000|2022-07-21|15/06/2022|6.47|6.22|6870000000|7000000000
2022-07-31 14:02:16|00942|1162794|NYSE ACI|15.92B|15920000000|26.85|2,862,437|24.31%|15|2022-10-17|15/08/2022||0.6319||17650000000|2022-07-26|15/05/2022|1|0.9556|23310000000|23000000000
2022-07-31 14:02:20|00943|21174|NYSE MTZ|5.86B|5860000000|78.93|765,242|-22.03%|37|2022-11-03|15/09/2022||1.84||2620000000|2022-08-04|15/06/2022||0.7105||2220000000
2022-07-31 14:02:26|00944|7860|NYSE ASH|5.44B|5440000000|100.47|436,140|18.1%|37|2022-11-08|15/09/2022||1.37||630450000|2022-07-26|15/06/2022|1.89|1.68|644000000|625150000
2022-07-31 14:02:31|00945|29718|NYSE VMI|5.79B|5790000000|271.48|97,294|14.57%|37|2022-10-19|15/09/2022||3.38||1040000000|2022-07-20|15/06/2022|3.7|3.35|1140000000|1000000000
2022-07-31 14:02:34|00946|24313|NYSE WBS|8.18B|8180000000|46.45|1,089,623|-3.43%|37|2022-10-20|15/09/2022||1.41||641650000|2022-07-21|15/06/2022|1.29|1.25|607600000|601030000
2022-07-31 14:02:38|00947|1137416|NASDAQ CHNG|7.73B|7730000000|24.27|2,510,345|11.79%|18|2022-11-16|15/09/2022||0.3572||854980000|2022-08-16|15/06/2022||0.4178||893060000
2022-07-31 14:02:42|00948|20590|NYSE NFG|6.62B|6620000000|72.34|540,557|40.66%|37|2022-11-03|15/09/2022||1.08||415720000|2022-08-04|15/06/2022||1.48||541720000
2022-07-31 14:02:46|00949|20743|NYSE CW|5.51B|5510000000|143.44|211,679|21.25%|37|2022-11-02|15/09/2022||2.31||666390000|2022-08-03|15/06/2022||1.69||603180000
2022-07-31 14:02:52|00950|39290|NYSE RYN|5.64B|5640000000|37.75|620,422|0.11%|37|2022-11-02|15/09/2022||0.1563||222350000|2022-08-03|15/06/2022||0.1541||215510000
2022-07-31 14:02:56|00951|8319|NYSE MTG|4.38B|4380000000|14.14|2,758,893|2.17%|38|2022-11-02|15/09/2022||0.5019||294590000|2022-08-03|15/06/2022||0.5071||293190000
2022-07-31 14:03:01|00952|20853|NYSE CLH|5.31B|5310000000|97.59|336,284|2.73%|37|2022-11-02|15/09/2022||1.31||1210000000|2022-08-03|15/06/2022||1.49||1220000000
2022-07-31 14:03:05|00953|21120|NYSE IDA|5.65B|5650000000|111.72|217,337|5.95%|37|2022-10-27|15/09/2022||2.02||423140000|2022-08-04|15/06/2022||1.3||344790000
2022-07-31 14:03:10|00954|48373|NYSE SAIC|5.39B|5390000000|96.87|322,998|10.96%|34|2022-09-08|15/07/2022||1.69||1830000000|2022-06-06|15/04/2022|1.88|1.77|2000000000|1930000000
2022-07-31 14:03:14|00955|20976|NYSE AL|4.11B|4110000000|37.11|676,564|-12.39%|37|2022-11-03|15/09/2022||1.09||588680000|2022-08-04|15/06/2022||0.9052||547270000
2022-07-31 14:03:16|00956|1130931|NYSE FSLY|1.37B|1370000000|11.37|4,572,673|-76.35%|18|2022-11-02|15/09/2022||-0.1375||100460000|2022-08-03|15/06/2022||-0.1672||101330000
2022-07-31 14:03:21|00957|17579|NASDAQ WTFC|5.22B|5220000000|86.04|488,138|20.5%|37|2022-10-19|15/09/2022||2.06||495550000|2022-07-20|15/06/2022|1.49|1.69|440750000|446280000
2022-07-31 14:03:26|00958|21119|NYSE HXL|5.09B|5090000000|60.51|632,143|11.19%|37|2022-10-24|15/09/2022||0.3278||399940000|2022-07-25|15/06/2022|0.33|0.2905|393000000|388030000
2022-07-31 14:03:30|00959|21155|NYSE CR|5.55B|5550000000|98.93|255,195|1.75%|38|2022-10-24|15/09/2022||1.9||818800000|2022-07-25|15/06/2022|1.9|1.81|864000000|821150000
2022-07-31 14:03:35|00960|41323|NASDAQ PINC|4.54B|4540000000|38.46|554,611|7.91%|37|2022-11-01|15/09/2022||0.6217||342870000|2022-08-16|15/06/2022||0.5963||333430000
2022-07-31 14:03:39|00961|16070|NASDAQ FCNCA|12.02B|12020000000|756.68|83,489|-3.31%|34|2022-10-26|15/09/2022||18.86||992860000|2022-07-28|15/06/2022|16.86|17.02|1120000000|959350000
2022-07-31 14:03:43|00962|39282|NYSE HFC|5.87B|5870000000|36.39|4,258,144|23.78%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2022-07-31 14:03:47|00963|103913|NYSE TMX|5.43B|5430000000|44.70|916,852|-14.86%|33|2022-10-20|15/09/2022||0.4471||550280000|2022-08-03|15/06/2022||0.5157||584680000
2022-07-31 14:03:50|00964|39288|NYSE FLO|6.02B|6020000000|28.41|1,397,962|20.59%|37|2022-11-09|15/09/2022||0.2898||1120000000|2022-08-11|15/06/2022|0.4|0.2736|1440000000|1120000000
2022-07-31 14:03:54|00965|954872|NYSE UNVR|4.58B|4580000000|27.04|1,487,778|10.19%|30|2022-11-08|15/09/2022||0.7159||2720000000|2022-08-01|15/06/2022||0.9073||2920000000
2022-07-31 14:04:06|00966|41225|NYSE NRZ|5.09B|5090000000|10.91|6,517,563|11.78%|33|2022-10-28|15/09/2022||0.3259||900670000|2022-08-02|15/06/2022||0.309||1050000000
2022-07-31 14:04:11|00967|17447|NASDAQ UMPQ|3.82B|3820000000|17.61|1,420,985|-6.68%|37|2022-10-19|15/09/2022||0.336||470540000|2022-07-20|15/06/2022|0.36|0.39|281820000|298340000
2022-07-31 14:04:15|00968|21140|NYSE SNX|9.63B|9630000000|100.42|325,782|-15.99%|36|2022-09-26|15/08/2022||2.73||15110000000|2022-06-28|15/05/2022|2.72|2.65|15270000000|15250000000
2022-07-31 14:04:19|00969|13943|NYSE LAZ|3.69B|3690000000|37.67|677,540|-20.19%|38|2022-10-27|15/09/2022||0.7435||643430000|2022-07-28|15/06/2022|0.92|0.8603|675910000|665370000
2022-07-31 14:04:23|00970|6403|NASDAQ JBLU|2.7B|2700000000|8.43|10,239,815|-43.04%|37|2022-10-25|15/09/2022||0.11||2500000000|2022-08-02|15/06/2022||-0.1075||2440000000
2022-07-31 14:04:27|00971|20819|NYSE FCN|5.52B|5520000000|163.56|278,734|12.26%|37|2022-10-27|15/09/2022||1.95||768000000|2022-07-28|15/06/2022|1.43|1.67|754990000|737950000
2022-07-31 14:04:32|00972|39265|NYSE HIW|3.83B|3830000000|35.57|767,646|-25.41%|37|2022-10-25|15/09/2022||0.3333||204580000|2022-07-26|15/06/2022|0.48|0.3667|203840000|205180000
2022-07-31 14:04:40|00973|17009|NASDAQ QDEL|6.83B|6830000000|102.04|719,841|-27.87%|37|2022-11-02|15/09/2022||1.24||720910000|2022-08-04|15/06/2022||3.21||639000000
2022-07-31 14:04:44|00974|16317|NASDAQ IART|4.6B|4600000000|55.04|481,059|-23.97%|37|2022-11-02|15/09/2022||0.8351||398660000|2022-07-27|15/06/2022|0.82|0.7993|397820000|395350000
2022-07-31 14:04:49|00975|16329|NASDAQ ICUI|4.23B|4230000000|177.17|201,697|-12.85%|37|2022-11-02|15/09/2022||2.53||597230000|2022-08-08|15/06/2022||1.86||566470000
2022-07-31 14:04:53|00976|994770|NYSE PK|3.64B|3640000000|15.59|4,065,917|-15.73%|25|2022-11-03|15/09/2022||0.1694||657500000|2022-08-03|15/06/2022||0.1512||656150000
2022-07-31 14:04:57|00977|9254|NYSE CRI|3.18B|3180000000|81.48|824,206|-16.64%|37|2022-10-27|15/09/2022||2.22||915450000|2022-07-29|15/06/2022|1.3|1.58|700700000|743850000
2022-07-31 14:05:02|00978|13973|NASDAQ CRUS|4.78B|4780000000|85.46|436,207|3.48%|36|2022-10-31|15/09/2022||1.49||471510000|2022-08-02|15/06/2022||0.826||366350000
2022-07-31 14:05:05|00979|1174995|NYSE DTM|5.32B|5320000000|55.03|544,332|29.79%|10|2022-11-04|15/09/2022||0.9279||225660000|2022-08-03|15/06/2022||0.8726||216180000
2022-07-31 14:05:15|00980|39303|NYSE TKR|4.85B|4850000000|65.38|468,710|-17.76%|37|2022-10-31|15/09/2022||1.3||1120000000|2022-07-28|15/06/2022|1.67|1.34|1150000000|1130000000
2022-07-31 14:05:18|00981|8087|NYSE R|4.01B|4010000000|78.32|760,936|2.85%|38|2022-10-26|15/09/2022||3.42||2880000000|2022-07-27|15/06/2022|4.43|4.03|3030000000|2890000000
2022-07-31 14:05:24|00982|29682|NYSE THG|4.86B|4860000000|136.47|185,259|0.42%|37|2022-10-26|15/09/2022||2.31||1430000000|2022-08-02|15/06/2022||2.12||1270000000
2022-07-31 14:05:26|00983|958239|NASDAQ OLLI|3.68B|3680000000|58.95|1,630,699|-36.68%|30|2022-08-25|15/07/2022||0.3272||455690000|2022-06-08|15/04/2022|0.2|0.3048|406670000|416570000
2022-07-31 14:05:31|00984|976454|NASDAQ LSXMA|13.27B|13270000000|39.85|773,403|-14.65%|27|2022-11-03|15/09/2022||0.8251||2270000000|2022-08-05|15/06/2022||0.7935||2240000000
2022-07-31 14:05:35|00985|20204|NYSE HE|4.63B|4630000000|42.30|418,692|-2.4%|38|2022-11-04|15/09/2022||0.5767||699960000|2022-08-08|15/06/2022||0.515||672330000
2022-07-31 14:05:40|00986|20344|NYSE SPB|2.84B|2840000000|69.54|332,780|-20.39%|38|2022-11-17|15/09/2022||1.26||923480000|2022-08-12|15/06/2022||1.42||920300000
2022-07-31 14:05:45|00987|20291|NYSE HPP|2.16B|2160000000|15.04|2,200,539|-44.83%|37|2022-11-03|15/09/2022||0.015||247840000|2022-07-26|15/06/2022|-0.05|0.035|251430000|245980000
2022-07-31 14:05:50|00988|39259|NYSE AXS|4.31B|4310000000|50.49|493,130|-0.75%|37|2022-10-26|15/09/2022||0.8261||1340000000|2022-07-26|15/06/2022|1.74|1.53|1200000000|1310000000
2022-07-31 14:05:54|00989|20870|NYSE H|9.13B|9130000000|82.75|830,314|3.61%|37|2022-11-02|15/09/2022||0.0087||1370000000|2022-08-09|15/06/2022||0.0401||1350000000
2022-07-31 14:05:58|00990|943142|NASDAQ LBRDA|17.69B|17690000000|107.93|348,427|-37.13%|31|2022-11-10|15/09/2022||1.62||241620000|2022-08-05|15/06/2022||1.8||237410000
2022-07-31 14:06:03|00991|21229|NYSE FNB|4.19B|4190000000|11.96|2,388,747|4.36%|37|2022-10-20|15/09/2022||0.3625||363740000|2022-07-20|15/06/2022|0.31|0.3024|335840000|335820000
2022-07-31 14:06:07|00992|20262|NYSE EPR|4.04B|4040000000|53.81|473,517|6.98%|37|2022-11-02|15/09/2022||0.5654||142080000|2022-08-01|15/06/2022||0.5394||137850000
2022-07-31 14:06:11|00993|6489|NASDAQ QRTEA|1.06B|1060000000|2.73|7,770,904|-76.98%|38|2022-11-10|15/09/2022||0.2||2960000000|2022-08-05|15/06/2022||0.26||3010000000
2022-07-31 14:06:18|00994|21188|NASDAQ AVT|4.68B|4680000000|47.87|892,173|15.85%|37|2022-10-27|15/09/2022||1.91||6400000000|2022-08-10|15/06/2022||2||6320000000
2022-07-31 14:06:20|00995|1178602|NYSE KD|2.36B|2360000000|10.47|2,813,666|-|7|2022-11-30|15/09/2022||-0.5||4080000000|2022-08-31|15/06/2022||-1.6||4240000000
2022-07-31 14:06:25|00996|20267|NYSE MSM|4.63B|4630000000|82.66|417,501|-7.3%|37|2022-10-20|15/08/2022||1.77||1000000000|2022-06-29|15/05/2022|1.82|1.74|958580000|960510000
2022-07-31 14:06:29|00997|17517|NASDAQ VSAT|2.49B|2490000000|32.93|455,899|-33.66%|37|2022-11-07|15/09/2022||0.0422||758470000|2022-08-04|15/06/2022||-0.1316||709950000
2022-07-31 14:06:34|00998|39272|NYSE AGO|3.74B|3740000000|58.39|385,037|22.13%|37|2022-11-10|15/09/2022||0.953||176560000|2022-08-03|15/06/2022||0.8875||173660000
2022-07-31 14:06:38|00999|20757|NYSE HHC|3.61B|3610000000|70.89|336,908|-23.54%|37|2022-11-07|15/09/2022||1.43||535730000|2022-08-03|15/06/2022||-0.3937||197130000
2022-07-31 14:06:42|01000|21125|NYSE KMPR|2.99B|2990000000|46.80|305,488|-29.1%|36|2022-11-07|15/09/2022||-0.3472||1430000000|2022-08-01|15/06/2022||-0.7901||1410000000
2022-07-31 14:06:47|01001|21168|NYSE KEX|3.83B|3830000000|63.44|411,559|9.55%|38|2022-10-27|15/09/2022||0.6481||736100000|2022-07-28|15/06/2022|0.49|0.4443|697960000|672850000
2022-07-31 14:06:51|01002|1025079|NYSE JBGS|3.47B|3470000000|25.44|1,002,314|-22.03%|23|2022-11-01|15/09/2022||-0.2||132690000|2022-08-02|15/06/2022||-0.19||134130000
2022-07-31 14:06:55|01003|986077|NASDAQ FHB|3.25B|3250000000|25.49|704,872|-7.41%|25|2022-10-21|15/09/2022||0.4988||200610000|2022-07-29|15/06/2022|0.46|0.4488|189280000|189080000
2022-07-31 14:06:59|01004|20516|NYSE AM|4.81B|4810000000|10.060|3,873,662|5.89%|32|2022-10-26|15/09/2022||0.1867||243300000|2022-07-27|15/06/2022|0.17|0.1834|228910000|240550000
2022-07-31 14:07:05|01005|15591|NASDAQ BOKF|6B|6000000000|88.03|216,501|4.79%|37|2022-10-19|15/09/2022||1.93||455410000|2022-07-27|15/06/2022|1.96|1.43|442640000|421360000
2022-07-31 14:07:09|01006|13979|NASDAQ HAIN|2.04B|2040000000|22.75|1,348,016|-43%|37|2022-11-08|15/09/2022||0.2888||484460000|2022-08-30|15/06/2022||0.3457||477780000
2022-07-31 14:07:13|01007|16532|NASDAQ LOPE|3.06B|3060000000|96.07|362,293|4.01%|37|2022-11-10|15/09/2022||1.04||213230000|2022-08-04|15/06/2022||0.8433||201400000
2022-07-31 14:07:17|01008|29742|NYSE WTM|3.65B|3650000000|1,239.43|15,937|9.53%|36|2022-08-09|15/06/2022||-32|||2022-05-06|15/03/2022|11.1|-3.5|317900000|
2022-07-31 14:07:22|01009|20376|NYSE PAG|8.5B|8500000000|114.49|380,640|29.22%|37|2022-10-26|15/09/2022||4.27||7070000000|2022-07-27|15/06/2022|4.93|4.47|6910000000|7010000000
2022-07-31 14:07:27|01010|17188|NASDAQ SLGN|4.93B|4930000000|44.50|559,665|9.82%|37|2022-10-26|15/09/2022||1.23||1900000000|2022-07-27|15/06/2022|1.08|0.9594|1540000000|1570000000
2022-07-31 14:07:32|01011|20732|NYSE BOH|3.23B|3230000000|80.11|215,078|-4.3%|37|2022-10-24|15/09/2022||1.44||182500000|2022-07-25|15/06/2022|1.38|1.33|175060000|174330000
2022-07-31 14:07:34|01012|1169118|NASDAQ SHLS|3.95B|3950000000|23.63|2,648,803|-18.77%|11|2022-11-08|15/09/2022||0.0884||83130000|2022-08-09|15/06/2022||0.0667||73320000
2022-07-31 14:07:38|01013|1163041|NYSE DNB|6.84B|6840000000|15.76|2,112,377|-24.81%|14|2022-11-03|15/09/2022||0.3094||571520000|2022-08-04|15/06/2022||0.2561||545960000
2022-07-31 14:07:43|01014|16663|NASDAQ MRCY|3.4B|3400000000|59.01|425,867|-10.59%|37|2022-11-01|15/09/2022||0.5286||247570000|2022-08-02|15/06/2022||1||307370000
2022-07-31 14:07:47|01015|962325|NYSE AGR|18.84B|18840000000|48.73|771,457|-6.54%|28|2022-10-25|15/09/2022||0.3406||1710000000|2022-07-26|15/06/2022|0.46|0.3346|1790000000|1610000000
2022-07-31 14:07:49|01016|1163535|NYSE CHPT|5.09B|5090000000|15.11|10,509,179|-36.11%|12|2022-09-01|15/07/2022||-0.2208||103790000|2022-05-31|15/04/2022|-0.2082|-0.1961|81630000|76100000
2022-07-31 14:07:52|01017|949627|NASDAQ VIRT|4.07B|4070000000|23.33|1,428,394|-9.36%|31|2022-11-02|15/09/2022||0.7384||366710000|2022-07-28|15/06/2022|0.73|0.6987|357700000|355990000
2022-07-31 14:07:58|01018|49803|NYSE SC|12.73B|12730000000|41.60|448,289|1.39%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2022-07-31 14:08:02|01019|16739|NASDAQ NKTR|737.65M|737650000|3.96|3,430,665|-74.92%|37|2022-11-09|15/09/2022||-0.435||22800000|2022-08-04|15/06/2022||-0.94||22750000
2022-07-31 14:08:06|01020|20918|NYSE CPA|2.81B|2810000000|67.22|452,955|-5.2%|37|2022-11-16|15/09/2022||0.7503||745380000|2022-08-03|15/06/2022||0.2948||674210000
2022-07-31 14:08:09|01021|1137413|NASDAQ GO|4.12B|4120000000|42.72|1,169,682|28.99%|18|2022-11-08|15/09/2022||0.2714||855710000|2022-08-09|15/06/2022||0.2404||859800000
2022-07-31 14:08:14|01022|21003|NYSE NEU|3.19B|3190000000|310.80|31,719|-1.62%|37|2022-10-24|15/09/2022|||||2022-08-02|15/06/2022||||
2022-07-31 14:08:18|01023|940842|NASDAQ SAGE|2.03B|2030000000|34.41|809,267|-21.31%|33|2022-11-02|15/09/2022||-2.22||1870000|2022-08-02|15/06/2022||-2.13||1780000
2022-07-31 14:08:21|01024|1172260|NYSE PSFE|1.46B|1460000000|2.01|6,423,576|-81.37%|11|2022-11-10|15/09/2022||0.0375||382180000|2022-08-10|15/06/2022||0.028||375010000
2022-07-31 14:08:25|01025|1168847|NASDAQ DRVN|5.09B|5090000000|30.38|431,083|-4.53%|14|2022-10-26|15/09/2022||0.2663||477700000|2022-07-27|15/06/2022|0.35|0.2925|508620000|480370000
2022-07-31 14:08:28|01026|1156576|NASDAQ REYN|6.1B|6100000000|29.06|419,907|2.14%|17|2022-11-03|15/09/2022||0.4272||1030000000|2022-08-09|15/06/2022||0.2542||942730000
2022-07-31 14:08:31|01027|1061418|NYSE GTES|3.46B|3460000000|12.30|773,723|-32.08%|23|2022-11-08|15/09/2022||0.3477||916910000|2022-08-05|15/06/2022||0.2656||916190000
2022-07-31 14:08:35|01028|21032|NYSE LENb|24.14B|24140000000|67.88|111,115|-21.39%|36|2022-09-19|15/08/2022||4.92||9000000000|2022-06-21|15/05/2022|4.49|3.99|8360000000|8120000000
2022-07-31 14:08:39|01029|32367|NYSE ADT|6.62B|6620000000|7.30|2,067,414|-30.41%|33|2022-11-08|15/09/2022||0.0849||1590000000|2022-08-04|15/06/2022||0.1793||1570000000
2022-07-31 14:08:43|01030|16514|NASDAQ FWONA|15.58B|15580000000|62.03|163,231|49.61%|38|2022-11-10|15/09/2022||0.2219||785300000|2022-08-05|15/06/2022||0.0713||684060000
2022-07-31 14:08:46|01031|1006167|NYSE SNDR|4.51B|4510000000|25.33|732,532|12.88%|24|2022-10-27|15/09/2022||0.683||1730000000|2022-07-28|15/06/2022|0.72|0.6896|1750000000|1680000000
2022-07-31 14:08:51|01032|20700|NYSE MCY|2.32B|2320000000|41.93|383,097|-31.07%|37|2022-10-31|15/09/2022||0.15||1050000000|2022-08-02|15/06/2022||0.0869||982710000
2022-07-31 14:08:55|01033|20805|NYSE CNA|11.51B|11510000000|42.42|146,624|-3.61%|37|2022-10-31|15/09/2022||0.89||2630000000|2022-08-01|15/06/2022||1.05||2580000000
2022-07-31 14:08:58|01034|1177768|NYSE SLVM|1.73B|1730000000|39.24|599,507|-|9|2022-11-09|15/09/2022||2.36||898000000|2022-08-11|15/06/2022||1.89||901000000
2022-07-31 14:09:01|01035|1169492|NYSE SGFY|4B|4000000000|17.11|1,655,659|-34.99%|13|2022-11-08|15/09/2022||0.1237||250860000|2022-08-03|15/06/2022||0.1312||247090000
2022-07-31 14:09:05|01036|1171379|NYSE HAYW|2.52B|2520000000|11.67|1,922,501|-51.56%|11|2022-10-26|15/09/2022||0.2114||296320000|2022-07-28|15/06/2022|0.3547|0.3508|399440000|419420000
2022-07-31 14:09:11|01037|17336|NASDAQ TFSL|4.06B|4060000000|14.65|331,774|-24.79%|37|2022-10-28|15/09/2022||0.07||74480000|2022-07-28|15/06/2022|0.06|0.055|76980000|70890000
2022-07-31 14:09:15|01038|24426|NYSE SEB|4.71B|4710000000|4,060.6|798|-1.2%|35|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022|88.73||2710000000|
2022-07-31 14:09:18|01039|1179477|NASDAQ LYLT|72.6M|72600000|2.95|791,191|-|6|2022-11-30|15/09/2022||0.3233||186180000|2022-08-31|15/06/2022||0.2167||163820000
2022-07-31 14:09:21|01040|1175864|NYSE NABL|1.77B|1770000000|9.82|501,979|-28.84%|9|2022-11-08|15/09/2022||0.08||95980000|2022-08-11|15/06/2022||0.072||91180000
2022-07-31 14:09:25|01041|1166976|NYSE MSP|5.82B|5820000000|35.18|1,341,520|34.84%|14|2022-11-28|15/09/2022||0.1483||184060000|2022-08-10|15/06/2022||0.1417||176230000
2022-07-31 14:09:29|01042|1096498|NYSE SWI|1.72B|1720000000|10.71|636,664|-52.36%|21|2022-11-02|15/09/2022||0.2314||188890000|2022-08-02|15/06/2022||0.1986||175530000
2022-07-31 14:09:33|01043|1163792|NASDAQ PARAA|17.48B|17480000000|27.04|52,882|-39.28%|25|2022-11-03|15/09/2022||0.6533||7260000000|2022-08-04|15/06/2022||0.6061||7530000000
2022-07-31 14:09:36|01044|1168782|NYSE AMBP|4.08B|4080000000|6.76|2,133,390|-32.33%|9|2022-10-27|15/09/2022||0.1126||1200000000|2022-07-28|15/06/2022|0.11|0.0847|1300000000|1150000000
2022-07-31 14:09:41|01045|6414|NASDAQ CROX|4.41B|4410000000|71.64|1,810,332|-47.25%|37|2022-10-20|15/09/2022||3.12||967020000|2022-08-04|15/06/2022||2.67||947290000
2022-07-31 14:09:45|01046|17404|NASDAQ TTEK|8.23B|8230000000|153.27|445,372|14.79%|37|2022-11-16|15/09/2022||1.15||717770000|2022-08-03|15/06/2022||1.05||699120000
2022-07-31 14:09:49|01047|16544|NASDAQ LSCC|8.46B|8460000000|61.50|1,878,874|8.37%|37|2022-11-01|15/09/2022||0.4056||161440000|2022-08-01|15/06/2022||0.3978||157980000
2022-07-31 14:09:52|01048|1166240|NYSE ASAN|3.68B|3680000000|19.32|4,079,407|-72.81%|13|2022-09-27|15/07/2022||-0.3845||127270000|2022-06-02|15/04/2022|-0.3|-0.3559|120650000|115040000
2022-07-31 14:09:55|01049|978740|NASDAQ NTLA|4.91B|4910000000|64.76|1,296,895|-54.35%|25|2022-11-03|15/09/2022||-1.29||9850000|2022-08-04|15/06/2022||-1.28||9420000
2022-07-31 14:09:59|01050|17187|NASDAQ SLAB|5.05B|5050000000|147.48|392,164|-1.01%|37|2022-10-26|15/09/2022||1.09||262020000|2022-07-27|15/06/2022|1.17|0.8802|263150000|250520000
2022-07-31 14:10:05|01051|17108|NASDAQ SAIA|6.26B|6260000000|237.85|491,085|5.24%|37|2022-10-27|15/09/2022||3.67||725490000|2022-07-27|15/06/2022|4.1|3.58|745550000|729280000
2022-07-31 14:10:10|01052|20487|NYSE EGP|7.41B|7410000000|170.54|394,117|-3.22%|37|2022-10-20|15/09/2022||0.77||119730000|2022-07-26|15/06/2022|1.09|0.7575|118550000|115600000
2022-07-31 14:10:13|01053|41004|NASDAQ APPS|1.98B|1980000000|20.07|3,943,473|-68.12%|34|2022-11-07|15/09/2022||0.4134||201830000|2022-08-08|15/06/2022||0.4393||184850000
2022-07-31 14:10:22|01054|17159|NASDAQ LNW|4.87B|4870000000|50.94|794,617|-17.45%|34|2022-11-08|15/09/2022||0.4408||629290000|2022-08-09|15/06/2022||0.0191||596750000
2022-07-31 14:10:25|01055|16806|NASDAQ OMCL|4.87B|4870000000|110.12|592,862|-24.83%|37|2022-10-27|15/09/2022||1.09||359780000|2022-08-04|15/06/2022||0.855||339740000
2022-07-31 14:10:29|01056|960584|NASDAQ WSC|8.59B|8590000000|38.61|2,679,006|34.48%|23|2022-11-03|15/09/2022||0.3666||548060000|2022-08-03|15/06/2022||0.2994||527310000
2022-07-31 14:10:33|01057|1073227|NYSE INSP|5.77B|5770000000|208.99|300,149|14.1%|23|2022-11-01|15/09/2022||-0.555||88550000|2022-08-02|15/06/2022||-0.609||78420000
2022-07-31 14:10:36|01058|1123145|NASDAQ SWAV|7.55B|7550000000|210.93|637,875|15.9%|19|2022-11-07|15/09/2022||0.5278||115480000|2022-08-08|15/06/2022||0.4433||107510000
2022-07-31 14:10:41|01059|958242|NASDAQ RPD|3.73B|3730000000|63.97|672,308|-43.76%|29|2022-11-08|15/09/2022||0.1412||177590000|2022-08-03|15/06/2022||-0.0409||164120000
2022-07-31 14:10:45|01060|17300|NASDAQ SYNA|5.74B|5740000000|144.95|481,865|-4.59%|37|2022-11-03|15/09/2022||3.43||478430000|2022-08-04|15/06/2022||3.68||473330000
2022-07-31 14:10:49|01061|100233|NASDAQ VRNS|2.79B|2790000000|25.43|1,272,175|-58.45%|35|2022-10-31|15/09/2022||0.0595||124340000|2022-08-01|15/06/2022||-0.0108||111260000
2022-07-31 14:10:53|01062|992965|NASDAQ BL|3.75B|3750000000|63.22|788,421|-44.73%|25|2022-11-03|15/09/2022||0.04||135410000|2022-08-04|15/06/2022||0.0073||126570000
2022-07-31 14:10:57|01063|41307|NASDAQ FOXF|3.99B|3990000000|94.66|255,921|-41.4%|36|2022-11-02|15/09/2022||1.37||383130000|2022-08-04|15/06/2022||1.22||399070000
2022-07-31 14:11:00|01064|986248|NASDAQ MEDP|5.26B|5260000000|169.53|350,549|-3.64%|25|2022-10-24|15/09/2022||1.4||358540000|2022-07-25|15/06/2022|1.46|1.31|351210000|344010000
2022-07-31 14:11:04|01065|40050|NASDAQ AMBA|3.3B|3300000000|86.55|585,751|-12.12%|36|2022-09-01|15/07/2022||0.1937||80190000|2022-05-31|15/04/2022|0.44|0.3683|90310000|90010000
2022-07-31 14:11:08|01066|15459|NASDAQ ARWR|4.5B|4500000000|42.53|887,796|-38.62%|35|2022-08-04|15/06/2022||-0.5686||49230000|2022-05-10|15/03/2022|0.41|0.1449|151810000|122150000
2022-07-31 14:11:12|01067|943118|NYSE WK|3.41B|3410000000|65.50|413,269|-49.53%|32|2022-11-02|15/09/2022||-0.2171||133460000|2022-08-09|15/06/2022||-0.2614||126050000
2022-07-31 14:11:16|01068|958818|NYSE PFGC|7.71B|7710000000|49.71|1,838,881|8.49%|29|2022-11-09|15/09/2022||0.7015||14270000000|2022-08-17|15/06/2022||1.04||14550000000
2022-07-31 14:11:20|01069|16945|NASDAQ POWI|4.96B|4960000000|85.01|392,597|-12.35%|37|2022-10-27|15/09/2022||0.9933||198650000|2022-08-04|15/06/2022||0.9783||190150000
2022-07-31 14:11:24|01070|17416|NASDAQ TXRH|5.95B|5950000000|87.22|1,193,838|-5.37%|37|2022-10-31|15/09/2022||0.8915||974330000|2022-07-28|15/06/2022|1.07|1.01|1020000000|1020000000
2022-07-31 14:11:29|01071|951001|NASDAQ BPMC|3.04B|3040000000|51.06|796,632|-41.89%|29|2022-10-27|15/09/2022||-1.78||74300000|2022-08-02|15/06/2022||-2.24||36850000
2022-07-31 14:11:33|01072|16089|NASDAQ FFIN|6.3B|6300000000|44.18|446,771|-9.54%|35|2022-10-20|15/09/2022||0.3933||135290000|2022-07-21|15/06/2022|0.42|0.3983|136100000|136070000
2022-07-31 14:11:38|01073|16219|NASDAQ NOVT|5.51B|5510000000|154.20|290,141|9.82%|37|2022-11-08|15/09/2022||0.7725||212900000|2022-08-09|15/06/2022||0.72||209780000
2022-07-31 14:11:41|01074|1077002|NYSE BJ|9.15B|9150000000|67.70|2,193,886|33.69%|22|2022-08-18|15/07/2022||0.7719||4580000000|2022-05-19|15/04/2022|0.87|0.7158|4500000000|4240000000
2022-07-31 14:11:45|01075|16045|NASDAQ EXPO|5.21B|5210000000|100.49|251,839|-6.16%|37|2022-10-27|15/09/2022||0.415||117190000|2022-07-28|15/06/2022|0.49|0.445|118220000|118530000
2022-07-31 14:11:51|01076|16348|NASDAQ IIVI|6.82B|6820000000|52.64|1,804,600|-24.6%|36|2022-11-02|15/09/2022||0.9642||881750000|2022-08-09|15/06/2022||0.9425||859560000
2022-07-31 14:11:54|01077|1155835|NASDAQ SPT|2.84B|2840000000|52.10|703,136|-41.36%|17|2022-11-01|15/09/2022||-0.0273||64620000|2022-08-02|15/06/2022||-0.0582||60320000
2022-07-31 14:11:57|01078|17254|NASDAQ STAA|3.86B|3860000000|80.70|477,710|-36.91%|37|2022-11-02|15/09/2022||0.2129||76930000|2022-08-10|15/06/2022||0.2329||80120000
2022-07-31 14:12:01|01079|16678|NASDAQ MSTR|3.23B|3230000000|286.06|1,053,368|-54.3%|37|2022-10-27|15/09/2022||0.3767||128320000|2022-08-02|15/06/2022||-0.8433||123320000
2022-07-31 14:12:04|01080|1096240|NASDAQ TWST|2.46B|2460000000|43.74|1,243,934|-64.45%|19|2022-08-05|15/06/2022||-1.29||52060000|2022-05-05|15/03/2022|-1.13|-1.23|48130000|45260000
2022-07-31 14:12:08|01081|16420|NASDAQ ZD|3.87B|3870000000|81.89|408,531|-42.03%|37|2022-11-03|15/09/2022||1.68||378830000|2022-08-09|15/06/2022||1.41||347940000
2022-07-31 14:12:12|01082|15467|NYSE ASGN|5.3B|5300000000|103.76|305,944|2.6%|37|2022-10-26|15/09/2022||1.71||1170000000|2022-07-27|15/06/2022|1.71|1.65|1140000000|1130000000
2022-07-31 14:12:16|01083|1096129|NASDAQ UPWK|2.42B|2420000000|18.56|1,400,384|-64.16%|19|2022-10-26|15/09/2022||-0.035||150840000|2022-07-27|15/06/2022|-0.04|-0.0813|156900000|147740000
2022-07-31 14:12:22|01084|17239|NASDAQ SPSC|4.31B|4310000000|119.76|164,753|9.92%|37|2022-10-27|15/09/2022||0.5122||113420000|2022-07-27|15/06/2022|0.53|0.4933|109180000|108950000
2022-07-31 14:12:26|01085|17203|NASDAQ SMTC|3.96B|3960000000|62.33|420,802|0.68%|36|2022-08-31|15/07/2022||0.853||208280000|2022-06-01|15/04/2022|0.8|0.76|202150000|199980000
2022-07-31 14:12:33|01086|940768|NASDAQ HQY|4.91B|4910000000|58.17|772,315|-21.37%|32|2022-09-06|15/07/2022||0.3299||203790000|2022-06-06|15/04/2022|0.27|0.26|205680000|203980000
2022-07-31 14:12:37|01087|16256|NASDAQ HELE|3.21B|3210000000|133.79|257,241|-40.11%|38|2022-10-06|15/08/2022||2.22||522400000|2022-07-07|15/05/2022|2.41|2|508080000|474170000
2022-07-31 14:12:41|01088|16236|NASDAQ HALO|6.74B|6740000000|48.90|1,166,822|18.32%|37|2022-11-08|15/09/2022||0.5433||177850000|2022-08-09|15/06/2022||0.47||138630000
2022-07-31 14:12:44|01089|1009130|NYSE BHVN|10.37B|10370000000|146.02|1,752,654|15.88%|24|2022-11-08|15/09/2022||-2.26||243670000|2022-08-08|15/06/2022||-2.58||212110000
2022-07-31 14:12:48|01090|21252|NYSE KBR|7.43B|7430000000|53.23|1,575,454|37.55%|37|2022-10-27|15/09/2022||0.6809||1650000000|2022-08-02|15/06/2022||0.6504||1630000000
2022-07-31 14:12:51|01091|1027143|NASDAQ RDFN|932.41M|932410000|8.70|3,121,226|-85.15%|23|2022-11-10|15/09/2022||-0.2986||636630000|2022-08-04|15/06/2022||-0.62||617300000
2022-07-31 14:12:55|01092|40083|NASDAQ NEO|1.26B|1260000000|10.12|2,073,177|-78.05%|37|2022-11-01|15/09/2022||-0.198||127550000|2022-08-09|15/06/2022||-0.2239||123260000
2022-07-31 14:13:00|01093|52417|NASDAQ CELH|6.7B|6700000000|88.96|1,107,393|29.62%|23|2022-11-10|15/09/2022||0.1203||159480000|2022-08-11|15/06/2022||0.0833||145720000
2022-07-31 14:13:06|01094|21128|NYSE MMS|4.11B|4110000000|66.85|365,884|-24.89%|37|2022-11-22|15/09/2022||0.68||1070000000|2022-08-03|15/06/2022||0.71||1110000000
2022-07-31 14:13:09|01095|953821|NASDAQ WING|3.77B|3770000000|126.18|853,455|-26.34%|30|2022-11-02|15/09/2022||0.3889||89560000|2022-07-28|15/06/2022|0.45|0.3615|83780000|86140000
2022-07-31 14:13:14|01096|950998|NYSE NSA|6.95B|6950000000|54.84|1,032,807|1.24%|30|2022-11-02|15/09/2022||0.3925||186320000|2022-08-03|15/06/2022||0.3725||191350000
2022-07-31 14:13:18|01097|1052916|NASDAQ EYE|2.37B|2370000000|29.14|1,931,366|-46.02%|22|2022-11-10|15/09/2022||0.2585||534590000|2022-08-11|15/06/2022||0.064||500720000
2022-07-31 14:13:23|01098|958147|NYSE HLI|5.82B|5820000000|84.56|307,758|-5.1%|29|2022-10-27|15/09/2022||1.12||455600000|2022-07-28|15/06/2022|1.1|0.9439|418640000|396860000
2022-07-31 14:13:27|01099|15534|NASDAQ BCPC|4.36B|4360000000|135.76|118,320|0.64%|37|2022-10-28|15/09/2022||0.98||229030000|2022-07-29|15/06/2022|1.07|0.94|236690000|223530000
2022-07-31 14:13:31|01100|15371|NASDAQ ALKS|4.2B|4200000000|25.60|1,545,819|-1.04%|35|2022-10-26|15/09/2022||-0.04||264080000|2022-07-27|15/06/2022|0.06|0.0071|276220000|268970000
2022-07-31 14:13:34|01101|1054949|NYSE AQUA|4.62B|4620000000|38.11|807,330|15.45%|23|2022-11-15|15/09/2022||0.3276||472360000|2022-08-02|15/06/2022||0.2298||431720000
2022-07-31 14:13:38|01102|1084931|NASDAQ TENB|4.31B|4310000000|38.65|1,183,403|-9.7%|23|2022-10-25|15/09/2022||0.0421||171300000|2022-07-26|15/06/2022|0.05|0.0116|164340000|163290000
2022-07-31 14:13:43|01103|20348|NYSE AMN|5.03B|5030000000|112.44|728,181|11.81%|37|2022-11-03|15/09/2022||1.99||1040000000|2022-08-04|15/06/2022||2.97||1370000000
2022-07-31 14:13:47|01104|20365|NYSE JBT|3.57B|3570000000|112.31|179,385|-23.38%|37|2022-10-26|15/09/2022||1.41||566830000|2022-07-27|15/06/2022|1.13|1.19|542300000|552660000
2022-07-31 14:13:51|01105|29662|NYSE MTDR|6.82B|6820000000|57.78|1,593,708|86.99%|37|2022-10-25|15/09/2022||2.86||800580000|2022-07-26|15/06/2022|3.47|3.14|943930000|815410000
2022-07-31 14:13:55|01106|20275|NYSE SSD|4.46B|4460000000|103.28|179,029|-8.18%|37|2022-10-24|15/09/2022||1.54||551260000|2022-07-25|15/06/2022|2.16|1.99|593230000|579840000
2022-07-31 14:13:59|01107|961632|NASDAQ MIME|5.35B|5350000000|79.92|1,414,640|43.87%|27|2022-08-08|15/06/2022||0.37||160580000|2022-06-01|15/03/2022||0.34||154630000
2022-07-31 14:14:02|01108|1096126|NYSE LTHM|4.46B|4460000000|24.89|3,837,972|27.58%|21|2022-11-03|15/09/2022||0.3152||226650000|2022-08-02|15/06/2022||0.2828||208470000
2022-07-31 14:14:06|01109|1171774|NYSE DOCN|4.18B|4180000000|40.98|2,423,399|-20.43%|12|2022-11-03|15/09/2022||0.2192||146940000|2022-08-08|15/06/2022||0.1025||134560000
2022-07-31 14:14:09|01110|21037|NYSE NSP|4.2B|4200000000|109.74|178,830|10.79%|37|2022-11-02|15/09/2022||1||1430000000|2022-08-01|15/06/2022||0.9925||1410000000
2022-07-31 14:14:13|01111|39261|NYSE HRI|3.71B|3710000000|124.02|285,008|-0.02%|36|2022-10-20|15/09/2022||3.59||717610000|2022-07-21|15/06/2022|2.47|2.62|640400000|630070000
2022-07-31 14:14:17|01112|21036|NYSE MXL|3.17B|3170000000|40.41|846,812|-16.21%|37|2022-11-09|15/09/2022||1.02||282520000|2022-07-27|15/06/2022|1.11|1.01|280010000|279760000
2022-07-31 14:14:21|01113|17437|NASDAQ UFPI|5.72B|5720000000|92.21|275,636|24.17%|37|2022-10-18|15/09/2022||2.16||2130000000|2022-07-21|15/06/2022|3.25|2.4|2900000000|2360000000
2022-07-31 14:14:24|01114|1156638|NASDAQ BEAM|4.33B|4330000000|62.98|1,364,918|-31.54%|18|2022-11-07|15/09/2022||-1.17||6060000|2022-08-09|15/06/2022||-1.12||8390000
2022-07-31 14:14:28|01115|1054954|NYSE SAIL|6.02B|6020000000|63.77|2,512,328|27.57%|23|2022-11-09|15/09/2022||-0.065||131610000|2022-08-09|15/06/2022||-0.09||123530000
2022-07-31 14:14:32|01116|1055910|NASDAQ DNLI|4.18B|4180000000|34.02|626,917|-33.33%|23|2022-11-04|15/09/2022||-0.7871||11210000|2022-08-04|15/06/2022||-0.525||44660000
2022-07-31 14:14:36|01117|41304|NASDAQ FATE|2.95B|2950000000|30.53|1,635,925|-63.13%|32|2022-11-03|15/09/2022||-0.8594||12290000|2022-08-03|15/06/2022||-0.8291||12540000
2022-07-31 14:14:39|01118|1088195|NYSE BE|3.6B|3600000000|20.23|2,844,071|-7.2%|23|2022-11-09|15/09/2022||0.0009||309500000|2022-08-09|15/06/2022||-0.1745||225970000
2022-07-31 14:14:42|01119|985128|NYSE ATKR|4.28B|4280000000|99.27|505,062|32.17%|26|2022-11-17|15/09/2022||4.8||949800000|2022-08-02|15/06/2022||5.22||1010000000
2022-07-31 14:14:46|01120|101888|NYSE QTWO|2.51B|2510000000|43.90|571,264|-57.51%|33|2022-11-02|15/09/2022||0.0991||147780000|2022-08-03|15/06/2022||0.0524||140240000
2022-07-31 14:14:50|01121|994769|NYSE HGV|4.9B|4900000000|40.77|785,071|0.25%|25|2022-11-08|15/09/2022||0.9271||929110000|2022-08-09|15/06/2022||0.8806||951370000
2022-07-31 14:14:54|01122|9222|NYSE DEN|3.62B|3620000000|71.91|554,760|9.44%|38|2022-11-10|15/09/2022||2.24||417560000|2022-08-04|15/06/2022||1.69||418760000
2022-07-31 14:14:58|01123|16719|NASDAQ NEOG|2.49B|2490000000|23.13|949,822|-46.9%|36|2022-09-27|15/08/2022||0.17||136100000|2022-07-26|15/05/2022|0.14|0.115|140090000|138370000
2022-07-31 14:15:03|01124|40089|NASDAQ QLYS|4.75B|4750000000|122.32|384,831|20.44%|37|2022-11-02|15/09/2022||0.7458||123960000|2022-08-08|15/06/2022||0.7925||117480000
2022-07-31 14:15:11|01125|21019|NYSE ENV|3.22B|3220000000|58.27|547,449|-22.54%|37|2022-11-09|15/09/2022||0.5113||316970000|2022-08-04|15/06/2022||0.4722||324160000
2022-07-31 14:15:15|01126|15761|NYSE CNMD|2.88B|2880000000|97.63|506,822|-29.22%|37|2022-10-26|15/09/2022||0.8981||284610000|2022-07-27|15/06/2022|0.76|0.7546|277190000|275750000
2022-07-31 14:15:19|01127|20399|NYSE RHP|4.86B|4860000000|88.54|404,700|15.44%|37|2022-10-31|15/09/2022||0.608||418640000|2022-08-01|15/06/2022||0.7704||427840000
2022-07-31 14:15:23|01128|16502|NASDAQ LHCG|5.06B|5060000000|163.06|412,333|-24.22%|37|2022-11-09|15/09/2022||1.67||655480000|2022-08-03|15/06/2022||1.34||605840000
2022-07-31 14:15:28|01129|17001|NASDAQ PZZA|3.43B|3430000000|95.89|523,063|-15.97%|37|2022-11-09|15/09/2022||0.781||527680000|2022-08-04|15/06/2022||0.7471||529630000
2022-07-31 14:15:33|01130|16008|NASDAQ ENSG|4.38B|4380000000|79.69|210,902|-6.32%|37|2022-10-26|15/09/2022||1.03||749940000|2022-08-01|15/06/2022||1||729700000
2022-07-31 14:15:37|01131|101895|NYSE TNET|5.12B|5120000000|82.50|296,621|-0.58%|34|2022-10-24|15/09/2022||0.7503||271740000|2022-07-26|15/06/2022|1.72|1.15|348000000|299100000
2022-07-31 14:15:40|01132|16842|NASDAQ OSTK|1.33B|1330000000|28.99|1,623,817|-58.37%|37|2022-10-27|15/09/2022||0.2757||580690000|2022-07-28|15/06/2022|0.19|0.2971|528120000|600670000
2022-07-31 14:15:45|01133|16954|NASDAQ PRFT|3.66B|3660000000|105.52|210,390|11.91%|37|2022-10-27|15/09/2022||1.1||235580000|2022-08-04|15/06/2022||1.05||227800000
2022-07-31 14:15:49|01134|986078|NYSE KNSL|5.57B|5570000000|243.21|97,710|36.14%|25|2022-10-27|15/09/2022||1.64||248990000|2022-07-28|15/06/2022|1.92|1.62|277000000|248410000
2022-07-31 14:15:53|01135|16044|NASDAQ EXLS|5.57B|5570000000|168.37|236,211|48.71%|37|2022-11-03|15/09/2022||1.41||334220000|2022-07-28|15/06/2022|1.5|1.32|346780000|329600000
2022-07-31 14:15:58|01136|21235|NYSE RLI|4.99B|4990000000|109.98|174,798|1.48%|37|2022-10-19|15/09/2022||0.9267||398060000|2022-07-20|15/06/2022|1.49|1.07|418790000|408430000
2022-07-31 14:16:02|01137|41018|NASDAQ TGTX|796.57M|796570000|5.99|3,187,842|-82.88%|36|2022-11-10|15/09/2022||-0.4675||1460000|2022-08-11|15/06/2022||-0.5075||175430
2022-07-31 14:16:06|01138|955557|NASDAQ ALRM|3.54B|3540000000|70.77|248,550|-14.96%|30|2022-11-09|15/09/2022||0.5221||211610000|2022-08-09|15/06/2022||0.4127||207960000
2022-07-31 14:16:10|01139|16078|NASDAQ FELE|4.21B|4210000000|90.82|199,145|11.08%|37|2022-10-25|15/09/2022||1.09||530980000|2022-07-26|15/06/2022|1.26|1.06|551140000|528670000
2022-07-31 14:16:13|01140|1156199|NASDAQ CRNC|1.11B|1110000000|28.17|447,154|-73.8%|17|2022-11-21|15/09/2022||0.5433||98460000|2022-08-09|15/06/2022||0.4242||91730000
2022-07-31 14:16:19|01141|942650|NYSE NVRO|1.53B|1530000000|43.35|534,994|-72.03%|32|2022-11-07|15/09/2022||-0.6507||108950000|2022-08-03|15/06/2022||-0.8082||104340000
2022-07-31 14:16:23|01142|20505|NYSE MUSA|6.64B|6640000000|284.36|367,721|92.77%|35|2022-10-26|15/09/2022||3.53||5960000000|2022-07-27|15/06/2022|7.47|4.65|6770000000|6180000000
2022-07-31 14:16:26|01143|15867|NASDAQ CWST|4.18B|4180000000|80.95|232,961|17.69%|35|2022-10-27|15/09/2022||0.3814||268590000|2022-07-28|15/06/2022|0.36|0.2728|283670000|251920000
2022-07-31 14:16:30|01144|1088200|NASDAQ SONO|2.83B|2830000000|22.11|2,451,687|-33.76%|23|2022-11-17|15/09/2022||0.1233||466550000|2022-08-10|15/06/2022||0.0617||424030000
2022-07-31 14:16:34|01145|1096118|NASDAQ KOD|513.22M|513220000|9.95|918,784|-88.13%|21|2022-11-16|15/09/2022||-1.69||0.00|2022-08-16|15/06/2022||-1.71||0.00
2022-07-31 14:16:36|01146|1166732|NYSE FUBO|464.56M|464560000|2.51|12,419,797|-90.36%|14|2022-11-23|15/09/2022||-0.72||246810000|2022-08-04|15/06/2022||-0.7056||227510000
2022-07-31 14:16:39|01147|1010718|NASDAQ APPN|3.51B|3510000000|48.53|610,601|-58.32%|23|2022-11-03|15/09/2022||-0.2218||112980000|2022-08-04|15/06/2022||-0.3471||103970000
2022-07-31 14:16:42|01148|24317|NASDAQ VG|5.39B|5390000000|20.99|4,273,064|47.19%|37|2022-11-09|15/09/2022||0.0385||390100000|2022-08-04|15/06/2022||0.0288||377000000
2022-07-31 14:16:45|01149|940816|NASDAQ TRUP|2.57B|2570000000|63.03|437,413|-45.2%|33|2022-11-03|15/09/2022||-0.1857||226250000|2022-08-03|15/06/2022||-0.2186||216280000
2022-07-31 14:16:51|01150|16227|NYSE GTLS|7B|7000000000|195.09|416,882|25.5%|37|2022-10-20|15/09/2022||1.53||460370000|2022-07-29|15/06/2022|0.88|0.8401|404800000|390490000
2022-07-31 14:16:53|01151|1153169|NASDAQ PGNY|2.81B|2810000000|30.53|776,140|-45.18%|18|2022-11-03|15/09/2022||0.0125||191860000|2022-08-04|15/06/2022||0.0125||191110000
2022-07-31 14:16:56|01152|1153690|NYSE SI|2.95B|2950000000|93.29|1,317,971|-9.25%|18|2022-10-18|15/09/2022||1.41||88260000|2022-07-19|15/06/2022|1.13|0.8393|80800000|71840000
2022-07-31 14:17:01|01153|20162|NYSE AIT|3.87B|3870000000|100.59|188,597|12.14%|37|2022-10-26|15/09/2022||1.52||949550000|2022-08-11|15/06/2022||1.66||976650000
2022-07-31 14:17:06|01154|20347|NYSE ABG|3.8B|3800000000|171.64|207,193|-16.46%|37|2022-10-25|15/09/2022||8.76||3980000000|2022-07-28|15/06/2022|10.04|8.82|3950000000|3900000000
2022-07-31 14:17:09|01155|1096077|NASDAQ ARVN|2.82B|2820000000|53.11|454,403|-47.47%|23|2022-11-09|15/09/2022||-0.9982||33640000|2022-08-09|15/06/2022||-1.09||24750000
2022-07-31 14:17:13|01156|13079|NASDAQ CCMP|4.97B|4970000000|173.69|484,866|20.08%|37|2022-11-10|15/09/2022||1.88||326060000|2022-08-04|15/06/2022||1.86||315520000
2022-07-31 14:17:17|01157|1080050|NASDAQ FOCS|3.13B|3130000000|40.43|414,181|-21.24%|25|2022-11-03|15/09/2022||1.06||518470000|2022-08-04|15/06/2022||1.09||517990000
2022-07-31 14:17:22|01158|17169|NASDAQ SHOO|2.5B|2500000000|31.70|862,363|-27.68%|37|2022-11-02|15/09/2022||0.8302||546450000|2022-07-27|15/06/2022|0.63|0.5938|532680000|488480000
2022-07-31 14:17:26|01159|20282|NYSE BOX|4.1B|4100000000|28.44|1,663,423|18.9%|31|2022-08-25|15/07/2022||0.2689||245430000|2022-05-25|15/04/2022|0.23|0.25|238430000|235600000
2022-07-31 14:17:31|01160|20340|NYSE SEM|3.87B|3870000000|29.62|789,456|-24.92%|37|2022-11-03|15/09/2022||0.6294||1580000000|2022-08-04|15/06/2022||0.5512||1580000000
2022-07-31 14:17:36|01161|15323|NASDAQ ACIW|3.27B|3270000000|28.53|677,198|-16.82%|37|2022-11-10|15/09/2022||0.198||330020000|2022-08-04|15/06/2022||0.114||330220000
2022-07-31 14:17:40|01162|32311|NYSE AEO|2.04B|2040000000|12.04|7,408,150|-65.07%|37|2022-09-01|15/07/2022||0.1557||1210000000|2022-05-26|15/04/2022|0.16|0.25|1060000000|1140000000
2022-07-31 14:17:44|01163|16391|NASDAQ IRDM|5.68B|5680000000|44.71|489,907|5.87%|37|2022-10-18|15/09/2022||0.028||173770000|2022-07-26|15/06/2022|0.04|0.014|174920000|166460000
2022-07-31 14:17:48|01164|1053088|NASDAQ ALTR|4.7B|4700000000|58.91|375,280|-15.55%|23|2022-11-03|15/09/2022||0.1167||130760000|2022-08-04|15/06/2022||0.0917||129420000
2022-07-31 14:17:53|01165|1137570|NASDAQ BBIO|1.28B|1280000000|8.66|2,191,903|-83.8%|17|2022-11-10|15/09/2022||-0.8314||20300000|2022-08-16|15/06/2022||-0.6143||24340000
2022-07-31 14:17:55|01166|997108|NASDAQ HLNE|4.08B|4080000000|75.57|221,336|-18.74%|24|2022-11-08|15/09/2022||0.7137||102130000|2022-08-09|15/06/2022||0.7874||99780000
2022-07-31 14:18:00|01167|13963|NASDAQ AEIS|3.36B|3360000000|89.49|185,685|-13.74%|37|2022-10-31|15/09/2022||1.26||414270000|2022-08-03|15/06/2022||1.11||401580000
2022-07-31 14:18:03|01168|1084218|NASDAQ ALLK|176.93M|176930000|3.23|992,230|-95.94%|23|2022-11-15|15/09/2022||-0.7205||0.00|2022-08-08|15/06/2022||-0.7679||0.00
2022-07-31 14:18:06|01169|101891|NASDAQ MGNI|1.01B|1010000000|7.64|2,046,439|-74.79%|34|2022-11-03|15/09/2022||0.1749||132640000|2022-08-09|15/06/2022||0.1707||124920000
2022-07-31 14:18:13|01170|16461|NASDAQ KLIC|2.85B|2850000000|48.12|748,235|-11.48%|37|2022-11-15|15/09/2022||1.56||369200000|2022-08-03|15/06/2022||1.59||367250000
2022-07-31 14:18:17|01171|16371|NASDAQ INSM|2.64B|2640000000|22.12|1,143,360|-10.08%|35|2022-11-03|15/09/2022||-0.8822||66330000|2022-08-04|15/06/2022||-0.8871||58790000
2022-07-31 14:18:21|01172|1155092|NASDAQ SITM|3.91B|3910000000|185.98|196,395|37.11%|18|2022-11-02|15/09/2022||1.13||85610000|2022-08-03|15/06/2022||1.01||77080000
2022-07-31 14:18:23|01173|1141594|NYSE PHR|1.23B|1230000000|23.49|734,668|-65.63%|15|2022-09-01|15/07/2022||-0.9584||65890000|2022-06-02|15/04/2022|-0.99|-1.06|63350000|62270000
2022-07-31 14:18:27|01174|20745|NYSE LCII|3.43B|3430000000|135.09|210,230|-7.36%|37|2022-11-03|15/09/2022||2.96||1280000000|2022-08-02|15/06/2022||5.17||1470000000
2022-07-31 14:18:32|01175|15574|NASDAQ BLKB|3.17B|3170000000|61.32|399,680|-14.03%|37|2022-10-31|15/09/2022||0.6717||270170000|2022-08-02|15/06/2022||0.675||266880000
2022-07-31 14:18:40|01176|31051|NASDAQ MTSI|4.05B|4050000000|57.94|409,863|-6.12%|37|2022-11-15|15/09/2022||0.7434||177010000|2022-07-28|15/06/2022|0.73|0.7007|172260000|170040000
2022-07-31 14:18:44|01177|1127881|NYSE PD|2.28B|2280000000|25.93|1,195,717|-36.12%|19|2022-09-02|15/07/2022||-0.0838||88330000|2022-06-02|15/04/2022|-0.04|-0.08|85370000|82690000
2022-07-31 14:18:48|01178|21052|NYSE BCO|2.68B|2680000000|56.94|292,124|-26.01%|37|2022-10-26|15/09/2022||1.42||1150000000|2022-08-03|15/06/2022||1.2||1110000000
2022-07-31 14:18:51|01179|977677|NASDAQ RRR|4.21B|4210000000|39.33|683,132|-0.18%|27|2022-11-01|15/09/2022||0.5119||399410000|2022-08-09|15/06/2022||0.5405||405180000
2022-07-31 14:18:56|01180|15492|NASDAQ ATRC|2.29B|2290000000|49.41|290,999|-41.5%|37|2022-11-02|15/09/2022||-0.2614||82520000|2022-08-02|15/06/2022||-0.2929||79670000
2022-07-31 14:19:01|01181|101906|NYSE SFBS|4.64B|4640000000|85.45|167,252|20.22%|33|2022-10-17|15/09/2022||1.2||127400000|2022-07-18|15/06/2022|1.14|1.13|125870000|121380000
2022-07-31 14:19:04|01182|1096499|NASDAQ AXNX|3.05B|3050000000|64.87|562,841|-4.53%|21|2022-08-01|15/06/2022||-0.5485||59600000|2022-05-05|15/03/2022|-0.5|-0.6331|48420000|45370000
2022-07-31 14:19:09|01183|16538|NASDAQ LPSN|1.02B|1020000000|13.64|1,056,705|-78.58%|38|2022-11-02|15/09/2022||-0.0145||140400000|2022-08-08|15/06/2022||-0.2052||133870000
2022-07-31 14:19:13|01184|21089|NYSE SKY|3.6B|3600000000|63.30|487,860|12.23%|31|2022-11-02|15/09/2022||1.42||652560000|2022-08-03|15/06/2022||1.55||662720000
2022-07-31 14:19:17|01185|9240|NYSE SWN|7.88B|7880000000|7.060|41,814,291|49.89%|38|2022-11-02|15/09/2022||0.3268||1650000000|2022-08-04|15/06/2022||0.3309||1680000000
2022-07-31 14:19:22|01186|960625|NASDAQ LIVN|3.4B|3400000000|63.67|367,065|-26.22%|29|2022-11-02|15/09/2022||0.6917||258050000|2022-08-03|15/06/2022||0.5167||249550000
2022-07-31 14:19:26|01187|20698|NYSE KWR|2.91B|2910000000|162.21|82,163|-35.56%|37|2022-11-03|15/09/2022||1.81||496300000|2022-08-04|15/06/2022||1.01||455100000
2022-07-31 14:19:30|01188|21136|NYSE ROG|5.06B|5060000000|269.25|155,240|41.26%|37|2022-11-01|15/09/2022||1.55||255500000|2022-08-01|15/06/2022||1.43||250000000
2022-07-31 14:19:34|01189|50936|NASDAQ CYRX|1.84B|1840000000|37.20|464,904|-39.73%|32|2022-11-10|15/09/2022||-0.1269||70670000|2022-08-04|15/06/2022||-0.1517||64740000
2022-07-31 14:19:40|01190|17106|NASDAQ SAFM|4.55B|4550000000|204.00|325,835|9.18%|36|2022-08-25|15/07/2022||14.63||1750000000|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000
2022-07-31 14:19:43|01191|1057699|NASDAQ LPRO|1.31B|1310000000|10.36|910,332|-72.74%|19|2022-11-08|15/09/2022||0.2136||58920000|2022-08-04|15/06/2022||0.1745||48410000
2022-07-31 14:19:48|01192|17026|NASDAQ RCII|1.39B|1390000000|23.53|1,020,663|-58.88%|37|2022-11-02|15/09/2022||1.37||1120000000|2022-08-03|15/06/2022||1.01||1070000000
2022-07-31 14:19:52|01193|15676|NASDAQ CCOI|2.97B|2970000000|63.81|265,063|-17.78%|37|2022-11-03|15/09/2022||0.2505||152400000|2022-08-04|15/06/2022||0.2296||150930000
2022-07-31 14:19:56|01194|44409|NASDAQ LGIH|2.67B|2670000000|112.80|298,470|-34%|35|2022-11-01|15/09/2022||5.04||830440000|2022-08-02|15/06/2022||4.3||725340000
2022-07-31 14:20:01|01195|20530|NYSE FIX|3.77B|3770000000|105.66|151,023|41.35%|37|2022-10-27|15/09/2022||1.5||1010000000|2022-07-27|15/06/2022|1.17|0.9925|1020000000|912130000
2022-07-31 14:20:04|01196|993270|NYSE IIPR|2.7B|2700000000|96.41|328,939|-55.16%|24|2022-11-02|15/09/2022||1.41||70600000|2022-08-03|15/06/2022||1.37||68540000
2022-07-31 14:20:11|01197|15913|NASDAQ DIOD|3.68B|3680000000|81.37|272,390|-0.77%|37|2022-11-08|15/09/2022||1.81||518570000|2022-08-04|15/06/2022||1.74||500300000
2022-07-31 14:20:14|01198|1077150|NASDAQ EXPI|2.22B|2220000000|14.86|1,259,192|-58.63%|25|2022-11-02|15/09/2022||0.22||1460000000|2022-08-03|15/06/2022||0.215||1410000000
2022-07-31 14:20:19|01199|17485|NASDAQ VICR|3.21B|3210000000|72.96|273,290|-36.89%|37|2022-10-20|15/09/2022||0.2||94250000|2022-07-21|15/06/2022|0.24|0.1167|102190000|88300000
2022-07-31 14:20:22|01200|1052244|NASDAQ CARG|2.88B|2880000000|24.29|1,132,099|-15.07%|23|2022-11-08|15/09/2022||0.3309||555600000|2022-08-08|15/06/2022||0.3091||507320000
2022-07-31 14:20:27|01201|15666|NASDAQ CBRL|2.17B|2170000000|95.07|469,106|-30.19%|36|2022-09-20|15/07/2022||1.43||844180000|2022-06-07|15/04/2022|1.29|1.32|790200000|793020000
2022-07-31 14:20:31|01202|39150|NASDAQ VC|3.59B|3590000000|127.58|295,094|11.86%|37|2022-10-27|15/09/2022||1.26||829790000|2022-07-28|15/06/2022|1.34|0.4761|848000000|719450000
2022-07-31 14:20:35|01203|6438|NASDAQ VIAV|3.37B|3370000000|14.80|1,550,833|-11.32%|37|2022-11-02|15/09/2022||0.2317||328440000|2022-08-11|15/06/2022||0.2267||321140000
2022-07-31 14:20:39|01204|13938|NYSE DDD|1.49B|1490000000|11.44|1,515,416|-58.46%|37|2022-11-01|15/09/2022||0.0071||151570000|2022-08-08|15/06/2022||-0.0014||146800000
2022-07-31 14:20:43|01205|1137572|NASDAQ KRTX|3.89B|3890000000|130.25|304,998|14.03%|19|2022-11-03|15/09/2022||-2.02||0.00|2022-08-04|15/06/2022||-2.07||0.00
2022-07-31 14:20:49|01206|17540|NASDAQ WDFC|2.42B|2420000000|177.37|105,704|-27.01%|37|2022-10-18|15/08/2022||1.15||134500000|2022-07-07|15/05/2022|1.07|1.28|123670000|142800000
2022-07-31 14:20:52|01207|968965|NYSE WBT|3.44B|3440000000|24.01|2,018,745|2.21%|27|2022-11-02|15/09/2022||0.13||372700000|2022-08-02|15/06/2022||0.13||381000000
2022-07-31 14:20:56|01208|945665|NASDAQ INOV|6.37B|6370000000|41.04|3,371,260|8.34%|31|2022-08-03|15/06/2022||0.18||205670000|2022-05-04|15/03/2022||0.14||191350000
2022-07-31 14:20:59|01209|977671|NYSE NGVT|2.6B|2600000000|67.10|203,095|-21%|26|2022-10-26|15/09/2022||1.68||421730000|2022-08-02|15/06/2022||1.62||409670000
2022-07-31 14:21:02|01210|1161253|NASDAQ NARI|4.12B|4120000000|77.58|750,862|-13.6%|15|2022-11-08|15/09/2022||-0.235||92420000|2022-08-03|15/06/2022||-0.23||87800000
2022-07-31 14:21:08|01211|7926|NYSE TEX|2.32B|2320000000|33.51|766,286|-30.07%|37|2022-11-01|15/09/2022||1.05||1080000000|2022-08-02|15/06/2022||0.864||1080000000
2022-07-31 14:21:14|01212|16638|NASDAQ MMSI|3.26B|3260000000|57.48|329,455|-17.99%|37|2022-10-27|15/09/2022||0.6357||277230000|2022-07-27|15/06/2022|0.73|0.5771|295000000|280550000
2022-07-31 14:21:17|01213|942484|NYSE BOOT|1.85B|1850000000|62.30|717,919|-27.91%|32|2022-10-26|15/09/2022||1.15||363330000|2022-07-27|15/06/2022|1.26|1.16|365860000|366890000
2022-07-31 14:21:21|01214|21228|NYSE FN|3.53B|3530000000|96.06|199,429|1.63%|37|2022-11-07|15/09/2022||1.56||596540000|2022-08-22|15/06/2022||1.54||581480000
2022-07-31 14:21:25|01215|100223|NASDAQ ITCI|5.1B|5100000000|54.12|761,253|57.65%|33|2022-11-09|15/09/2022||-0.7045||62520000|2022-08-10|15/06/2022||-0.7598||49080000
2022-07-31 14:21:30|01216|101868|NYSE IBP|2.95B|2950000000|101.42|225,528|-15.48%|33|2022-11-04|15/09/2022||1.97||621180000|2022-08-04|15/06/2022||1.94||611130000
2022-07-31 14:21:35|01217|20656|NYSE PSB|6.55B|6550000000|187.44|481,267|21.98%|37|2022-10-28|15/09/2022||0.9052||111290000|2022-08-02|15/06/2022||0.8965||110600000
2022-07-31 14:21:39|01218|21153|NYSE CBT|4.19B|4190000000|74.26|406,587|34.87%|37|2022-11-07|15/09/2022||1.62||1050000000|2022-08-08|15/06/2022||1.54||1060000000
2022-07-31 14:21:44|01219|15302|NASDAQ AAON|3.19B|3190000000|60.17|189,274|-3.19%|36|2022-11-03|15/09/2022||0.53||231150000|2022-08-08|15/06/2022||0.4067||204330000
2022-07-31 14:21:49|01220|20913|NYSE BMI|2.82B|2820000000|96.19|120,757|-4.79%|37|2022-10-20|15/09/2022||0.5733||135750000|2022-07-20|15/06/2022|0.57|0.515|137830000|131900000
2022-07-31 14:21:55|01221|1096076|NASDAQ MNTV|1.3B|1300000000|8.65|1,674,304|-58.81%|20|2022-11-10|15/09/2022||-0.1225||126990000|2022-08-04|15/06/2022||-0.175||121390000
2022-07-31 14:21:59|01222|8243|NYSE IGT|3.85B|3850000000|18.95|2,065,408|1.07%|38|2022-11-16|15/09/2022||0.2958||1000000000|2022-08-02|15/06/2022||0.3308||1030000000
2022-07-31 14:22:04|01223|17209|NYSE HLIO|2.24B|2240000000|68.82|118,843|-14.88%|35|2022-11-07|15/09/2022||1.17||235720000|2022-08-08|15/06/2022||1.16||240430000
2022-07-31 14:22:09|01224|41193|NYSE APAM|3.17B|3170000000|39.76|520,975|-17.32%|37|2022-11-01|15/09/2022||0.72||231950000|2022-08-02|15/06/2022||0.844||253950000
2022-07-31 14:22:13|01225|24288|NYSE WTS|4.62B|4620000000|138.13|149,916|-8.38%|37|2022-11-02|15/09/2022||1.43||460370000|2022-08-03|15/06/2022||1.63||490190000
2022-07-31 14:22:17|01226|1025072|NYSE MGY|5.31B|5310000000|24.13|2,305,110|72.36%|22|2022-10-31|15/09/2022||1.17||460080000|2022-08-02|15/06/2022||1.17||457390000
2022-07-31 14:22:21|01227|13983|NASDAQ ITRI|2.63B|2630000000|58.40|365,699|-40.78%|37|2022-11-07|15/09/2022||0.4633||514850000|2022-08-04|15/06/2022||0.209||488530000
2022-07-31 14:22:25|01228|945652|NYSE DOOR|2.05B|2050000000|91.03|174,457|-19.56%|32|2022-11-07|15/09/2022||2.6||713190000|2022-08-08|15/06/2022||2.49||733520000
2022-07-31 14:22:27|01229|1159380|NASDAQ ZNTL|1.63B|1630000000|29.20|757,814|-45.12%|12|2022-11-09|15/09/2022||-1.19||0.00|2022-08-11|15/06/2022||-1.19||0.00
2022-07-31 14:22:32|01230|21194|NYSE CALX|3.72B|3720000000|57.04|577,576|21.93%|37|2022-10-25|15/09/2022||0.2013||199050000|2022-07-25|15/06/2022|0.22|0.19|202040000|196020000
2022-07-31 14:22:36|01231|16483|NASDAQ LANC|3.64B|3640000000|132.38|142,022|-33.1%|37|2022-11-02|15/09/2022||1.15||423200000|2022-08-25|15/06/2022||0.8025||410830000
2022-07-31 14:22:39|01232|41272|NYSE SSTK|2.03B|2030000000|56.50|393,473|-47.92%|33|2022-10-25|15/09/2022||0.8875||212460000|2022-07-26|15/06/2022|0.83|0.945|206870000|209280000
2022-07-31 14:22:44|01233|39328|NASDAQ CVLT|2.51B|2510000000|56.09|259,604|-25.8%|37|2022-10-25|15/09/2022||0.5757||193580000|2022-07-26|15/06/2022|0.64|0.6329|197980000|195280000
2022-07-31 14:22:47|01234|958234|NASDAQ LOB|1.65B|1650000000|37.64|370,939|-37.46%|29|2022-10-26|15/09/2022||0.575||106870000|2022-07-27|15/06/2022|0.2484|0.465|208460000|98700000
2022-07-31 14:22:53|01235|15927|NASDAQ DORM|3.18B|3180000000|101.09|116,553|-0.06%|37|2022-10-24|15/09/2022||1.4||410310000|2022-07-25|15/06/2022|1.29|1.31|417420000|400700000
2022-07-31 14:22:57|01236|16769|NASDAQ NUVA|2.73B|2730000000|52.52|484,168|-17.87%|37|2022-11-02|15/09/2022||0.5514||301150000|2022-08-03|15/06/2022||0.559||306570000
2022-07-31 14:23:01|01237|16116|NASDAQ FOLD|2.79B|2790000000|9.960|3,761,537|7.21%|37|2022-11-08|15/09/2022||-0.1858||90740000|2022-08-04|15/06/2022||-0.2109||85870000
2022-07-31 14:23:05|01238|1131264|NYSE KTB|2.04B|2040000000|36.50|498,168|-34.09%|19|2022-11-03|15/09/2022||1.09||635570000|2022-08-04|15/06/2022||0.9998||628610000
2022-07-31 14:23:10|01239|41209|NYSE EVTC|2.79B|2790000000|38.99|240,563|-10.78%|37|2022-11-02|15/09/2022||0.5829||144920000|2022-08-04|15/06/2022||0.6543||150570000
2022-07-31 14:23:18|01240|16148|NASDAQ FWRD|2.82B|2820000000|104.93|147,490|18.65%|37|2022-10-26|15/09/2022||1.66||493850000|2022-07-27|15/06/2022|2.04|1.81|515200000|506850000
2022-07-31 14:23:25|01241|24305|NYSE WWW|1.81B|1810000000|22.47|661,014|-33.01%|37|2022-11-09|15/09/2022||0.8067||724080000|2022-08-10|15/06/2022||0.6454||738210000
2022-07-31 14:23:30|01242|16119|NASDAQ FORM|2.78B|2780000000|35.56|432,620|-4.56%|37|2022-10-26|15/09/2022||0.4486||209730000|2022-07-27|15/06/2022|0.46|0.4329|203910000|203120000
2022-07-31 14:23:34|01243|15369|NASDAQ ALGT|2.07B|2070000000|115.31|233,217|-39.35%|37|2022-10-26|15/09/2022||0.7008||589520000|2022-08-03|15/06/2022||1.07||634030000
2022-07-31 14:23:36|01244|1162166|NASDAQ NKLA|2.62B|2620000000|6.22|11,401,875|-47.6%|15|2022-11-03|15/09/2022||-0.2947||37530000|2022-08-04|15/06/2022||-0.2641||16570000
2022-07-31 14:23:39|01245|1142294|NASDAQ HCAT|907.06M|907060000|16.74|994,087|-71.17%|19|2022-11-15|15/09/2022||-0.1351||74560000|2022-08-04|15/06/2022||-0.0992||69880000
2022-07-31 14:23:43|01246|41321|NASDAQ PTCT|3.11B|3110000000|43.55|767,460|13.62%|37|2022-10-27|15/09/2022||-1.43||178620000|2022-08-04|15/06/2022||-1.37||162120000
2022-07-31 14:23:48|01247|21116|NYSE AJRD|3.51B|3510000000|43.69|757,232|-7.4%|35|2022-10-25|15/09/2022||0.51||590900000|2022-08-01|15/06/2022||0.48||574230000
2022-07-31 14:23:52|01248|998046|NASDAQ RCM|10.39B|10390000000|25.00|1,227,992|16.77%|25|2022-11-01|15/09/2022||0.158||527710000|2022-08-03|15/06/2022||0.1126||391780000
2022-07-31 14:23:56|01249|943153|NASDAQ TBK|1.76B|1760000000|72.65|182,959|-5.23%|32|2022-10-19|15/09/2022||0.8386||115830000|2022-07-20|15/06/2022|0.88|0.8839|149590000|114800000
2022-07-31 14:24:00|01250|1056241|NASDAQ AMEH|2.39B|2390000000|53.03|255,602|-39.99%|23|2022-11-03|15/09/2022||0.27||301880000|2022-08-04|15/06/2022||0.21||243760000
2022-07-31 14:24:04|01251|940825|NASDAQ CDNA|1.27B|1270000000|23.79|892,672|-71.69%|34|2022-11-10|15/09/2022||-0.308||86120000|2022-08-04|15/06/2022||-0.34||81850000
2022-07-31 14:24:09|01252|32534|NYSE YELP|2.17B|2170000000|30.66|984,002|-18.02%|37|2022-11-03|15/09/2022||0.2412||297800000|2022-08-04|15/06/2022||0.0015||285750000
2022-07-31 14:24:12|01253|945066|NYSE SHAK|2.17B|2170000000|51.46|914,239|-48.82%|31|2022-11-03|15/09/2022||0.0038||245540000|2022-08-04|15/06/2022||-0.021||238470000
2022-07-31 14:24:17|01254|20752|NYSE FSS|2.52B|2520000000|41.52|279,127|4.82%|37|2022-11-08|15/09/2022||0.5486||367810000|2022-07-27|15/06/2022|0.53|0.47|366700000|364760000
2022-07-31 14:24:22|01255|15881|NASDAQ CYTK|3.63B|3630000000|42.33|1,246,692|42.62%|37|2022-11-03|15/09/2022||-1.13||3800000|2022-08-04|15/06/2022||-1.03||3730000
2022-07-31 14:24:26|01256|1089332|NYSE CWK|3.79B|3790000000|16.80|1,007,721|-10.02%|20|2022-11-09|15/09/2022||0.557||1840000000|2022-08-04|15/06/2022||0.5545||1810000000
2022-07-31 14:24:31|01257|21166|NYSE KAI|2.38B|2380000000|203.85|37,384|13.17%|37|2022-11-01|15/09/2022||2.3||224890000|2022-08-02|15/06/2022||2.05||221490000
2022-07-31 14:24:35|01258|21050|NYSE AMRC|2.96B|2960000000|57.22|417,231|-16.5%|37|2022-11-01|15/09/2022||0.5486||431660000|2022-08-01|15/06/2022||0.4579||515870000
2022-07-31 14:24:40|01259|15986|NYSE EGHT|580.17M|580170000|4.89|1,854,639|-80.87%|37|2022-11-02|15/09/2022||0.0308||191730000|2022-07-27|15/06/2022|0.09|0.0299|187620000|186760000
2022-07-31 14:24:42|01260|1156572|NASDAQ ONEM|3.31B|3310000000|16.94|4,722,017|-37.35%|17|2022-11-02|15/09/2022||-0.4508||273820000|2022-08-03|15/06/2022||-0.4691||264480000
2022-07-31 14:24:49|01261|39267|NYSE ENR|2.1B|2100000000|29.53|643,973|-31.09%|37|2022-11-14|15/09/2022||0.9428||804750000|2022-08-08|15/06/2022||0.7592||747470000
2022-07-31 14:24:53|01262|1061933|NASDAQ CDLX|470.79M|470790000|13.80|677,302|-89.04%|23|2022-11-15|15/09/2022||-0.84||83830000|2022-08-02|15/06/2022||-0.8467||76500000
2022-07-31 14:24:56|01263|968968|NASDAQ EDIT|1.09B|1090000000|15.91|1,727,835|-61.99%|27|2022-11-09|15/09/2022||-0.8517||4690000|2022-08-03|15/06/2022||-0.8082||4290000
2022-07-31 14:24:59|01264|1156642|NASDAQ SDGR|2.23B|2230000000|31.30|687,835|-53.75%|17|2022-11-17|15/09/2022||-0.5626||36870000|2022-08-04|15/06/2022||-0.5443||35330000
2022-07-31 14:25:03|01265|955558|NASDAQ APPF|3.56B|3560000000|101.81|127,640|-28.1%|30|2022-11-07|15/09/2022||-0.33||119850000|2022-07-28|15/06/2022|-0.86|-0.265|117450000|116040000
2022-07-31 14:25:06|01266|1164702|NYSE MP|5.96B|5960000000|33.57|2,882,811|-10.77%|11|2022-11-28|15/09/2022||0.3369||125930000|2022-08-04|15/06/2022||0.3502||128760000
2022-07-31 14:25:11|01267|15446|NASDAQ THRM|2.14B|2140000000|64.56|173,452|-22.15%|37|2022-10-27|15/09/2022||0.855||302350000|2022-08-02|15/06/2022||0.428||256670000
2022-07-31 14:25:16|01268|101876|NYSE MC|3.31B|3310000000|46.58|581,692|-21.38%|33|2022-10-26|15/09/2022||0.511||240130000|2022-07-27|15/06/2022|0.57|0.4333|242520000|200900000
2022-07-31 14:25:19|01269|1082075|NASDAQ DOMO|944.73M|944730000|28.01|407,854|-68.29%|22|2022-08-26|15/07/2022||-0.3275||76410000|2022-05-26|15/04/2022|-0.23|-0.395|74460000|74090000
2022-07-31 14:25:22|01270|1166011|NASDAQ OM|738.42M|738420000|15.45|748,683|-62.28%|14|2022-11-16|15/09/2022||-0.67||33650000|2022-08-04|15/06/2022||-0.636||29220000
2022-07-31 14:25:26|01271|1073204|NYSE ZUO|1.1B|1100000000|8.51|1,245,261|-50.78%|23|2022-08-25|15/07/2022||-0.0225||97980000|2022-05-25|15/04/2022|-0.03|-0.0125|93200000|92230000
2022-07-31 14:25:29|01272|39273|NYSE CVA|2.69B|2690000000|20.26|1,036,548|0.8%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-07-31 14:25:34|01273|17405|NASDAQ TTGT|1.93B|1930000000|65.19|164,692|-10.8%|37|2022-11-02|15/09/2022||0.6413||81220000|2022-08-04|15/06/2022||0.6133||77000000
2022-07-31 14:25:37|01274|48679|NYSE FSR|2.85B|2850000000|9.58|5,750,393|-40.57%|27|2022-11-02|15/09/2022||-0.4134||13330|2022-08-03|15/06/2022||-0.41||11670
2022-07-31 14:25:41|01275|1061934|NYSE WHD|3.16B|3160000000|41.59|555,375|15.4%|23|2022-11-02|15/09/2022||0.4196||173890000|2022-08-04|15/06/2022||0.3555||160890000
2022-07-31 14:25:46|01276|17514|NASDAQ VRTS|1.54B|1540000000|206.32|61,076|-25.28%|37|2022-10-28|15/09/2022||6.56||186740000|2022-07-29|15/06/2022|6.86|7.06|225310000|199980000
2022-07-31 14:25:50|01277|20930|NYSE HAE|3.56B|3560000000|69.49|449,375|14.31%|37|2022-11-08|15/09/2022||0.621||259780000|2022-08-10|15/06/2022||0.51||251580000
2022-07-31 14:25:54|01278|13935|NYSE CNS|3.59B|3590000000|73.69|109,897|-11.44%|37|2022-10-19|15/09/2022||0.89||136280000|2022-07-20|15/06/2022|0.96|0.935|147720000|138260000
2022-07-31 14:25:58|01279|16856|NASDAQ PACB|980.56M|980560000|4.37|6,748,838|-86.41%|36|2022-11-03|15/09/2022||-0.3283||43260000|2022-08-03|15/06/2022||-0.3383||35700000
2022-07-31 14:26:02|01280|29671|NYSE ZWS|5.15B|5150000000|28.95|1,092,120|-48.61%|37|2022-10-25|15/09/2022||0.3033||264530000|2022-07-26|15/06/2022|0.32|0.29|284200000|278250000
2022-07-31 14:26:06|01281|15434|NASDAQ RIOT|990.75M|990750000|7.32|14,844,125|-77.78%|25|2022-11-14|15/09/2022||0.1117||89030000|2022-08-22|15/06/2022||0.1||81100000
2022-07-31 14:26:11|01282|977732|NASDAQ RETA|1.12B|1120000000|30.68|409,247|-75.52%|25|2022-11-14|15/09/2022||-2.24||1320000|2022-08-10|15/06/2022||-2.11||1550000
2022-07-31 14:26:15|01283|21079|NYSE MED|1.93B|1930000000|168.19|125,423|-41.09%|37|2022-11-08|15/09/2022||4.41||479520000|2022-08-03|15/06/2022||3.23||447870000
2022-07-31 14:26:19|01284|16879|NASDAQ PCRX|2.57B|2570000000|56.56|490,029|-4.05%|37|2022-11-03|15/09/2022||0.9528||179610000|2022-08-03|15/06/2022||0.877||172220000
2022-07-31 14:26:23|01285|16956|NASDAQ PRGS|2.04B|2040000000|46.96|296,934|3.01%|36|2022-09-22|15/08/2022||1.1||162170000|2022-06-28|15/05/2022|1.04|0.9508|150880000|146390000
2022-07-31 14:26:28|01286|1153039|NASDAQ VIR|3.68B|3680000000|27.81|974,339|-21.99%|18|2022-11-03|15/09/2022||-0.6138||78510000|2022-08-04|15/06/2022||0.0925||161590000
2022-07-31 14:26:32|01287|48422|NASDAQ XNCR|1.71B|1710000000|28.69|384,397|-6.79%|35|2022-11-08|15/09/2022||-0.6312||25730000|2022-08-03|15/06/2022||-0.4939||33570000
2022-07-31 14:26:35|01288|1127922|NASDAQ PLMR|1.57B|1570000000|62.37|110,688|-23.41%|19|2022-11-07|15/09/2022||0.6688||222010000|2022-08-03|15/06/2022||0.6689||192690000
2022-07-31 14:26:39|01289|20437|NYSE CMP|1.27B|1270000000|37.23|424,791|-45.7%|36|2022-08-04|15/06/2022||-0.31||209380000|2022-05-05|15/03/2022|0.33|0.8933|448500000|422250000
2022-07-31 14:26:42|01290|1164094|NASDAQ BIGC|1.14B|1140000000|15.65|1,381,023|-75.83%|13|2022-11-10|15/09/2022||-0.1766||71950000|2022-08-04|15/06/2022||-0.2362||66350000
2022-07-31 14:26:46|01291|15545|NASDAQ BECN|4.13B|4130000000|60.02|540,273|12.23%|37|2022-11-04|15/09/2022||1.94||2240000000|2022-08-04|15/06/2022||2.31||2280000000
2022-07-31 14:26:50|01292|1056451|NASDAQ NMRK|2.39B|2390000000|11.40|1,702,718|-11.49%|23|2022-11-03|15/09/2022||0.4625||767820000|2022-07-29|15/06/2022|0.22|0.332|755350000|675260000
2022-07-31 14:26:54|01293|17432|NASDAQ UCTT|1.52B|1520000000|33.60|382,528|-37.79%|37|2022-10-26|15/09/2022||1.23||628420000|2022-07-28|15/06/2022|1.04|1.03|608000000|590840000
2022-07-31 14:26:57|01294|958250|NASDAQ GBT|2.13B|2130000000|32.72|1,533,959|19.72%|26|2022-11-03|15/09/2022||-1.1||73330000|2022-08-02|15/06/2022||-1.18||64390000
2022-07-31 14:27:02|01295|16296|NASDAQ HSKA|987.23M|987230000|91.49|96,959|-61.99%|36|2022-11-08|15/09/2022||0.334||72160000|2022-08-08|15/06/2022||0.338||69840000
2022-07-31 14:27:05|01296|1169117|NASDAQ OCDX|4.19B|4190000000|17.63|1,035,050|-21.54%|12|2022-08-03|15/06/2022||0.1853||499130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2022-07-31 14:27:09|01297|24304|NYSE WGO|1.92B|1920000000|60.37|812,038|-16%|37|2022-10-19|15/08/2022||2.6||1160000000|2022-06-22|15/05/2022|4.13|2.96|1460000000|1210000000
2022-07-31 14:27:14|01298|103921|NYSE TSE|1.29B|1290000000|35.77|411,313|-34.2%|33|2022-11-04|15/09/2022||1.56||1460000000|2022-08-08|15/06/2022||2.03||1430000000
2022-07-31 14:27:17|01299|1167600|NASDAQ SKIN|2.01B|2010000000|13.32|1,898,048|-24.15%|10|2022-11-08|15/09/2022||0.0218||84100000|2022-08-09|15/06/2022||-0.0064||83940000
2022-07-31 14:27:23|01300|16926|NASDAQ PLXS|2.6B|2600000000|93.95|117,159|4.02%|37|2022-10-26|15/09/2022||1.2||940890000|2022-07-27|15/06/2022|1.33|1.1|981340000|909370000
2022-07-31 14:27:27|01301|942665|NASDAQ OCGN|556.41M|556410000|2.580|6,481,433|-61.55%|31|2022-11-11|15/09/2022||-0.08||0.00|2022-08-05|15/06/2022||-0.076||0.00
2022-07-31 14:27:32|01302|16427|NASDAQ JJSF|2.6B|2600000000|135.51|108,050|-17.56%|37|2022-11-10|15/09/2022||0.994||356680000|2022-08-02|15/06/2022||0.996||352050000
2022-07-31 14:27:36|01303|15314|NASDAQ ACAD|2.38B|2380000000|14.69|2,670,257|-32.09%|37|2022-11-07|15/09/2022||-0.2151||140080000|2022-08-08|15/06/2022||-0.2502||130300000
2022-07-31 14:27:40|01304|15947|NASDAQ DVAX|1.82B|1820000000|14.380|2,890,914|53.96%|35|2022-11-09|15/09/2022||0.2975||173430000|2022-08-04|15/06/2022||0.2275||150990000
2022-07-31 14:27:44|01305|20891|NYSE OMI|2.7B|2700000000|35.41|701,999|-23.44%|37|2022-11-02|15/09/2022||0.7717||2570000000|2022-08-03|15/06/2022||0.7608||2550000000
2022-07-31 14:27:47|01306|8939|NASDAQ SPWR|3.54B|3540000000|20.37|2,875,342|-17.76%|37|2022-11-02|15/09/2022||0.0931||410460000|2022-08-02|15/06/2022||0.0244||362180000
2022-07-31 14:27:52|01307|15477|NASDAQ VCEL|1.53B|1530000000|32.54|447,797|-38.53%|36|2022-11-08|15/09/2022||-0.0699||45700000|2022-08-03|15/06/2022||-0.1222||38350000
2022-07-31 14:27:57|01308|16390|NASDAQ IRBT|1.25B|1250000000|46.01|429,225|-47.42%|37|2022-11-02|15/09/2022||2.03||486080000|2022-08-09|15/06/2022||-1.57||304350000
2022-07-31 14:28:02|01309|21237|NYSE SPXC|2.71B|2710000000|59.13|253,077|-11.3%|37|2022-11-03|15/09/2022||0.6596||337460000|2022-08-04|15/06/2022||0.6082||337710000
2022-07-31 14:28:06|01310|15680|NASDAQ CDXS|447.99M|447990000|6.86|1,143,332|-67.58%|37|2022-11-10|15/09/2022||-0.1913||33270000|2022-08-04|15/06/2022||-0.1338||38550000
2022-07-31 14:28:11|01311|20423|NYSE SXT|3.61B|3610000000|85.98|221,611|-1.38%|37|2022-10-21|15/09/2022||0.875||362080000|2022-07-22|15/06/2022|0.92|0.89|371710000|358700000
2022-07-31 14:28:15|01312|992765|NASDAQ IRTC|4.61B|4610000000|154.63|432,076|202.48%|25|2022-11-02|15/09/2022||-0.8318||108090000|2022-08-04|15/06/2022||-0.9117||100110000
2022-07-31 14:28:20|01313|39279|NASDAQ CHRD|5.42B|5420000000|128.24|492,172|59.5%|37|2022-11-02|15/09/2022||9.41||927330000|2022-08-03|15/06/2022||7.6||392330000
2022-07-31 14:28:24|01314|13859|NYSE OI|2.3B|2300000000|14.71|1,232,675|-0.54%|38|2022-10-24|15/09/2022||0.5801||1650000000|2022-08-02|15/06/2022||0.6416||1750000000
2022-07-31 14:28:28|01315|17021|NASDAQ RAVN|2.09B|2090000000|58.08|1,599,218|-0.29%|36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2022-07-31 14:28:32|01316|958821|NASDAQ CSWI|1.85B|1850000000|119.47|45,214|1%|29|2022-11-09|15/09/2022||1.45||179510000|2022-08-05|15/06/2022||1.41||182470000
2022-07-31 14:28:37|01317|20231|NYSE EVRI|1.77B|1770000000|19.21|767,928|-15.34%|36|2022-11-08|15/09/2022||0.3405||185240000|2022-08-03|15/06/2022||0.3267||181180000
2022-07-31 14:28:41|01318|955547|NYSE GKOS|2.55B|2550000000|53.85|457,587|5.59%|30|2022-11-09|15/09/2022||-0.462||68320000|2022-08-03|15/06/2022||-0.438||67990000
2022-07-31 14:28:44|01319|1054959|NASDAQ SFIX|645.78M|645780000|5.97|4,211,979|-88.93%|22|2022-10-04|15/07/2022||-0.6289||489380000|2022-06-09|15/04/2022|-0.72|-0.5589|492940000|493290000
2022-07-31 14:28:48|01320|1165399|NASDAQ KYMR|1.14B|1140000000|22.03|810,616|-63.39%|12|2022-11-10|15/09/2022||-0.6002||21480000|2022-08-09|15/06/2022||-0.6911||14250000
2022-07-31 14:28:51|01321|41317|NASDAQ NSTG|594.12M|594120000|12.80|833,996|-79.33%|34|2022-11-09|15/09/2022||-0.57||41980000|2022-08-04|15/06/2022||-0.675||32320000
2022-07-31 14:28:54|01322|1163040|NASDAQ ACCD|657.98M|657980000|9.24|1,755,870|-80.26%|12|2022-10-07|15/08/2022||-0.7249||82850000|2022-06-30|15/05/2022|-4.92|-0.7381|85530000|81980000
2022-07-31 14:28:58|01323|16066|NASDAQ FCEL|1.39B|1390000000|3.590|15,219,726|-43.29%|37|2022-09-13|15/07/2022||-0.0611||35800000|2022-06-09|15/04/2022|-0.08|-0.0544|16380000|32580000
2022-07-31 14:29:01|01324|15502|NASDAQ AVAV|2.15B|2150000000|86.64|265,077|-14.3%|36|2022-09-07|15/07/2022||0.1183||103410000|2022-06-28|15/04/2022|0.3|0.3943|132620000|134410000
2022-07-31 14:29:06|01325|1123967|NASDAQ SILK|1.6B|1600000000|45.51|376,229|-9.31%|19|2022-11-01|15/09/2022||-0.4127||33260000|2022-07-26|15/06/2022|-0.44|-0.4488|33170000|31040000
2022-07-31 14:29:08|01326|1054802|NASDAQ APLS|6B|6000000000|56.28|1,082,518|-12.05%|23|2022-11-08|15/09/2022||-1.36||23180000|2022-08-09|15/06/2022||-1.41||16950000
2022-07-31 14:29:12|01327|999054|NASDAQ VRRM|2.58B|2580000000|16.49|1,101,346|7.71%|22|2022-11-10|15/09/2022||0.277||193980000|2022-08-03|15/06/2022||0.2464||179800000
2022-07-31 14:29:15|01328|1054803|NASDAQ BAND|420.36M|420360000|16.63|538,527|-87.17%|23|2022-11-02|15/09/2022||0.0204||141250000|2022-08-03|15/06/2022||-0.0648||133570000
2022-07-31 14:29:18|01329|1152337|NASDAQ SWTX|1.46B|1460000000|29.88|1,278,745|-65.13%|18|2022-11-03|15/09/2022||-1.13||0.00|2022-08-03|15/06/2022||-1.17||0.00
2022-07-31 14:29:22|01330|29711|NYSE VCRA|2.77B|2770000000|79.13|2,646,595|88.58%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2022-07-31 14:29:26|01331|20687|NYSE DY|3.05B|3050000000|103.16|256,549|48.65%|36|2022-08-31|15/07/2022||0.995||922230000|2022-05-25|15/04/2022|0.5749|0.1558|876300000|779500000
2022-07-31 14:29:30|01332|1073228|NYSE EAF|2B|2000000000|7.70|1,982,281|-32.28%|23|2022-11-04|15/09/2022||0.4283||375000000|2022-08-05|15/06/2022||0.4246||373000000
2022-07-31 14:29:35|01333|31171|NASDAQ BLMN|1.81B|1810000000|20.39|1,976,868|-18.86%|37|2022-11-02|15/09/2022||0.4018||1040000000|2022-07-29|15/06/2022|0.68|0.6217|1130000000|1110000000
2022-07-31 14:29:38|01334|20442|NYSE EAT|1.22B|1220000000|27.75|1,045,301|-48.93%|33|2022-11-02|15/09/2022||0.3778||944580000|2022-08-24|15/06/2022||1.19||1020000000
2022-07-31 14:29:41|01335|1166013|NASDAQ STEP|2.97B|2970000000|26.64|397,244|-41.46%|14|2022-11-09|15/09/2022||0.3279||143920000|2022-08-10|15/06/2022||0.3345||144140000
2022-07-31 14:29:45|01336|15775|NASDAQ COKE|4.81B|4810000000|513.00|67,177|28.52%|37|2022-11-08|15/09/2022||11.19|||2022-08-02|15/06/2022||9.83||
2022-07-31 14:29:48|01337|1163891|NYSE BFLY|863.47M|863470000|4.34|2,156,020|-59.59%|11|2022-11-14|15/09/2022||-0.3||21600000|2022-08-03|15/06/2022||-0.27||19100000
2022-07-31 14:29:52|01338|17377|NASDAQ TREE|581.86M|581860000|45.58|256,954|-76.65%|37|2022-10-27|15/09/2022||-1.66||245930000|2022-07-28|15/06/2022|-0.63|-0.5366|261920000|268860000
2022-07-31 14:29:56|01339|15634|NASDAQ CAKE|1.54B|1540000000|29.23|1,041,516|-35.42%|37|2022-11-02|15/09/2022||0.6443||816380000|2022-07-27|15/06/2022|0.52|0.7728|832640000|837260000
2022-07-31 14:30:00|01340|16396|NASDAQ IRWD|1.76B|1760000000|11.44|3,333,854|-13.79%|37|2022-11-03|15/09/2022||0.3738||110100000|2022-08-04|15/06/2022||0.33||103550000
2022-07-31 14:30:05|01341|15324|NASDAQ ACLS|2.32B|2320000000|70.33|365,495|82.44%|37|2022-11-03|15/09/2022||1.07||216110000|2022-08-03|15/06/2022||0.994||210640000
2022-07-31 14:30:11|01342|20968|NYSE HI|3.31B|3310000000|46.20|368,688|1.99%|37|2022-11-16|15/09/2022||1.08||756000000|2022-08-03|15/06/2022||0.865||704900000
2022-07-31 14:30:16|01343|41238|NYSE SEAS|3.47B|3470000000|47.73|1,286,875|0.67%|37|2022-11-08|15/09/2022||2.12||597690000|2022-08-04|15/06/2022||1.54||504320000
2022-07-31 14:30:20|01344|100211|NASDAQ TWOU|758.58M|758580000|9.79|1,886,498|-77.44%|34|2022-11-08|15/09/2022||-0.0898||263810000|2022-07-28|15/06/2022|-0.1|-0.1837|241460000|254260000
2022-07-31 14:30:25|01345|20625|NYSE CPE|2.84B|2840000000|46.04|2,050,207|16.97%|37|2022-11-02|15/09/2022||4.57||739580000|2022-08-03|15/06/2022||4.19||707700000
2022-07-31 14:30:33|01346|1161147|NYSE SLQT|302.5M|302500000|1.84|1,573,448|-89.66%|12|2022-11-10|15/09/2022||-0.1652||161150000|2022-08-18|15/06/2022||-0.1846||200550000
2022-07-31 14:30:35|01347|1163278|NASDAQ RLAY|2.07B|2070000000|19.02|1,058,408|-41.37%|13|2022-11-09|15/09/2022||-0.6671||0.00|2022-08-04|15/06/2022||-0.6271||2250000
2022-07-31 14:30:38|01348|16864|NASDAQ PATK|1.4B|1400000000|60.72|209,731|-26.52%|37|2022-10-27|15/09/2022||2.38||1110000000|2022-07-28|15/06/2022|4.79|3.67|1480000000|1260000000
2022-07-31 14:30:43|01349|17403|NASDAQ TTEC|3.44B|3440000000|73.17|96,231|-29.98%|37|2022-11-08|15/09/2022||1.3||664830000|2022-08-09|15/06/2022||0.8511||601860000
2022-07-31 14:30:48|01350|16950|NASDAQ CDMO|1.22B|1220000000|19.65|669,499|-23.39%|38|2022-09-08|15/07/2022||0.04||33440000|2022-06-29|15/04/2022|0.0683|0.0175|31230000|28950000
2022-07-31 14:30:53|01351|942357|NYSE BSIG|783.36M|783360000|18.91|393,172|-24.33%|32|2022-11-08|15/09/2022||0.395||91100000|2022-07-28|15/06/2022|0.41|0.395|95500000|96800000
2022-07-31 14:30:57|01352|15782|NASDAQ CORT|3.05B|3050000000|28.66|801,866|37.99%|37|2022-11-02|15/09/2022||0.24||106440000|2022-08-03|15/06/2022||0.215||100620000
2022-07-31 14:31:01|01353|39287|NYSE DAN|2.43B|2430000000|16.76|1,279,711|-30.63%|37|2022-11-02|15/09/2022||0.4262||2580000000|2022-08-03|15/06/2022||0.2486||2460000000
2022-07-31 14:31:05|01354|20391|NYSE AWR|3.22B|3220000000|87.17|169,545|-1.3%|37|2022-10-31|15/09/2022||0.8967||156000000|2022-08-01|15/06/2022||0.7133||132000000
2022-07-31 14:31:08|01355|1165970|NASDAQ FROG|2.19B|2190000000|22.20|1,118,913|-49.34%|12|2022-11-09|15/09/2022||0.0067||70960000|2022-08-03|15/06/2022||-0.0333||65520000
2022-07-31 14:31:11|01356|48425|NASDAQ SRNE|991.58M|991580000|2.600|10,467,496|-68.33%|32|2022-11-04|15/09/2022||-0.28||19130000|2022-08-11|15/06/2022||-0.25||18750000
2022-07-31 14:31:15|01357|20464|NYSE SBH|1.36B|1360000000|12.78|1,423,680|-32.45%|37|2022-11-16|15/09/2022||0.605||986900000|2022-08-04|15/06/2022||0.5867||950530000
2022-07-31 14:31:19|01358|34151|NYSE NG|1.63B|1630000000|4.880|1,708,807|-37.6%|33|2022-10-04|15/08/2022||-0.03|||2022-06-29|15/05/2022|-0.04|-0.0308||
2022-07-31 14:31:22|01359|1166558|NASDAQ CCCC|470.41M|470410000|9.64|676,816|-77.65%|12|2022-11-17|15/09/2022||-0.7345||8010000|2022-08-10|15/06/2022||-0.692||7950000
2022-07-31 14:31:25|01360|1153166|NASDAQ BRP|3.18B|3180000000|27.57|601,966|1.14%|18|2022-11-07|15/09/2022||0.1764||220770000|2022-08-09|15/06/2022||0.2001||220230000
2022-07-31 14:31:28|01361|48419|NASDAQ HMHC|2.69B|2690000000|21.03|5,519,680|85.78%|35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2022-07-31 14:31:31|01362|1096139|NYSE RVLV|2.08B|2080000000|28.32|1,549,146|-59.32%|19|2022-11-02|15/09/2022||0.2714||282440000|2022-08-03|15/06/2022||0.31||294040000
2022-07-31 14:31:35|01363|1169350|NASDAQ SANA|1.25B|1250000000|6.68|1,570,896|-58.99%|11|2022-11-07|15/09/2022||-0.508||0.00|2022-08-03|15/06/2022||-0.5076||0.00
2022-07-31 14:31:39|01364|39268|NYSE CNK|2.16B|2160000000|18.33|2,363,146|18.03%|37|2022-11-04|15/09/2022||0.0259||654110000|2022-08-05|15/06/2022||0.2401||735330000
2022-07-31 14:31:42|01365|52660|NASDAQ OPRX|407.88M|407880000|22.47|187,354|-59.35%|33|2022-11-08|15/09/2022||0.2381||22420000|2022-08-09|15/06/2022||0.0939||17190000
2022-07-31 14:31:47|01366|16382|NASDAQ IPAR|2.66B|2660000000|83.47|107,582|8.59%|37|2022-11-07|15/09/2022||0.9572||269060000|2022-08-09|15/06/2022||0.9398||215770000
2022-07-31 14:31:50|01367|958819|NYSE PJT|2.88B|2880000000|71.48|205,739|-8.56%|29|2022-11-01|15/09/2022||1.05||260990000|2022-07-26|15/06/2022|0.88|0.8317|233140000|223680000
2022-07-31 14:32:01|01368|16984|NASDAQ SAVA|654.52M|654520000|16.33|1,324,196|-76.51%|37|2022-11-01|15/09/2022||-0.43||0.00|2022-08-16|15/06/2022||-0.4325||0.00
2022-07-31 14:32:05|01369|985947|NASDAQ KDMN|1.7B|1700000000|9.500|10,424,582|152.66%|24|2022-08-04|15/06/2022||-0.19||15490000|2022-05-12|15/03/2022||-0.21||9810000
2022-07-31 14:32:08|01370|1165415|NASDAQ CERE|3.9B|3900000000|26.29|515,262|6.7%|11|2022-11-21|15/09/2022||-0.4869||0.00|2022-08-01|15/06/2022||-0.476||0.00
2022-07-31 14:32:11|01371|1163684|NASDAQ PRCH|191.33M|191330000|1.93|2,347,459|-89.58%|13|2022-11-14|15/09/2022||-0.1753||91770000|2022-08-09|15/06/2022||-0.208||78460000
2022-07-31 14:32:15|01372|15819|NASDAQ CRVL|2.89B|2890000000|164.89|38,353|17.09%|36|2022-08-03|15/06/2022|||||2022-05-26|15/03/2022|1.09||171350000|
2022-07-31 14:32:18|01373|991166|NYSE CWH|2.26B|2260000000|27.04|1,256,824|-31.3%|25|2022-11-01|15/09/2022||1.4||1860000000|2022-08-02|15/06/2022||1.82||2030000000
2022-07-31 14:32:25|01374|21074|NYSE JOE|2.48B|2480000000|42.02|206,593|-7.18%|37|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|0.29||68200000|
2022-07-31 14:32:28|01375|1163356|NYSE MEG|1.19B|1190000000|40.12|174,298|-25.27%|12|2022-11-17|15/09/2022||-0.1814||141500000|2022-08-08|15/06/2022||-0.24||137600000
2022-07-31 14:32:32|01376|15855|NASDAQ CVCO|2.29B|2290000000|257.79|53,429|9.7%|34|2022-11-08|15/09/2022||5.76||502220000|2022-08-04|15/06/2022||5.72||500070000
2022-07-31 14:32:35|01377|989523|NYSE ELF|1.76B|1760000000|33.53|595,938|21.44%|25|2022-11-03|15/09/2022||0.1987||102160000|2022-08-04|15/06/2022||0.2335||108730000
2022-07-31 14:32:38|01378|1055909|NASDAQ QTRX|590.19M|590190000|15.99|339,569|-69.92%|23|2022-11-03|15/09/2022||-0.5842||33090000|2022-08-09|15/06/2022||-0.5637||30300000
2022-07-31 14:32:43|01379|13087|NASDAQ URBN|1.9B|1900000000|20.48|2,543,088|-44.92%|37|2022-08-23|15/07/2022||0.7161||1190000000|2022-05-24|15/04/2022|0.33|0.4198|1050000000|1070000000
2022-07-31 14:32:45|01380|1057240|NYSE AVYA|77.13M|77130000|0.90|6,066,850|-96.29%|23|2022-11-23|15/09/2022||0.5902||716380000|2022-08-10|15/06/2022||0.5027||688490000
2022-07-31 14:32:50|01381|15736|NASDAQ CLDX|1.44B|1440000000|30.72|852,686|-29.78%|37|2022-11-08|15/09/2022||-0.486||400000|2022-08-10|15/06/2022||-0.46||400000
2022-07-31 14:32:54|01382|20773|NYSE PAR|1.13B|1130000000|41.62|261,242|-31.83%|37|2022-11-10|15/09/2022||-0.435||81880000|2022-08-09|15/06/2022||-0.4567||79570000
2022-07-31 14:32:57|01383|1096055|NYSE EB|920.27M|920270000|9.36|1,112,305|-47.33%|22|2022-11-10|15/09/2022||-0.0967||73280000|2022-07-28|15/06/2022|-0.2|-0.13|66040000|64990000
2022-07-31 14:33:02|01384|17506|NASDAQ CMPR|1.05B|1050000000|40.19|121,571|-60.69%|36|2022-07-27|15/06/2022|-1.17|-1.24|722830000|684250000|2022-04-27|15/03/2022|-2.75|-0.825|657410000|632700000
2022-07-31 14:33:06|01385|962482|NYSE SENS|597.61M|597610000|1.290|3,841,782|-57.98%|27|2022-11-09|15/09/2022||-0.0409||4250000|2022-08-09|15/06/2022||-0.04||3540000
2022-07-31 14:33:09|01386|1167501|NYSE BALY|1.15B|1150000000|21.97|641,190|-55.37%|13|2022-11-03|15/09/2022||0.196||633700000|2022-08-04|15/06/2022||0.1354||601150000
2022-07-31 14:33:14|01387|39343|NASDAQ PRTA|1.45B|1450000000|31.06|391,421|-38%|35|2022-11-08|15/09/2022||-0.6775||19490000|2022-08-09|15/06/2022||-0.5232||17180000
2022-07-31 14:33:18|01388|1165972|NASDAQ SUMO|783.51M|783510000|6.77|1,286,275|-67.22%|13|2022-09-09|15/07/2022||-0.1622||71550000|2022-05-26|15/04/2022|-0.13|-0.1678|67860000|66090000
2022-07-31 14:33:22|01389|24353|NYSE TNC|1.25B|1250000000|67.03|55,434|-15.28%|37|2022-11-03|15/09/2022||1.28||302800000|2022-08-09|15/06/2022||0.865||276650000
2022-07-31 14:33:26|01390|8197|NYSE MDP|298.95M|298950000|59.07|1,701,923|35.36%|36|2022-07-28|15/06/2022||0.76||745000000|2022-05-18|15/03/2022||0.71||688000000
2022-07-31 14:33:31|01391|20878|NYSE KOS|2.89B|2890000000|6.340|8,675,763|174.46%|37|2022-11-07|15/09/2022||0.27||628610000|2022-08-08|15/06/2022||0.2||559630000
2022-07-31 14:33:35|01392|100232|NASDAQ MBUU|1.32B|1320000000|62.45|172,173|-25.35%|35|2022-11-08|15/09/2022||1.69||292900000|2022-09-08|15/06/2022||2.29||330920000
2022-07-31 14:33:39|01393|16255|NASDAQ HEES|1.28B|1280000000|35.75|232,383|5.05%|37|2022-10-27|15/09/2022||0.8244||309520000|2022-07-28|15/06/2022|0.72|0.5717|294670000|293400000
2022-07-31 14:33:42|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
2022-07-31 14:33:45|01395|39121|NYSE FOE|1.84B|1840000000|22.01|729,507.94|5.82%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2022-07-31 14:33:52|01396|6404|NASDAQ SHYF|909.7M|909700000|25.94|299,266|-34.23%|37|2022-11-02|15/09/2022||0.47||291480000|2022-07-28|15/06/2022|0.21|0.1675|232200000|223030000
2022-07-31 14:33:55|01397|39249|NYSE CYH|384.82M|384820000|2.98|2,944,441|-77.63%|37|2022-11-01|15/09/2022||0.2869||3200000000|2022-07-27|15/06/2022|-2.52|0.0455|2930000000|3140000000
2022-07-31 14:33:59|01398|8950|NYSE LNN|1.69B|1690000000|153.96|65,894|-4.19%|37|2022-10-13|15/08/2022||1.21||173670000|2022-06-30|15/05/2022|2.28|1.64|214260000|188950000
2022-07-31 14:34:03|01399|1096506|NASDAQ BNGO|538.84M|538840000|1.860|6,034,877|-68.63%|23|2022-11-10|15/09/2022||-0.09||6760000|2022-08-04|15/06/2022||-0.09||6280000
2022-07-31 14:34:08|01400|17037|NASDAQ RDNT|1.16B|1160000000|20.57|269,167|-44.01%|37|2022-11-10|15/09/2022||0.1265||349890000|2022-08-09|15/06/2022||0.07||348230000
2022-07-31 14:34:11|01401|16661|NYSE TELL|2.11B|2110000000|3.720|18,180,799|-1.33%|26|2022-11-02|15/09/2022||-0.0833||43280000|2022-08-03|15/06/2022||-0.03||33560000
2022-07-31 14:34:15|01402|1006460|NYSE YEXT|541.32M|541320000|4.38|2,431,840|-66.39%|23|2022-09-02|15/07/2022||-0.046||99640000|2022-06-08|15/04/2022|-0.06|-0.0678|98800000|96740000
2022-07-31 14:34:19|01403|21129|NYSE MTOR|2.58B|2580000000|36.42|1,174,407|49.69%|37|2022-11-16|15/09/2022||0.96||1040000000|2022-08-03|15/06/2022||0.91||1080000000
2022-07-31 14:34:23|01404|20987|NYSE DIN|1.19B|1190000000|71.31|235,897|-7.95%|37|2022-11-02|15/09/2022||1.37||232130000|2022-08-09|15/06/2022||1.64||236410000
2022-07-31 14:34:27|01405|986249|NASDAQ PTGX|484.13M|484130000|9.95|1,194,335|-79.87%|25|2022-11-09|15/09/2022||-0.9505||460000|2022-08-09|15/06/2022||-0.9353||6220000
2022-07-31 14:34:33|01406|16364|NASDAQ INFN|1.42B|1420000000|6.550|2,089,035|-33.91%|37|2022-11-09|15/09/2022||0.0115||394390000|2022-07-28|15/06/2022|-0.05|-0.0784|357990000|350550000
2022-07-31 14:34:36|01407|945661|NYSE NVTA|435.65M|435650000|1.90|9,950,553|-93.21%|31|2022-11-07|15/09/2022||-0.661||137060000|2022-08-09|15/06/2022||-0.759||137500000
2022-07-31 14:34:41|01408|17467|NYSE USPH|1.69B|1690000000|129.78|64,481|9.83%|37|2022-11-03|15/09/2022||0.89||140780000|2022-08-04|15/06/2022||0.946||143090000
2022-07-31 14:34:44|01409|15830|NASDAQ CSII|628.5M|628500000|15.41|355,232|-61.75%|37|2022-11-01|15/09/2022||-0.206||61280000|2022-08-02|15/06/2022||-0.2183||62970000
2022-07-31 14:34:47|01410|1142327|NASDAQ XPEL|1.69B|1690000000|61.29|188,988|-33.81%|19|2022-11-16|15/09/2022||0.44||86750000|2022-08-09|15/06/2022||0.335||78550000
2022-07-31 14:34:51|01411|15774|NASDAQ COHU|1.38B|1380000000|28.58|330,257|-19.29%|37|2022-11-03|15/09/2022||0.7046||210000000|2022-07-28|15/06/2022|0.81|0.7077|217230000|215660000
2022-07-31 14:34:55|01412|16100|NASDAQ FIZZ|5.06B|5060000000|54.18|199,840|19.39%|30|2022-09-08|15/07/2022||0.5218||331970000|2022-06-29|15/04/2022|0.367|0.4252|284220000|285900000
2022-07-31 14:34:59|01413|20952|NYSE ALG|1.55B|1550000000|129.41|39,357|-11.83%|36|2022-11-02|15/09/2022||2.16||378800000|2022-08-03|15/06/2022||1.96||369070000
2022-07-31 14:35:05|01414|8307|NYSE UIS|927.99M|927990000|13.72|388,091|-38.61%|37|2022-10-31|15/09/2022||0.8675||582200000|2022-08-03|15/06/2022||0.075||501850000
2022-07-31 14:35:10|01415|958829|NASDAQ SGRY|3.48B|3480000000|39.38|579,054|-27.82%|29|2022-11-01|15/09/2022||0.0748||640030000|2022-08-02|15/06/2022||-0.0194||623900000
2022-07-31 14:35:14|01416|16454|NASDAQ KFRC|1.34B|1340000000|65.85|125,323|5.48%|37|2022-11-02|15/09/2022||1.15||445090000|2022-08-01|15/06/2022||1.18||440450000
2022-07-31 14:35:17|01417|985958|NASDAQ PI|2.18B|2180000000|85.02|297,194|84.83%|26|2022-11-02|15/09/2022||0.0457||58720000|2022-07-27|15/06/2022|0.11|-0.0086|59800000|55120000
2022-07-31 14:35:22|01418|103928|NYSE CCS|1.65B|1650000000|51.17|319,252|-26.32%|33|2022-11-02|15/09/2022||4.63||1220000000|2022-07-27|15/06/2022|4.78|4.46|1170000000|1140000000
2022-07-31 14:35:26|01419|100173|NASDAQ BLFS|817.24M|817240000|19.27|464,769|-58.91%|34|2022-11-10|15/09/2022||-0.1825||42360000|2022-08-11|15/06/2022||-0.21||39170000
2022-07-31 14:35:30|01420|16647|NASDAQ MNRO|1.68B|1680000000|50.15|423,384|-13.53%|37|2022-10-27|15/09/2022||0.412||349940000|2022-07-27|15/06/2022|0.42|0.324|349540000|343520000
2022-07-31 14:35:34|01421|1167746|NASDAQ HYFM|144.93M|144930000|3.23|746,297|-93.45%|13|2022-11-10|15/09/2022||0.0634||122590000|2022-08-11|15/06/2022||-0.0003||126490000
2022-07-31 14:35:38|01422|16397|NASDAQ ISBC|3.31B|3310000000|13.87|5,482,904|0.36%|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2022-07-31 14:35:41|01423|1121154|NASDAQ ALEC|841.38M|841380000|10.22|610,170|-57.49%|21|2022-11-15|15/09/2022||-0.3708||30820000|2022-08-16|15/06/2022||-0.4693||30820000
2022-07-31 14:35:45|01424|8296|NYSE EPAC|1.18B|1180000000|20.30|340,169|-20.92%|37|2022-09-28|15/08/2022||0.2767||149200000|2022-06-28|15/05/2022|0.16|0.2767|151890000|155100000
2022-07-31 14:35:49|01425|20599|NYSE RGR|1.16B|1160000000|66.13|133,291|-11.07%|37|2022-11-02|15/09/2022||1.36||148270000|2022-08-03|15/06/2022||1.5||156400000
2022-07-31 14:35:53|01426|8002|NYSE ATI|3.09B|3090000000|24.89|1,615,859|21.24%|37|2022-10-27|15/09/2022||0.3545||842070000|2022-08-04|15/06/2022||0.3716||842670000
2022-07-31 14:35:56|01427|16687|NASDAQ MVIS|852.47M|852470000|5.15|2,838,584|-62.6%|37|2022-11-03|15/09/2022||-0.09||1100000|2022-07-28|15/06/2022|-0.08|-0.07|300000|700000
2022-07-31 14:36:01|01428|16691|NASDAQ MYRG|1.59B|1590000000|95.23|101,210|-0.42%|37|2022-11-02|15/09/2022||1.34||704830000|2022-07-27|15/06/2022|1.15|1.15|708110000|681150000
2022-07-31 14:36:06|01429|985959|NASDAQ TPIC|613.64M|613640000|16.47|559,841|-57.92%|25|2022-11-09|15/09/2022||-0.242||476220000|2022-08-03|15/06/2022||-0.3924||430500000
2022-07-31 14:36:10|01430|16696|NYSE ONTO|4.13B|4130000000|83.25|311,630|18.79%|37|2022-11-09|15/09/2022||1.27||250400000|2022-08-09|15/06/2022||1.27||241810000
2022-07-31 14:36:14|01431|24298|NYSE USNA|1.34B|1340000000|69.62|75,389|-26.92%|37|2022-10-25|15/09/2022||0.9367||249190000|2022-07-26|15/06/2022|1|1.05|264470000|264800000
2022-07-31 14:36:20|01432|6508|NASDAQ EXTR|1.69B|1690000000|13.08|1,152,368|18.8%|37|2022-11-02|15/09/2022||0.1751||278520000|2022-07-27|15/06/2022|0.15|0.145|278200000|268950000
2022-07-31 14:36:24|01433|942668|NASDAQ JYNT|247.29M|247290000|17.10|300,569|-78.35%|33|2022-11-10|15/09/2022||0.0733||25720000|2022-08-04|15/06/2022||0.0133||23550000
2022-07-31 14:36:28|01434|1141821|NASDAQ CSTL|734.93M|734930000|27.96|330,170|-59.97%|19|2022-11-14|15/09/2022||-0.7957||31340000|2022-08-08|15/06/2022||-0.7614||28370000
2022-07-31 14:36:33|01435|1096423|NASDAQ GDYN|1.27B|1270000000|18.87|492,475|-10.36%|17|2022-11-10|15/09/2022||0.0964||74930000|2022-08-04|15/06/2022||0.0885||73250000
2022-07-31 14:36:38|01436|945651|NYSE ASPN|471.94M|471940000|13.08|1,294,237|-65.26%|31|2022-11-03|15/09/2022||-0.5411||46300000|2022-07-27|15/06/2022|-0.68|-0.5744|45640000|38820000
2022-07-31 14:36:41|01437|946347|NASDAQ RCKT|954.65M|954650000|14.50|907,822|-59.52%|29|2022-11-09|15/09/2022||-0.7065||0.00|2022-08-10|15/06/2022||-0.6808||0.00
2022-07-31 14:36:44|01438|52320|NASDAQ AVXL|794.22M|794220000|10.27|929,917|-42.79%|28|2022-08-11|15/06/2022||-0.1538||0.00|2022-05-10|15/03/2022|-0.14|-0.1667|0.00|0.00
2022-07-31 14:36:47|01439|1137414|NASDAQ MORF|1.01B|1010000000|26.47|399,443|-54.06%|19|2022-11-15|15/09/2022||-0.8588||3780000|2022-08-15|15/06/2022||-0.825||3650000
2022-07-31 14:36:51|01440|20894|NYSE PRO|1.1B|1100000000|24.37|270,627|-43.87%|37|2022-10-27|15/09/2022||-0.144||67660000|2022-07-28|15/06/2022|-0.14|-0.1708|68360000|66860000
2022-07-31 14:36:57|01441|16619|NASDAQ MGRC|2.05B|2050000000|84.36|80,326|7.57%|37|2022-11-01|15/09/2022||1.22||187770000|2022-07-28|15/06/2022|1.07|0.895|177030000|166690000
2022-07-31 14:37:01|01442|1073208|NASDAQ LASR|546.2M|546200000|12.26|268,707|-64.66%|20|2022-11-07|15/09/2022||-0.0263||71130000|2022-08-04|15/06/2022||-0.0875||63270000
2022-07-31 14:37:05|01443|39294|NYSE BKE|1.49B|1490000000|30.20|503,638|-28.23%|36|2022-08-19|15/07/2022||0.82||293040000|2022-05-26|15/04/2022|1.12|0.895|309060000|309100000
2022-07-31 14:37:10|01444|16918|NASDAQ PLCE|570.95M|570950000|43.34|460,236|-48.61%|36|2022-08-25|15/07/2022||0.8231||394810000|2022-05-19|15/04/2022|1.05|1.43|362350000|400390000
2022-07-31 14:37:15|01445|52609|NASDAQ BLNK|904.87M|904870000|21.17|1,034,548|-38.69%|23|2022-11-17|15/09/2022||-0.3894||14370000|2022-08-08|15/06/2022||-0.374||9780000
2022-07-31 14:37:18|01446|17321|NASDAQ TCBI|2.92B|2920000000|58.62|502,375|-6.92%|37|2022-10-19|15/09/2022||1.04||259240000|2022-07-21|15/06/2022|0.59|0.712|231770000|220550000
2022-07-31 14:37:23|01447|16755|NASDAQ NSIT|3.28B|3280000000|93.41|289,564|-6.94%|37|2022-11-08|15/09/2022||1.88||2550000000|2022-08-04|15/06/2022||2.06||2530000000
2022-07-31 14:37:28|01448|20587|NYSE MLI|3.82B|3820000000|67.33|304,938|55.14%|37|2022-10-18|15/09/2022||2.07||1030000000|2022-07-19|15/06/2022|3.65|2.24|1150000000|1070000000
2022-07-31 14:37:30|01449|1168402|NASDAQ ARKO|1.12B|1120000000|9.130|320,479|10%|14|2022-11-09|15/09/2022||0.2573||2470000000|2022-08-08|15/06/2022||0.19||2370000000
2022-07-31 14:37:33|01450|1168812|NYSE STEM|1.75B|1750000000|11.33|3,890,754|-58.21%|12|2022-11-08|15/09/2022||-0.1677||80640000|2022-08-04|15/06/2022||-0.1832||56790000
2022-07-31 14:37:37|01451|940766|NYSE OEC|1.05B|1050000000|17.29|571,285|-4.37%|33|2022-11-03|15/09/2022||0.5717||504420000|2022-08-04|15/06/2022||0.6103||494570000
2022-07-31 14:37:40|01452|1097533|NASDAQ GRWG|294.61M|294610000|4.85|1,656,088|-88.07%|22|2022-11-10|15/09/2022||-0.0463||91830000|2022-08-04|15/06/2022||-0.0775||82570000
2022-07-31 14:37:43|01453|1163344|NASDAQ BLI|304.54M|304540000|4.49|1,019,725|-90.15%|13|2022-11-17|15/09/2022||-0.2834||28340000|2022-08-09|15/06/2022||-0.3205||20820000
2022-07-31 14:37:47|01454|1050145|NASDAQ DCPH|868.84M|868840000|12.69|1,030,190|-58.38%|23|2022-11-09|15/09/2022||-0.606||32410000|2022-08-04|15/06/2022||-0.657||30580000
2022-07-31 14:37:50|01455|41328|NASDAQ SFM|3.03B|3030000000|27.64|1,847,030|12.45%|37|2022-11-03|15/09/2022||0.5052||1570000000|2022-08-03|15/06/2022||0.5104||1580000000
2022-07-31 14:37:54|01456|1165305|NASDAQ INBX|676.91M|676910000|17.34|494,560|-39.07%|16|2022-11-18|15/09/2022||-0.818||902580|2022-08-08|15/06/2022||-0.7786||1070000
2022-07-31 14:37:58|01457|960609|NASDAQ PRPL|290M|290000000|3.49|1,989,790|-86.75%|23|2022-11-16|15/09/2022||0.0424||166650000|2022-08-10|15/06/2022||-0.064||156050000
2022-07-31 14:38:02|01458|20522|NYSE CDE|901.39M|901390000|3.210|5,396,719|-57.43%|37|2022-10-26|15/09/2022||0.0233||218730000|2022-08-03|15/06/2022||-0.0067||204380000
2022-07-31 14:38:07|01459|21171|NYSE MD|1.95B|1950000000|22.66|727,202|-22.18%|37|2022-11-03|15/09/2022||0.5532||516840000|2022-08-04|15/06/2022||0.4753||493670000
2022-07-31 14:38:10|01460|15691|NASDAQ CERS|955.25M|955250000|5.390|2,100,585|6.94%|36|2022-11-03|15/09/2022||-0.07||47380000|2022-08-04|15/06/2022||-0.07||46010000
2022-07-31 14:38:14|01461|102883|NASDAQ GPRO|1B|1000000000|6.36|2,191,464|-37.89%|33|2022-11-03|15/09/2022||0.2955||341830000|2022-08-04|15/06/2022||0.0694||240070000
2022-07-31 14:38:18|01462|17234|NASDAQ SPNS|1.45B|1450000000|26.31|224,922|4.36%|33|2022-11-10|15/09/2022||0.3166||127450000|2022-08-03|15/06/2022||0.2954||122690000
2022-07-31 14:38:22|01463|976451|NASDAQ BATRK|1.48B|1480000000|27.67|105,250|4.61%|28|2022-11-10|15/09/2022||0.4488||276500000|2022-08-05|15/06/2022||0.7125||250500000
2022-07-31 14:38:26|01464|42590|NASDAQ MGNX|191.97M|191970000|3.13|1,414,025|-87.46%|36|2022-11-09|15/09/2022||-0.6208||36330000|2022-08-08|15/06/2022||-0.9789||14330000
2022-07-31 14:38:30|01465|961626|NASDAQ AXSM|1.5B|1500000000|38.59|1,399,868|-20.58%|25|2022-11-10|15/09/2022||-1.02||20560000|2022-08-09|15/06/2022||-1.01||6920000
2022-07-31 14:38:32|01466|1168632|NYSE RSI|1.22B|1220000000|5.54|922,297|-43.76%|13|2022-11-09|15/09/2022||-0.112||159160000|2022-08-04|15/06/2022||-0.1428||147060000
2022-07-31 14:38:37|01467|15719|NASDAQ CHRS|655.77M|655770000|8.47|1,089,568|-35.1%|33|2022-11-07|15/09/2022||-0.7312||62690000|2022-08-04|15/06/2022||-0.7898||61370000
2022-07-31 14:38:41|01468|41266|NYSE MODN|925.02M|925020000|25.12|144,046|-22.4%|37|2022-11-08|15/09/2022||0.144||56350000|2022-08-09|15/06/2022||0.1443||55000000
2022-07-31 14:38:45|01469|15505|NASDAQ AVID|1.26B|1260000000|28.06|368,971|-24.95%|34|2022-11-10|15/09/2022||0.3551||109730000|2022-08-02|15/06/2022||0.2525||96470000
2022-07-31 14:38:48|01470|1073226|NASDAQ ROAD|1.25B|1250000000|23.78|224,064|-29.18%|23|2022-08-05|15/06/2022||0.1217||318260000|2022-05-06|15/03/2022|-0.18|-0.055|243390000|217660000
2022-07-31 14:38:57|01471|17291|NASDAQ SWBI|665.86M|665860000|14.55|1,082,353|-37.95%|36|2022-09-01|15/07/2022||0.57||167680000|2022-06-23|15/04/2022|0.82|0.665|181300000|179850000
2022-07-31 14:39:00|01472|1167332|NASDAQ TLS|539M|539000000|7.94|609,751|-71.66%|13|2022-11-14|15/09/2022||0.0822||64320000|2022-08-15|15/06/2022||-0.0294||51550000
2022-07-31 14:39:05|01473|16266|NASDAQ HIBB|606.91M|606910000|46.92|382,075|-47.08%|36|2022-08-26|15/07/2022||2.21||387770000|2022-05-27|15/04/2022|2.89|3.05|424050000|417550000
2022-07-31 14:39:08|01474|1137573|NASDAQ REAL|219.89M|219890000|2.33|5,062,023|-85.89%|18|2022-11-07|15/09/2022||-0.3628||165390000|2022-08-09|15/06/2022||-0.4672||154050000
2022-07-31 14:39:12|01475|48420|NASDAQ MMAT|324.77M|324770000|0.900|6,136,456|-74.29%|24|2022-11-14|15/09/2022||-0.0367||3590000|2022-08-09|15/06/2022||-0.0467||3000000
2022-07-31 14:39:17|01476|39304|NYSE WCC|6.48B|6480000000|127.84|659,098|20.09%|37|2022-11-03|15/09/2022||3.88||5350000000|2022-08-04|15/06/2022||3.95||5310000000
2022-07-31 14:39:20|01477|1075231|NASDAQ EVOP|2.29B|2290000000|27.34|307,854|-6.37%|23|2022-11-10|15/09/2022||0.3198||146500000|2022-08-03|15/06/2022||0.2696||137660000
2022-07-31 14:39:23|01478|15693|NASDAQ CEVA|863.9M|863900000|37.23|130,594|-25%|37|2022-11-10|15/09/2022||0.2083||36480000|2022-08-09|15/06/2022||0.165||34460000
2022-07-31 14:39:27|01479|961108|NASDAQ VRAY|550.4M|550400000|3.050|1,401,924|-54.07%|27|2022-11-15|15/09/2022||-0.1467||26200000|2022-08-02|15/06/2022||-0.1483||19270000
2022-07-31 14:39:31|01480|100207|NASDAQ HRTX|284.89M|284890000|2.78|2,713,422|-77.51%|35|2022-11-09|15/09/2022||-0.495||27560000|2022-08-10|15/06/2022||-0.536||24550000
2022-07-31 14:39:35|01481|102914|NASDAQ RDUS|479.81M|479810000|10.08|1,212,030|-33.38%|33|2022-11-09|15/09/2022||-0.0217||60960000|2022-08-04|15/06/2022||0.085||65070000
2022-07-31 14:39:39|01482|1166431|NASDAQ LUNG|632.47M|632470000|17.04|506,315|-57.03%|12|2022-11-15|15/09/2022||-0.3929||16080000|2022-08-02|15/06/2022||-0.4098||13770000
2022-07-31 14:39:42|01483|1052242|NASDAQ KIDS|955.86M|955860000|47.25|113,012|-24.81%|23|2022-11-09|15/09/2022||-0.1793||34960000|2022-08-03|15/06/2022||-0.1885||32400000
2022-07-31 14:39:46|01484|15493|NASDAQ ATRI|1.21B|1210000000|675.90|3,978|7.47%|32|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|4.71||47140000|
2022-07-31 14:39:50|01485|949612|NYSE UUUU|1.06B|1060000000|6.710|3,708,856|27.81%|31|2022-10-31|15/09/2022|||||2022-08-05|15/06/2022||||
2022-07-31 14:39:54|01486|1054772|NASDAQ SNBR|989.7M|989700000|45.06|523,431|-54.58%|26|2022-10-18|15/09/2022||2.19||652230000|2022-07-27|15/06/2022|1.54|0.6155|549070000|506140000
2022-07-31 14:39:57|01487|1131121|NASDAQ IHRT|1.09B|1090000000|7.48|997,480|-71.06%|24|2022-11-10|15/09/2022||0.41||1030000000|2022-08-04|15/06/2022||0.0938||963130000
2022-07-31 14:40:01|01488|20713|NYSE PLOW|729.17M|729170000|31.86|87,281|-20.15%|37|2022-11-07|15/09/2022||0.545||148170000|2022-08-01|15/06/2022||0.76||166150000
2022-07-31 14:40:06|01489|31047|NASDAQ LMAT|1.11B|1110000000|50.35|109,012|-7.55%|37|2022-10-27|15/09/2022||0.3063||39960000|2022-07-28|15/06/2022|0.16|0.2538|42110000|41390000
2022-07-31 14:40:10|01490|1073623|NASDAQ LOVE|471.3M|471300000|31.16|473,216|-48.67%|23|2022-09-08|15/07/2022||0.3586||130380000|2022-06-08|15/04/2022|0.12|-0.2154|129380000|115020000
2022-07-31 14:40:12|01491|1163343|NASDAQ ALXO|393.79M|393790000|9.68|468,598|-83.47%|15|2022-11-17|15/09/2022||-0.6729||0.00|2022-09-01|15/06/2022||-0.6336||0.00
2022-07-31 14:40:17|01492|942670|NASDAQ UPLD|358.08M|358080000|11.32|309,424|-68.56%|31|2022-11-10|15/09/2022||0.4538||80420000|2022-08-03|15/06/2022||0.435||79580000
2022-07-31 14:40:19|01493|1165436|NYSE DNMR|467.15M|467150000|4.62|1,852,244|-72.3%|11|2022-11-14|15/09/2022||-0.2267||26250000|2022-08-09|15/06/2022||-0.2367||15360000
2022-07-31 14:40:23|01494|1010720|NASDAQ SGH|980.83M|980830000|19.62|700,798|-16.23%|24|2022-10-06|15/08/2022||0.8367||477930000|2022-06-29|15/05/2022|0.87|0.755|462540000|455020000
2022-07-31 14:40:26|01495|1076636|NYSE CHX|4.24B|4240000000|20.89|1,605,110|-10.11%|23|2022-10-26|15/09/2022||0.3151||912210000|2022-07-26|15/06/2022|0.28|0.2552|932570000|887380000
2022-07-31 14:40:31|01496|100237|NASDAQ RVNC|1.13B|1130000000|15.52|711,348|-46.63%|35|2022-11-03|15/09/2022||-0.7948||28580000|2022-08-04|15/06/2022||-0.7625||28150000
2022-07-31 14:40:34|01497|1163489|NASDAQ NRIX|750.79M|750790000|15.96|592,934|-48.08%|15|2022-10-19|15/08/2022||-0.9478||12090000|2022-07-07|15/05/2022|-1.01|-0.9713|11430000|10510000
2022-07-31 14:40:39|01498|17003|NASDAQ QADA|293.1M|293100000|87.63|1,575,506|1.01%|37|2022-06-01|15/04/2022||0.34||90730000|2022-04-25|15/01/2022||0.59||91620000
2022-07-31 14:40:43|01499|101850|NYSE ATEN|1.13B|1130000000|14.91|845,724|16.76%|34|2022-11-01|15/09/2022||0.1787||70930000|2022-08-02|15/06/2022||0.1547||67440000
2022-07-31 14:40:47|01500|995093|NYSE JELD|1.55B|1550000000|17.78|1,121,315|-32.85%|25|2022-11-08|15/09/2022||0.6465||1250000000|2022-08-01|15/06/2022||0.6446||1330000000
2022-07-31 14:40:52|01501|20872|NYSE HL|2.45B|2450000000|4.530|7,480,635|-32.29%|37|2022-11-03|15/09/2022||0.0168||184980000|2022-08-04|15/06/2022||0.0212||190650000
2022-07-31 14:40:57|01502|17079|NASDAQ ROLL|6.76B|6760000000|236.00|150,097|0.43%|37|2022-11-04|15/09/2022||1.29||368110000|2022-08-04|15/06/2022||1.34||363560000
2022-07-31 14:41:00|01503|1164710|NASDAQ HRMY|3B|3000000000|50.73|515,484|93.92%|12|2022-11-17|15/09/2022||0.5013||108370000|2022-08-02|15/06/2022||0.48||100730000
2022-07-31 14:41:05|01504|8286|NYSE THC|7.13B|7130000000|66.12|1,705,735|-7.96%|38|2022-10-19|15/09/2022||1.32||4860000000|2022-07-21|15/06/2022|1.5|0.6705|4640000000|4780000000
2022-07-31 14:41:10|01505|24359|NYSE VVI|695.34M|695340000|33.77|112,761|-26.35%|37|2022-10-27|15/09/2022||2.34||340600000|2022-08-04|15/06/2022||0.07||263280000
2022-07-31 14:41:13|01506|1177783|NASDAQ CCSI|1.08B|1080000000|54.03|126,421|-|6|2022-11-30|15/09/2022||1.37||96580000|2022-08-09|15/06/2022||1.32||94140000
2022-07-31 14:41:18|01507|940761|NASDAQ XENT|954.9M|954900000|28.24|447,998|20.94%|32|2022-08-02|15/06/2022||-0.32||31900000|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000
2022-07-31 14:41:26|01508|16481|NASDAQ GDEN|1.27B|1270000000|43.87|239,463|-3.6%|37|2022-11-10|15/09/2022||0.7776||281760000|2022-08-04|15/06/2022||0.9038||287620000
2022-07-31 14:41:28|01509|1096424|NYSE UTZ|2.36B|2360000000|16.82|575,596|-25.71%|14|2022-11-10|15/09/2022||0.1592||341350000|2022-08-11|15/06/2022||0.1134||335430000
2022-07-31 14:41:32|01510|1013390|NYSE SAFE|2.64B|2640000000|42.64|201,878|-52.79%|23|2022-10-20|15/09/2022||0.4314||69830000|2022-08-03|15/06/2022||0.4043||65450000
2022-07-31 14:41:37|01511|24411|NYSE UMH|1.16B|1160000000|21.31|326,498|-8.46%|37|2022-11-03|15/09/2022||0.01||48060000|2022-08-03|15/06/2022||-0.0343||47980000
2022-07-31 14:41:41|01512|20545|NYSE NUS|2.18B|2180000000|43.51|460,970|-18.96%|37|2022-11-09|15/09/2022||0.8775||632760000|2022-08-04|15/06/2022||0.7425||571330000
2022-07-31 14:41:44|01513|1159415|NLB MNMD|293.76M|293760000|0.695|2,845,880|-77.3%|11|2022-11-16|15/09/2022||-0.0567||0.00|2022-08-19|15/06/2022||-0.0533||0.00
2022-07-31 14:41:47|01514|942658|NASDAQ FGEN|1.17B|1170000000|12.58|977,488|-3.23%|30|2022-11-10|15/09/2022||-0.8117||43320000|2022-08-08|15/06/2022||-0.9217||36160000
2022-07-31 14:41:51|01515|17214|NASDAQ MDGL|1.07B|1070000000|62.82|191,609|-28.06%|35|2022-11-10|15/09/2022||-3.74||0.00|2022-08-11|15/06/2022||-3.68||0.00
2022-07-31 14:41:55|01516|960555|NASDAQ ACRS|1.03B|1030000000|15.41|369,307|3.22%|28|2022-11-08|15/09/2022||-0.3883||1610000|2022-08-11|15/06/2022||-0.3583||1610000
2022-07-31 14:41:58|01517|1075234|NASDAQ GSKY|1.83B|1830000000|10.200|2,406,148|55.25%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2022-07-31 14:42:03|01518|17158|NASDAQ SGMO|629.29M|629290000|4.29|1,783,786|-55.22%|35|2022-11-10|15/09/2022||-0.3764||24860000|2022-08-10|15/06/2022||-0.3527||24630000
2022-07-31 14:42:08|01519|102079|NYSE GSAT|2.52B|2520000000|1.4000|3,617,584|1.45%|33|2022-11-03|15/09/2022||-0.0118||32330000|2022-08-04|15/06/2022||-0.0124||29890000
2022-07-31 14:42:11|01520|24407|NYSE UEC|1.2B|1200000000|4.200|12,895,861|93.55%|29|2022-10-17|15/07/2022||-0.022||0.00|2022-06-15|15/04/2022|0.03|0.013|9890000|0.00
2022-07-31 14:42:15|01521|20734|NYSE CAL|911.83M|911830000|24.82|765,480|0.32%|34|2022-08-30|15/07/2022||1.32||735600000|2022-05-24|15/04/2022|1.32|0.83|735120000|677280000
2022-07-31 14:42:20|01522|1162159|NASDAQ GBIO|364.22M|364220000|6.38|356,582|-70.65%|14|2022-11-15|15/09/2022||-0.6443||1880000|2022-08-16|15/06/2022||-0.6114||1880000
2022-07-31 14:42:23|01523|1096068|NASDAQ YMAB|681.57M|681570000|15.59|442,632|-52.9%|22|2022-11-16|15/09/2022||-0.692||12270000|2022-08-17|15/06/2022||-0.6656||11230000
2022-07-31 14:42:27|01524|16018|NASDAQ ERII|1.26B|1260000000|22.23|389,795|5.11%|37|2022-11-03|15/09/2022||0.1233||34330000|2022-08-03|15/06/2022||0.00||22670000
2022-07-31 14:42:32|01525|16105|NASDAQ FLWS|643.62M|643620000|9.97|754,248|-67.31%|37|2022-11-03|15/09/2022||-0.34||313570000|2022-08-25|15/06/2022||-0.255||486610000
2022-07-31 14:42:37|01526|16330|NASDAQ IDCC|1.9B|1900000000|61.39|294,873|-6.83%|37|2022-11-03|15/09/2022||0.665||102050000|2022-08-04|15/06/2022||0.555||122000000
2022-07-31 14:42:40|01527|1010529|NASDAQ VERI|253.56M|253560000|7.03|442,695|-66.01%|24|2022-11-08|15/09/2022||0.0719||43430000|2022-08-09|15/06/2022||-0.0913||38180000
2022-07-31 14:42:45|01528|15359|NASDAQ AGYS|1.19B|1190000000|48.30|119,876|-13.07%|36|2022-10-27|15/09/2022||0.1833||45850000|2022-07-26|15/06/2022|0.21|0.1767|47510000|45620000
2022-07-31 14:42:48|01529|1089330|NASDAQ TTCF|520.32M|520320000|6.31|496,163|-68%|14|2022-11-14|15/09/2022||-0.13||71650000|2022-08-12|15/06/2022||-0.19||64150000
2022-07-31 14:42:50|01530|1131055|NYSE DM|667.3M|667300000|2.13|9,941,571|-76.33%|13|2022-11-15|15/09/2022||-0.11||60570000|2022-08-08|15/06/2022||-0.1267||54430000
2022-07-31 14:42:55|01531|21247|NYSE DBI|1.02B|1020000000|14.43|1,325,111|-0.96%|34|2022-08-30|15/07/2022||0.536||841630000|2022-06-02|15/04/2022|0.48|0.2436|830540000|815400000
2022-07-31 14:43:00|01532|24309|NYSE TEN|1.57B|1570000000|18.87|1,640,913|8.39%|37|2022-11-03|15/09/2022||1.26||4740000000|2022-08-04|15/06/2022||0.4762||4500000000
2022-07-31 14:43:04|01533|16627|NASDAQ MITK|482.49M|482490000|10.88|398,179|-50.79%|37|2022-11-03|15/09/2022||0.198||37310000|2022-07-28|15/06/2022|0.23|0.204|39330000|36090000
2022-07-31 14:43:07|01534|1089225|NASDAQ RPAY|1.3B|1300000000|13.40|630,854|-46.21%|18|2022-11-16|15/09/2022||0.2445||79860000|2022-08-09|15/06/2022||0.2012||69390000
2022-07-31 14:43:11|01535|1088196|NASDAQ CRNX|1.03B|1030000000|19.21|316,230|6.84%|23|2022-11-15|15/09/2022||-0.66||650000|2022-08-11|15/06/2022||-0.6414||433330
2022-07-31 14:43:18|01536|20506|NYSE CNR|3.14B|3140000000|24.66|1,661,628|46.61%|39|2022-11-09|15/09/2022||0.74||1550000000|2022-08-03|15/06/2022||0.69||1540000000
2022-07-31 14:43:23|01537|949602|NYSE PRTY|128.24M|128240000|1.140|4,196,130|-86.65%|31|2022-11-10|15/09/2022||0.07||548400000|2022-08-08|15/06/2022||0.06||529400000
2022-07-31 14:43:27|01538|15356|NASDAQ AGEN|729.78M|729780000|2.580|5,171,026|-50.19%|36|2022-11-08|15/09/2022||-0.2467||12020000|2022-08-09|15/06/2022||-0.23||18700000
2022-07-31 14:43:33|01539|30937|TSX TCX|498.08M|498080000|46.27|72,546|-40.5%|35|2022-11-10|15/09/2022||||61100000|2022-08-09|15/06/2022||||61500000
2022-07-31 14:43:37|01540|994018|NASDAQ ICHR|894.99M|894990000|31.26|230,573|-39.38%|25|2022-11-08|15/09/2022||0.97||331660000|2022-08-09|15/06/2022||0.808||310140000
2022-07-31 14:43:40|01541|941649|NASDAQ AFMD|422.5M|422500000|2.830|1,174,634|-57.44%|32|2022-11-09|15/09/2022||-0.1608||7740000|2022-08-10|15/06/2022||-0.1581||7870000
2022-07-31 14:43:42|01542|1171385|NASDAQ SNCY|1.17B|1170000000|20.17|665,931|-37.92%|12|2022-10-31|15/09/2022||0.1734||229260000|2022-08-09|15/06/2022||0.1025||216270000
2022-07-31 14:43:46|01543|17189|NASDAQ SLP|1.3B|1300000000|64.15|126,230|35.94%|34|2022-11-16|15/08/2022||0.0825||11350000|2022-07-06|15/05/2022|0.2|0.175|14960000|14340000
2022-07-31 14:43:49|01544|1169886|NASDAQ EBC|3.22B|3220000000|20.40|730,404|11.78%|12|2022-10-27|15/09/2022||0.306||185820000|2022-07-28|15/06/2022|0.31|0.286|188830000|180270000
2022-07-31 14:43:53|01545|100222|NASDAQ INGN|635.29M|635290000|27.82|177,794|-65.12%|34|2022-11-08|15/09/2022||-0.304||98760000|2022-08-04|15/06/2022||-0.37||100640000
2022-07-31 14:43:57|01546|15595|NASDAQ BOOM|443.76M|443760000|22.76|141,750|-48%|37|2022-10-27|15/09/2022||0.2767||155160000|2022-08-04|15/06/2022||-0.0633||147100000
2022-07-31 14:44:02|01547|20935|NYSE MDC|2.58B|2580000000|36.25|605,803|-32.01%|37|2022-10-27|15/09/2022||2.84||1610000000|2022-07-28|15/06/2022|2.59|2.5|1490000000|1430000000
2022-07-31 14:44:07|01548|16618|NASDAQ MGPI|2.31B|2310000000|105.18|144,118|76.33%|30|2022-11-03|15/09/2022||0.992||179380000|2022-08-04|15/06/2022||0.938||173060000
2022-07-31 14:44:13|01549|16583|NASDAQ MCRI|1.21B|1210000000|64.15|113,428|0.47%|37|2022-11-03|15/09/2022||1.21||121660000|2022-07-20|15/06/2022|0.99|1.06|115290000|115430000
2022-07-31 14:44:21|01550|15829|NASDAQ CSGS|2.03B|2030000000|65.25|182,949|43.85%|37|2022-11-02|15/09/2022||0.925||257600000|2022-08-03|15/06/2022||0.845||246850000
2022-07-31 14:44:25|01551|15899|NASDAQ DENN|599.23M|599230000|9.71|839,400|-30.99%|37|2022-11-01|15/09/2022||0.1662||111390000|2022-08-02|15/06/2022||0.1416||112500000
2022-07-31 14:44:30|01552|16251|NASDAQ HCSG|1.06B|1060000000|14.33|685,881|-45.1%|37|2022-10-18|15/09/2022||0.0841||404530000|2022-07-20|15/06/2022|0.09|0.124|424860000|427070000
2022-07-31 14:44:36|01553|15484|NASDAQ ATEC|767.26M|767260000|7.54|755,968|-48.85%|37|2022-11-10|15/09/2022||-0.2689||79250000|2022-08-04|15/06/2022||-0.2656||78090000
2022-07-31 14:44:41|01554|16158|NYSE GBCI|5.55B|5550000000|50.09|340,910|-2.85%|37|2022-10-20|15/09/2022||0.7357||238910000|2022-07-21|15/06/2022|0.69|0.6857|221720000|230420000
2022-07-31 14:44:46|01555|15852|NASDAQ CUTR|843.14M|843140000|46.42|498,240|-10.64%|37|2022-11-08|15/09/2022||-0.3425||62680000|2022-08-04|15/06/2022||-0.3275||63420000
2022-07-31 14:44:51|01556|17245|NASDAQ SRDX|486.85M|486850000|34.80|37,807|-36.85%|37|2022-11-09|15/09/2022||-0.4875||25460000|2022-07-27|15/06/2022|-0.34|-0.4025|24850000|25190000
2022-07-31 14:44:54|01557|942485|NASDAQ PLAY|1.83B|1830000000|37.36|1,183,516|12.26%|31|2022-09-15|15/07/2022||1.06||429200000|2022-06-07|15/04/2022|1.35|1.16|451100000|440630000
2022-07-31 14:44:59|01558|101852|NYSE OUT|3.03B|3030000000|18.46|1,825,630|-22.73%|34|2022-11-03|15/09/2022||0.291||464300000|2022-08-03|15/06/2022||0.2491||448000000
2022-07-31 14:45:02|01559|1099056|NASDAQ PAYA|923.18M|923180000|6.99|622,414|-39.16%|14|2022-11-14|15/09/2022||0.096||70530000|2022-08-05|15/06/2022||0.0928||69810000
2022-07-31 14:45:13|01560|17255|NASDAQ SP|796.95M|796950000|34.26|85,667|4.48%|37|2022-11-02|15/09/2022||0.735||182380000|2022-08-03|15/06/2022||0.67||175590000
2022-07-31 14:45:17|01561|101907|NASDAQ SPWH|435.03M|435030000|9.86|754,149|-44.2%|34|2022-08-31|15/07/2022||0.318||342130000|2022-05-31|15/04/2022|0.05|-0.002|309510000|305300000
2022-07-31 14:45:22|01562|21231|NYSE IDT|683.05M|683050000|26.03|141,207|-47.73%|37|2022-10-05|15/07/2022|||||2022-06-02|15/04/2022|0.23||328350000|
2022-07-31 14:45:29|01563|17480|NASDAQ OSPN|442.95M|442950000|11.07|228,511|-55.13%|37|2022-11-01|15/09/2022||-0.0816||53370000|2022-08-02|15/06/2022||-0.0943||51150000
2022-07-31 14:45:33|01564|16968|NASDAQ PRTS|396.89M|396890000|7.98|984,963|-54.68%|37|2022-10-31|15/09/2022||-0.062||169610000|2022-08-02|15/06/2022||-0.024||175770000
2022-07-31 14:45:37|01565|1096422|NASDAQ SIBN|455.79M|455790000|13.44|265,940|-55.7%|22|2022-11-07|15/09/2022||-0.4564||27430000|2022-08-08|15/06/2022||-0.4897||25170000
2022-07-31 14:45:40|01566|16693|NASDAQ VXRT|465.32M|465320000|3.680|2,782,588|-48.82%|36|2022-11-16|15/09/2022||-0.22||77600|2022-08-08|15/06/2022||-0.21||77400
2022-07-31 14:45:47|01567|17460|NASDAQ CTLP|431.64M|431640000|6.07|234,083|-41.3%|37|2022-11-10|15/09/2022||0.0025||53690000|2022-09-14|15/06/2022||-0.0125||56340000
2022-07-31 14:45:51|01568|958828|NASDAQ RGNX|1.35B|1350000000|31.37|424,191|-2.94%|28|2022-11-09|15/09/2022||-1.32||31720000|2022-08-10|15/06/2022||-1.4||28310000
2022-07-31 14:45:55|01569|15688|NASDAQ CENTA|2.28B|2280000000|40.80|179,387|-5.8%|35|2022-11-29|15/09/2022||0.0925||756000000|2022-08-03|15/06/2022||1.27||1020000000
2022-07-31 14:45:58|01570|953811|NYSE CWEN|7.22B|7220000000|37.54|680,937|30.89%|30|2022-11-09|15/09/2022||0.6422||384850000|2022-08-02|15/06/2022||0.4929||418750000
2022-07-31 14:46:05|01571|20362|NYSE HNGR|726.43M|726430000|18.57|571,588|-24.33%|31|2022-11-10|15/09/2022||0.41||313820000|2022-08-08|15/06/2022||0.315||305230000
2022-07-31 14:46:10|01572|15406|NASDAQ AMSWA|601.64M|601640000|17.88|114,205|-18.73%|38|2022-08-31|15/07/2022||0.0875||31180000|2022-06-08|15/04/2022|0.13|0.08|34650000|31300000
2022-07-31 14:46:13|01573|953806|NYSE CHCT|921.41M|921410000|38.95|79,816|-21.83%|30|2022-11-08|15/09/2022||0.275||24480000|2022-08-02|15/06/2022||0.25||23640000
2022-07-31 14:46:17|01574|1129318|NASDAQ TMDX|1.13B|1130000000|40.38|313,679|41.58%|20|2022-11-09|15/09/2022||-0.357||16980000|2022-08-01|15/06/2022||-0.3479||16200000
2022-07-31 14:46:20|01575|1163504|NASDAQ ALVR|411.95M|411950000|4.59|475,563|-76.02%|13|2022-11-15|15/09/2022||-0.7035||0.00|2022-09-07|15/06/2022||-0.7027||0.00
2022-07-31 14:46:24|01576|992763|NASDAQ FRTA|1.62B|1620000000|24.00|318,478|1.74%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2022-07-31 14:46:28|01577|41010|NASDAQ ORMP|338.59M|338590000|8.78|1,620,185|-38.13%|29|2022-11-30|15/09/2022||-0.2475||700000|2022-08-31|15/06/2022||-0.2175||700000
2022-07-31 14:46:32|01578|1153093|NYSE BRBR|3.3B|3300000000|24.14|831,605|-27%|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
2022-07-31 14:46:36|01579|16757|NASDAQ NSSC|942.58M|942580000|25.66|115,499|45.18%|36|2022-11-07|15/09/2022||0.126||37070000|2022-08-29|15/06/2022||0.11||39560000
2022-07-31 14:46:39|01580|1166236|NASDAQ CRSR|1.35B|1350000000|14.10|720,892|-51.7%|12|2022-11-15|15/09/2022||0.2143||416730000|2022-08-04|15/06/2022||0.0124||320320000
2022-07-31 14:46:43|01581|48375|NYSE AR|12.13B|12130000000|39.64|8,857,494|191.47%|36|2022-10-26|15/09/2022||1.9||1900000000|2022-07-27|15/06/2022|1.68|1.9|2200000000|1820000000
2022-07-31 14:46:46|01582|1095982|NYSE ACEL|1.12B|1120000000|12.06|222,987|9.04%|17|2022-11-29|15/09/2022||0.2816||271130000|2022-08-11|15/06/2022||0.2367||222070000
2022-07-31 14:46:50|01583|15858|NASDAQ CVGW|715.01M|715010000|40.30|114,217|-28.47%|34|2022-09-07|15/07/2022||0.366||329900000|2022-06-02|15/04/2022|0.33|0.224|331420000|316850000
2022-07-31 14:46:55|01584|16670|NASDAQ MSEX|1.67B|1670000000|95.11|98,949|-6.52%|35|2022-11-04|15/09/2022||0.86||44000000|2022-07-29|15/06/2022|0.5|0.705|39680000|41000000
2022-07-31 14:46:58|01585|1163804|NASDAQ PAE|935.83M|935830000|10.050|894,428|12.67%|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2022-07-31 14:47:02|01586|17014|NASDAQ QNST|589.18M|589180000|10.75|384,083|-41.38%|37|2022-11-02|15/09/2022||0.1183||155920000|2022-08-03|15/06/2022||0.035||140470000
2022-07-31 14:47:07|01587|15565|NASDAQ BJRI|550.11M|550110000|23.47|348,803|-42.16%|37|2022-10-27|15/09/2022||-0.1196||305090000|2022-07-21|15/06/2022|0.01|0.2408|329700000|328470000
2022-07-31 14:47:12|01588|21061|NYSE AORT|787.95M|787950000|19.60|204,125|-27.41%|37|2022-11-02|15/09/2022||-0.09||79450000|2022-08-04|15/06/2022||-0.09||77280000
2022-07-31 14:47:16|01589|951679|NASDAQ COLL|584M|584000000|17.19|320,021|-30.94%|30|2022-11-09|15/09/2022||1.53||124010000|2022-08-04|15/06/2022||1.47||121330000
2022-07-31 14:47:21|01590|24284|NYSE UHT|743.08M|743080000|53.90|58,705|-9.79%|34|2022-10-28|15/09/2022|||||2022-07-25|15/06/2022|0.38||22170000|
2022-07-31 14:47:24|01591|1168633|NASDAQ GNOG|453.94M|453940000|5.78|835,349|-49.56%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2022-07-31 14:47:27|01592|1024881|NASDAQ PETQ|484.17M|484170000|16.40|313,187|-53.62%|23|2022-11-10|15/09/2022||0.164||237340000|2022-08-09|15/06/2022||0.346||259400000
2022-07-31 14:47:30|01593|1006458|NYSE CADE|4.76B|4760000000|26.10|1,035,358|1.16%|24|2022-10-24|15/09/2022||0.7188||466370000|2022-07-25|15/06/2022|0.68|0.621|450000000|443660000
2022-07-31 14:47:35|01594|15850|NASDAQ CTRN|200.79M|200790000|24.58|425,013|-69.18%|34|2022-08-25|15/07/2022||0.537||223800000|2022-05-24|15/04/2022|0.42|0.2757|208220000|203710000
2022-07-31 14:47:38|01595|16381|NASDAQ IOSP|2.53B|2530000000|102.00|106,871|15.32%|37|2022-11-01|15/09/2022||1.36||438850000|2022-08-02|15/06/2022||1.36||434900000
2022-07-31 14:47:43|01596|21106|NYSE DBD|255.07M|255070000|3.23|2,135,975|-68.97%|37|2022-11-01|15/09/2022||0.36||993350000|2022-08-02|15/06/2022||-0.14||906700000
2022-07-31 14:47:47|01597|16311|NASDAQ TVTY|1.62B|1620000000|32.50|1,061,206|29.59%|37|2022-11-09|15/09/2022||0.4799||143270000|2022-08-04|15/06/2022||0.434||134320000
2022-07-31 14:47:52|01598|20991|NYSE FUL|3.41B|3410000000|64.20|312,778|-0.65%|36|2022-09-22|15/08/2022||1.05||945680000|2022-06-22|15/05/2022|1.11|1.07|993260000|965280000
2022-07-31 14:47:58|01599|16965|NASDAQ MODV|1.4B|1400000000|99.80|81,616|-41.29%|37|2022-11-09|15/09/2022||1.48||597000000|2022-08-04|15/06/2022||1.41||583460000
2022-07-31 14:48:02|01600|1142209|NASDAQ RAPT|546.09M|546090000|18.42|373,176|-39.94%|16|2022-08-18|15/06/2022||-0.75||280000|2022-05-11|15/03/2022|-0.69|-0.6789|641000|233330
2022-07-31 14:48:07|01601|17543|NASDAQ WETF|743.52M|743520000|5.200|884,407|-15.86%|37|2022-10-28|15/09/2022||0.0693||75980000|2022-07-29|15/06/2022|0.07|0.0697|77250000|76630000
2022-07-31 14:48:12|01602|16053|NASDAQ FARO|593.86M|593860000|32.52|150,456|-55.38%|37|2022-11-02|15/09/2022||-0.0025||82420000|2022-08-03|15/06/2022||-0.0925||80150000
2022-07-31 14:48:16|01603|15800|NASDAQ CRAI|729.94M|729940000|99.01|30,282|15.49%|37|2022-11-03|15/09/2022||1.25||148230000|2022-08-04|15/06/2022||1.28||148610000
2022-07-31 14:48:20|01604|985781|NASDAQ TCMD|154.53M|154530000|7.75|495,500|-84.18%|25|2022-11-07|15/09/2022||-0.045||61850000|2022-08-01|15/06/2022||-0.135||56880000
2022-07-31 14:48:25|01605|15538|NASDAQ CLAR|767.56M|767560000|20.62|1,504,064|-27.7%|37|2022-11-07|15/09/2022||0.1967||122270000|2022-08-01|15/06/2022||0.1367||110160000
2022-07-31 14:48:28|01606|1084219|NASDAQ RUBY|63.43M|63430000|0.70|819,282|-96.73%|23|2022-11-16|15/09/2022||-0.542||0.00|2022-08-09|15/06/2022||-0.532||0.00
2022-07-31 14:48:32|01607|1159426|NASDAQ KROS|771.04M|771040000|32.08|237,941|-12.83%|15|2022-11-15|15/09/2022||-1.14||0.00|2022-08-18|15/06/2022||-1.07||0.00
2022-07-31 14:48:35|01608|15737|NASDAQ CLFD|1.36B|1360000000|98.55|163,592|126.45%|34|2022-11-10|15/09/2022||0.68||56200000|2022-07-28|15/06/2022|0.92|0.6567|71250000|54570000
2022-07-31 14:48:38|01609|1165669|NASDAQ PLBY|290.32M|290320000|6.42|850,472|-77.22%|11|2022-11-14|15/09/2022||0.036||86370000|2022-08-09|15/06/2022||-0.1217||71890000
2022-07-31 14:48:41|01610|1163770|NASDAQ PNTG|380.65M|380650000|13.34|133,586|-61.02%|15|2022-11-15|15/09/2022||0.1875||115240000|2022-08-16|15/06/2022||0.1425||112290000
2022-07-31 14:48:44|01611|1052946|NASDAQ DMTK|245.51M|245510000|8.20|976,448|-75.64%|18|2022-11-09|15/09/2022||-1.02||6740000|2022-08-08|15/06/2022||-1.01||4820000
2022-07-31 14:48:48|01612|15925|NASDAQ DMRC|300.67M|300670000|15.31|126,546|-46.66%|34|2022-11-02|15/09/2022||-0.785||8700000|2022-08-03|15/06/2022||-0.815||7650000
2022-07-31 14:48:52|01613|20958|NYSE EME|5.74B|5740000000|116.37|344,079|-4.47%|37|2022-10-27|15/09/2022||2.17||2690000000|2022-07-28|15/06/2022|1.99|1.68|2710000000|2610000000
2022-07-31 14:48:58|01614|16351|NASDAQ IMGN|1.05B|1050000000|4.740|3,763,582|-15.51%|37|2022-10-28|15/09/2022||-0.252||12690000|2022-07-29|15/06/2022|-0.24|-0.212|14160000|16180000
2022-07-31 14:49:04|01615|17100|NASDAQ RUTH|583.23M|583230000|17.55|325,186|-12.12%|37|2022-11-04|15/09/2022||0.23||113400000|2022-08-05|15/06/2022||0.3075||124480000
2022-07-31 14:49:08|01616|16533|NASDAQ TSAT|616.33M|616330000|12.14|104,519|-65.7%|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2022-07-31 14:49:12|01617|15522|NASDAQ NOTV|476.62M|476620000|18.68|270,915|-28.48%|34|2022-08-17|15/06/2022||-0.02||141750000|2022-05-12|15/03/2022|-0.24|-0.64|140300000|120560000
2022-07-31 14:49:17|01618|15814|NASDAQ CRMT|676.81M|676810000|103.57|99,203|-34.86%|36|2022-08-17|15/07/2022||2.94||332370000|2022-05-23|15/04/2022|4.01|3.1|351840000|297230000
2022-07-31 14:49:20|01619|1166923|NASDAQ ARRY|2.53B|2530000000|16.85|4,495,054|24.45%|13|2022-11-10|15/09/2022||0.1168||362210000|2022-08-09|15/06/2022||0.0179||335740000
2022-07-31 14:49:23|01620|51011|NASDAQ VUZI|520.17M|520170000|8.17|1,404,772|-44.8%|31|2022-11-10|15/09/2022||-0.155||4030000|2022-08-09|15/06/2022||-0.155||2870000
2022-07-31 14:49:27|01621|24424|NASDAQ ATRS|955.07M|955070000|5.590|5,247,050|27.05%|36|2022-08-09|15/06/2022||0.012||48970000|2022-05-31|15/03/2022||0.004||43510000
2022-07-31 14:49:31|01622|1010717|NYSE WOW|1.55B|1550000000|18.38|769,882|-17.36%|23|2022-11-10|15/09/2022||0.0811||179230000|2022-08-05|15/06/2022||0.0655||177570000
2022-07-31 14:49:35|01623|1084220|NASDAQ REPL|950.63M|950630000|19.28|284,997|-41.09%|24|2022-11-03|15/09/2022||-0.6283||0.00|2022-08-05|15/06/2022||-0.5983||0.00
2022-07-31 14:49:41|01624|15339|NASDAQ ADUS|1.48B|1480000000|92.81|74,010|6.94%|37|2022-11-07|15/09/2022||0.952||243430000|2022-08-01|15/06/2022||0.903||238470000
2022-07-31 14:49:46|01625|7999|NYSE KBH|2.85B|2850000000|32.64|1,879,416|-23.09%|37|2022-09-22|15/08/2022||2.67||1900000000|2022-06-22|15/05/2022|2.32|2.04|1720000000|1650000000
2022-07-31 14:49:50|01626|1166405|NASDAQ PMVP|681.33M|681330000|14.95|1,596,788|-56.04%|13|2022-11-18|15/09/2022||-0.4314||0.00|2022-08-12|15/06/2022||-0.4014||0.00
2022-07-31 14:49:55|01627|20978|NYSE ALX|1.24B|1240000000|243.51|11,130|-12.67%|37|2022-10-31|15/09/2022||||50000000|2022-08-01|15/06/2022||||50000000
2022-07-31 14:49:59|01628|1075233|NASDAQ SRRK|354.17M|354170000|6.86|1,398,177|-78.05%|23|2022-11-09|15/09/2022||-0.6774||0.00|2022-08-11|15/06/2022||-0.9531||0.00
2022-07-31 14:50:04|01629|24412|A MCF|648.31M|648310000|3.22|470,456|-15.71%|36|2022-08-11|15/06/2022||0.14||380900000|2022-05-11|15/03/2022||0.15||400800000
2022-07-31 14:50:08|01630|989659|NASDAQ TRHC|106.4M|106400000|4.45|1,666,082|-89.64%|25|2022-11-08|15/09/2022||-0.17||71580000|2022-08-04|15/06/2022||-0.2117||68310000
2022-07-31 14:50:12|01631|17073|NASDAQ ROCK|1.53B|1530000000|46.79|245,832|-37.35%|37|2022-11-03|15/09/2022||1.05||387530000|2022-08-03|15/06/2022||0.8||364430000
2022-07-31 14:50:16|01632|16120|NASDAQ FORR|877.55M|877550000|46.49|43,368|-0.77%|37|2022-10-26|15/09/2022||0.4733||134000000|2022-07-28|15/06/2022|1|0.74|148250000|146870000
2022-07-31 14:50:21|01633|15428|NASDAQ AOSL|1.14B|1140000000|42.01|601,266|61.64%|36|2022-11-03|15/09/2022||1.19||209970000|2022-08-10|15/06/2022||0.86||189990000
2022-07-31 14:50:26|01634|41007|NASDAQ NRC|954.39M|954390000|37.90|43,417|-28.19%|32|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022|0.34||38400000|
2022-07-31 14:50:31|01635|16540|NASDAQ LQDT|716.15M|716150000|20.13|224,184|1.46%|36|2022-08-04|15/06/2022||0.19||60650000|2022-05-05|15/03/2022|0.17|0.19|68280000|60770000
2022-07-31 14:50:34|01636|16476|NASDAQ KTOS|1.81B|1810000000|14.39|921,876|-47.1%|36|2022-11-03|15/09/2022||0.13||233740000|2022-08-04|15/06/2022||0.04||210200000
2022-07-31 14:50:38|01637|51057|NYSE PARR|991.98M|991980000|16.50|913,235|0.73%|32|2022-11-07|15/09/2022||1.03||1780000000|2022-08-08|15/06/2022||1.95||1820000000
2022-07-31 14:50:43|01638|39322|NASDAQ AMCX|1.31B|1310000000|30.52|392,165|-39.01%|37|2022-11-03|15/09/2022||1.85||805700000|2022-08-05|15/06/2022||2.3||775150000
2022-07-31 14:50:46|01639|1167741|NASDAQ SEER|561.98M|561980000|9.00|413,141|-71.82%|11|2022-11-08|15/09/2022||-0.4086||4010000|2022-08-09|15/06/2022||-0.3908||3260000
2022-07-31 14:50:49|01640|1088201|NYSE ARLO|610.63M|610630000|7.030|674,709|15.06%|23|2022-11-10|15/09/2022||-0.108||124150000|2022-08-09|15/06/2022||-0.058||110370000
2022-07-31 14:50:54|01641|16908|NYSE PGTI|1.31B|1310000000|21.90|331,917|-3.01%|37|2022-11-10|15/09/2022||0.4725||361900000|2022-07-26|15/06/2022|0.67|0.4525|406520000|364730000
2022-07-31 14:50:59|01642|41289|NASDAQ AXGN|391.26M|391260000|9.32|312,586|-54.25%|35|2022-11-02|15/09/2022||-0.128||36660000|2022-08-03|15/06/2022||-0.154||33820000
2022-07-31 14:51:04|01643|21035|NYSE MTRN|1.68B|1680000000|81.94|108,329|14.83%|37|2022-10-27|15/09/2022||1.41||463830000|2022-08-03|15/06/2022||1.21||455480000
2022-07-31 14:51:07|01644|1141598|NYSE NOVA|2.98B|2980000000|26.02|2,959,317|-31.71%|19|2022-10-26|15/09/2022||-0.249||99970000|2022-07-27|15/06/2022|-0.32|-0.2867|147010000|88200000
2022-07-31 14:51:13|01645|17057|NASDAQ RIGL|204.74M|204740000|1.190|6,105,674|-70.25%|37|2022-11-08|15/09/2022||-0.1352||21950000|2022-08-02|15/06/2022||-0.1227||23820000
2022-07-31 14:51:17|01646|17056|NASDAQ RICK|529.18M|529180000|56.96|107,981|-9.24%|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
2022-07-31 14:51:21|01647|101855|NYSE QUOT|263.75M|263750000|2.77|1,094,926|-74.49%|34|2022-11-09|15/09/2022||-0.02||84250000|2022-08-02|15/06/2022||-0.04||71850000
2022-07-31 14:51:26|01648|32530|NYSE OVV|13.18B|13180000000|51.09|5,365,804|99.1%|37|2022-11-01|15/09/2022||3.02||2730000000|2022-08-03|15/06/2022||2.76||2560000000
2022-07-31 14:51:30|01649|21118|NYSE HSC|382M|382000000|4.81|772,915|-76.09%|37|2022-11-01|15/09/2022||0.0786||477210000|2022-08-02|15/06/2022||0.00||465190000
2022-07-31 14:51:36|01650|21029|NYSE HZO|879.46M|879460000|40.84|377,642|-24.08%|37|2022-11-01|15/09/2022||1.29||534600000|2022-07-28|15/06/2022|3.17|3.04|688540000|766330000
2022-07-31 14:51:41|01651|1163666|NASDAQ BTRS|1.05B|1050000000|6.45|1,083,424|-44.92%|15|2022-11-09|15/09/2022||-0.068||43250000|2022-08-09|15/06/2022||-0.08||40940000
2022-07-31 14:51:44|01652|1161533|NASDAQ AMTI|73.44M|73440000|1.90|402,958|-93.22%|14|2022-11-17|15/09/2022||-0.645||0.00|2022-08-16|15/06/2022||-0.7325||0.00
2022-07-31 14:51:47|01653|977673|NYSE TPB|428.1M|428100000|24.00|240,780|-54.73%|27|2022-11-10|15/09/2022||0.67||108920000|2022-07-27|15/06/2022|0.3|0.5767|102930000|105860000
2022-07-31 14:51:51|01654|17143|NASDAQ SCVL|601.68M|601680000|21.81|374,483|-35.28%|35|2022-08-31|15/07/2022||1.14||352450000|2022-05-18|15/04/2022|0.96|0.8633|317530000|318200000
2022-07-31 14:51:56|01655|16389|NYSE AMRX|1.07B|1070000000|3.540|684,909|-28.19%|37|2022-11-09|15/09/2022||0.2379||560100000|2022-08-05|15/06/2022||0.1959||534440000
2022-07-31 14:51:59|01656|1171971|NASDAQ ULCC|3.15B|3150000000|14.48|2,849,593|-1.76%|10|2022-11-09|15/09/2022||0.1804||917380000|2022-07-27|15/06/2022|0.06|0.0722|909000000|864600000
2022-07-31 14:52:05|01657|32332|NYSE FC|725.2M|725200000|52.33|103,317|43.02%|38|2022-11-10|15/08/2022||0.2533||72000000|2022-06-29|15/05/2022|0.51|0.1767|66180000|64270000
2022-07-31 14:52:10|01658|21084|NYSE AVNT|3.92B|3920000000|43.15|439,609|-11.07%|37|2022-10-26|15/09/2022||0.809||1280000000|2022-07-26|15/06/2022|0.98|0.9248|1300000000|1310000000
2022-07-31 14:52:15|01659|20911|NYSE BFS|1.71B|1710000000|52.28|44,607|14.65%|35|2022-11-03|15/09/2022||||61270000|2022-08-04|15/06/2022||||60590000
2022-07-31 14:52:17|01660|1172577|NYSE AGTI|2.91B|2910000000|21.89|213,217|11.74%|11|2022-11-08|15/09/2022||0.2114||292990000|2022-08-09|15/06/2022||0.2083||288660000
2022-07-31 14:52:20|01661|1164095|NASDAQ RXT|1.42B|1420000000|6.74|888,244|-62.03%|13|2022-11-15|15/09/2022||0.1797||810770000|2022-08-09|15/06/2022||0.1568||784730000
2022-07-31 14:52:24|01662|999053|NASDAQ IMXI|924.16M|924160000|24.04|422,409|48.49%|23|2022-11-10|15/09/2022||0.4558||142710000|2022-08-03|15/06/2022||0.4373||135350000
2022-07-31 14:52:28|01663|20483|NYSE CIR|354.33M|354330000|17.41|127,343|-43.55%|37|2022-11-10|15/09/2022||0.6479||200320000|2022-08-01|15/06/2022||0.5283||194680000
2022-07-31 14:52:33|01664|992755|NYSE GOLF|3.52B|3520000000|48.73|302,605|-4.88%|25|2022-11-03|15/09/2022||0.7025||554700000|2022-08-04|15/06/2022||0.7563||584750000
2022-07-31 14:52:36|01665|1172768|NASDAQ PRVA|3.99B|3990000000|36.78|788,173|-11.37%|11|2022-11-07|15/09/2022||0.029||322130000|2022-08-11|15/06/2022||0.002||313330000
2022-07-31 14:52:39|01666|1171961|NASDAQ ALHC|2.75B|2750000000|14.68|387,965|-29.52%|12|2022-11-03|15/09/2022||-0.2677||331240000|2022-08-04|15/06/2022||-0.2573||336970000
2022-07-31 14:52:44|01667|20250|NYSE AXL|1.02B|1020000000|8.91|1,764,576|-8.05%|37|2022-11-04|15/09/2022||0.3074||1500000000|2022-08-05|15/06/2022||0.1019||1370000000
2022-07-31 14:52:48|01668|41259|NYSE ECOM|449.21M|449210000|14.74|242,770|-36.71%|37|2022-11-10|15/09/2022||0.2103||44550000|2022-08-09|15/06/2022||0.1575||42770000
2022-07-31 14:52:51|01669|1166469|NYSE NUVB|602.06M|602060000|2.760|971,249|-68.06%|10|2022-11-09|15/09/2022||-0.1405||0.00|2022-08-11|15/06/2022||-0.1313||0.00
2022-07-31 14:52:56|01670|41000|NASDAQ MDXG|384.72M|384720000|3.42|493,171|-72.1%|37|2022-10-27|15/09/2022||-0.0333||71700000|2022-08-02|15/06/2022||-0.0567||64350000
2022-07-31 14:53:00|01671|1097394|NYSE VAPO|60.56M|60560000|2.28|387,792|-91.18%|19|2022-11-09|15/09/2022||-0.76||19380000|2022-08-03|15/06/2022||-0.75||18350000
2022-07-31 14:53:04|01672|992960|NYSE ADNT|3.2B|3200000000|33.78|976,519|-19.82%|25|2022-11-09|15/09/2022||0.6538||3640000000|2022-08-05|15/06/2022||-0.0425||3450000000
2022-07-31 14:53:08|01673|17387|NASDAQ TRNS|470.26M|470260000|62.32|46,117|-2.4%|35|2022-10-25|15/09/2022||0.41||55020000|2022-08-01|15/06/2022||0.2875||52420000
2022-07-31 14:53:11|01674|1131468|NASDAQ POWW|568.95M|568950000|4.880|1,307,342|-27.92%|20|2022-11-15|15/09/2022||0.0667||76920000|2022-08-16|15/06/2022||0.0567||70900000
2022-07-31 14:53:20|01675|940764|NASDAQ OCUL|343.88M|343880000|4.48|594,263|-59.31%|33|2022-11-09|15/09/2022||-0.206||15690000|2022-08-08|15/06/2022||-0.222||14250000
2022-07-31 14:53:27|01676|15645|NASDAQ CASH|979.6M|979600000|33.72|266,314|-32.15%|35|2022-11-01|15/09/2022||1.06||134110000|2022-07-27|15/06/2022|0.76|0.7933|126100000|130080000
2022-07-31 14:53:31|01677|958235|NASDAQ MCFT|427.47M|427470000|23.69|93,375|-11.14%|30|2022-11-10|15/09/2022||1.02||166760000|2022-09-08|15/06/2022||1.49||195240000
2022-07-31 14:53:35|01678|20425|NYSE AIN|2.84B|2840000000|91.27|128,915|5.7%|37|2022-10-24|15/09/2022||0.7914||237870000|2022-07-25|15/06/2022|1.06|0.8214|261370000|238680000
2022-07-31 14:53:38|01679|1174617|NASDAQ FA|2.15B|2150000000|14.03|530,993|-28.45%|15|2022-11-07|15/09/2022||0.2863||214440000|2022-08-04|15/06/2022||0.2519||199390000
2022-07-31 14:53:43|01680|16418|NASDAQ JBSS|863.29M|863290000|74.90|56,311|-18.9%|33|2022-10-31|15/09/2022||1.25||233100000|2022-08-24|15/06/2022||1.03||210100000
2022-07-31 14:53:47|01681|41318|NASDAQ NDLS|238.1M|238100000|5.21|301,214|-56.37%|37|2022-11-10|15/09/2022||0.104||132000000|2022-07-27|15/06/2022|0.05|0.072|131070000|130910000
2022-07-31 14:53:50|01682|1071995|NASDAQ BTAI|432.09M|432090000|15.44|554,709|-39.66%|23|2022-11-10|15/09/2022||-1.23||2960000|2022-08-09|15/06/2022||-1.2||0.00
2022-07-31 14:53:54|01683|15811|NASDAQ CRIS|90.3M|90300000|0.985|2,864,272|-87.02%|37|2022-11-08|15/09/2022||-0.166||2950000|2022-08-04|15/06/2022||-0.166||2620000
2022-07-31 14:53:58|01684|16917|NASDAQ VBIV|219.7M|219700000|0.861|2,502,251|-71.11%|28|2022-11-07|15/09/2022||-0.07||1820000|2022-08-01|15/06/2022||-0.07||704330
2022-07-31 14:54:02|01685|15744|NASDAQ CLVS|240.28M|240280000|1.670|13,713,620|-65.42%|37|2022-11-02|15/09/2022||-0.4133||39610000|2022-08-08|15/06/2022||-0.4133||37030000
2022-07-31 14:54:06|01686|20972|NYSE POLY|1.6B|1600000000|39.79|799,232|27.57%|37|2022-11-01|15/09/2022||0.61||435640000|2022-08-02|15/06/2022||0.53||434990000
2022-07-31 14:54:11|01687|41197|NYSE BCC|2.79B|2790000000|70.71|383,029|38.24%|33|2022-10-31|15/09/2022||3.28||1990000000|2022-08-01|15/06/2022||4.7||2160000000
2022-07-31 14:54:15|01688|1173360|NASDAQ FLYW|2.52B|2520000000|23.46|1,008,567|-26.13%|11|2022-11-08|15/09/2022||0.0902||86250000|2022-08-09|15/06/2022||-0.1588||47150000
2022-07-31 14:54:19|01689|16249|NASDAQ HCKT|663.72M|663720000|20.97|139,968|17.02%|37|2022-11-08|15/09/2022||0.3567||76500000|2022-08-09|15/06/2022||0.3367||71950000
2022-07-31 14:54:27|01690|1081674|NASDAQ IIIV|878.03M|878030000|27.13|147,362|-15.01%|23|2022-11-24|15/09/2022||0.37||78540000|2022-08-08|15/06/2022||0.3588||77680000
2022-07-31 14:54:31|01691|39235|NYSE SKT|1.78B|1780000000|16.27|1,076,176|-5.24%|37|2022-11-02|15/09/2022||0.1822||108770000|2022-08-08|15/06/2022||0.1607||102840000
2022-07-31 14:54:35|01692|1167037|NYSE GATO|257.18M|257180000|3.72|876,242|-72.73%|13|2022-08-08|15/06/2022||0.1225||66000000|2022-05-09|15/03/2022|0.14|0.165|85600000|77000000
2022-07-31 14:54:38|01693|16899|NASDAQ PETS|441.16M|441160000|21.82|455,989|-30.49%|33|2022-10-24|15/09/2022||0.2833||69510000|2022-07-25|15/06/2022|0.14|0.2533|70190000|78250000
2022-07-31 14:54:41|01694|1153168|NASDAQ PHAT|351.36M|351360000|9.21|276,540|-71.31%|18|2022-11-28|15/09/2022||-1.13||1200000|2022-08-10|15/06/2022||-1.03||1510000
2022-07-31 14:54:46|01695|40065|NASDAQ ICPT|379.14M|379140000|12.76|1,007,526|-26.16%|37|2022-11-02|15/09/2022||0.2437||71270000|2022-08-03|15/06/2022||-0.4581||95980000
2022-07-31 14:54:50|01696|1123797|NASDAQ DTIL|144.62M|144620000|1.47|2,956,509|-85.09%|21|2022-11-15|15/09/2022||-0.395||5590000|2022-08-18|15/06/2022||-0.436||4970000
2022-07-31 14:54:53|01697|1096237|NASDAQ ALLO|1.86B|1860000000|12.98|2,075,439|-40.87%|19|2022-11-09|15/09/2022||-0.685||8330|2022-08-09|15/06/2022||-0.6061||8330
2022-07-31 14:54:58|01698|16314|NASDAQ HWKN|841.37M|841370000|39.75|57,399|9.47%|34|2022-11-02|15/09/2022||0.659||193470000|2022-08-04|15/06/2022||0.668||197100000
2022-07-31 14:55:03|01699|16949|NASDAQ PPBI|3.2B|3200000000|33.64|379,581|-11.43%|37|2022-10-25|15/09/2022||0.7614||202780000|2022-07-21|15/06/2022|0.7423|0.7157|194960000|193610000
2022-07-31 14:55:08|01700|15438|NASDAQ ARAY|194.88M|194880000|2.100|1,226,788|-48.78%|37|2022-11-01|15/09/2022||-0.026||105880000|2022-08-10|15/06/2022||-0.0586||105320000
2022-07-31 14:55:10|01701|1096533|NASDAQ VLDR|218.35M|218350000|1.05|4,061,965|-86.89%|18|2022-11-10|15/09/2022||-0.1939||12080000|2022-08-08|15/06/2022||-0.2142||11120000
2022-07-31 14:55:15|01702|101922|NASDAQ PAHC|792.66M|792660000|19.57|87,115|-17.32%|34|2022-11-07|15/09/2022||0.2655||221500000|2022-08-24|15/06/2022||0.3827||250040000
2022-07-31 14:55:19|01703|15393|NASDAQ AMKR|4.94B|4940000000|20.17|894,397|-18.14%|37|2022-10-24|15/09/2022||0.7997||1790000000|2022-08-01|15/06/2022||0.4779||1520000000
2022-07-31 14:55:23|01704|41295|NASDAQ LIND|402.44M|402440000|7.90|418,045|-42.29%|28|2022-11-03|15/09/2022||-0.188||110160000|2022-08-01|15/06/2022||-0.522||81200000
2022-07-31 14:55:27|01705|1153167|NASDAQ ONEW|564.01M|564010000|36.24|101,867|-22.86%|18|2022-11-24|15/09/2022||1.47||396540000|2022-08-04|15/06/2022||3.49||564260000
2022-07-31 14:55:30|01706|1052375|NASDAQ RMNI|611.02M|611020000|7.020|304,984|-19.22%|23|2022-11-10|15/09/2022||0.1267||103150000|2022-08-03|15/06/2022||0.1133||99240000
2022-07-31 14:55:34|01707|17617|NASDAQ ZIXI|481.87M|481870000|8.485|1,185,942|14.51%|36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2022-07-31 14:55:38|01708|17164|NASDAQ SHEN|1.12B|1120000000|22.30|204,217|-57.76%|37|2022-11-03|15/09/2022||0.009||64460000|2022-08-03|15/06/2022||0.02||64250000
2022-07-31 14:55:43|01709|953808|NYSE EVH|3.11B|3110000000|33.99|844,215|48.17%|30|2022-11-02|15/09/2022||0.0743||312940000|2022-08-02|15/06/2022||0.0486||298790000
2022-07-31 14:55:46|01710|1163373|NASDAQ EOSE|185.46M|185460000|3.17|4,201,830|-79.57%|11|2022-11-09|15/09/2022||-0.4509||13890000|2022-08-02|15/06/2022||-0.7398||5720000
2022-07-31 14:55:50|01711|100224|NASDAQ FLXN|458.93M|458930000|9.120|18,723,200|53.79%|32|2022-08-09|15/06/2022||-0.43||34480000|2022-05-12|15/03/2022||-0.49||29550000
2022-07-31 14:55:56|01712|30677|NASDAQ APYX|326.12M|326120000|9.46|807,151|5.11%|37|2022-11-03|15/09/2022||-0.14||13410000|2022-08-11|15/06/2022||-0.1875||10560000
2022-07-31 14:56:00|01713|48411|NASDAQ AERI|340.85M|340850000|7.01|624,885|-55.58%|34|2022-11-09|15/09/2022||-0.5129||35330000|2022-08-04|15/06/2022||-0.5586||32490000
2022-07-31 14:56:03|01714|1167959|NASDAQ BCAB|127.21M|127210000|3.40|603,438|-91.71%|12|2022-11-14|15/09/2022||-0.7106||466670|2022-08-12|15/06/2022||-0.6861||333330
2022-07-31 14:56:08|01715|20613|NYSE BXC|772.64M|772640000|80.00|187,458|86.22%|37|2022-11-02|15/09/2022||5.62||1050000000|2022-08-02|15/06/2022||6.53||1170000000
2022-07-31 14:56:13|01716|16798|NASDAQ OFLX|1.16B|1160000000|114.99|15,389|-26.67%|23|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.54||31750000|
2022-07-31 14:56:16|01717|1171835|NASDAQ PCT|1.24B|1240000000|7.58|1,249,621|-48.82%|11|2022-11-09|15/09/2022||-0.1527||0.00|2022-08-12|15/06/2022||-0.1362||0.00
2022-07-31 14:56:20|01718|31075|NASDAQ VSTM|199.41M|199410000|1.070|1,823,001|-66.87%|37|2022-11-09|15/09/2022||-0.11||0.00|2022-08-10|15/06/2022||-0.11||0.00
2022-07-31 14:56:24|01719|41245|NYSE TMHC|3.26B|3260000000|28.70|1,200,746|7.01%|37|2022-10-26|15/09/2022||2.55||2260000000|2022-07-27|15/06/2022|2.45|1.84|2000000000|1990000000
2022-07-31 14:56:29|01720|986076|NASDAQ ATOM|273.23M|273230000|11.68|211,484|-33.82%|25|2022-11-03|15/09/2022||-0.17||0.00|2022-08-02|15/06/2022||-0.17||0.00
2022-07-31 14:56:33|01721|1114557|NASDAQ GCMG|1.49B|1490000000|7.91|294,858|-20.58%|21|2022-11-09|15/09/2022||0.1412||106150000|2022-08-09|15/06/2022||0.1292||99690000
2022-07-31 14:56:37|01722|1137411|NASDAQ STOK|579.62M|579620000|14.79|297,028|-48.34%|19|2022-11-16|15/09/2022||-0.7111||3230000|2022-08-16|15/06/2022||-0.6876||2640000
2022-07-31 14:56:43|01723|101902|NASDAQ ALDX|293.84M|293840000|5.04|1,042,571|-43.37%|33|2022-11-10|15/09/2022||-0.3426||0.00|2022-08-05|15/06/2022||-0.3108||0.00
2022-07-31 14:56:46|01724|1131054|NYSE RMO|83.18M|83180000|0.550|6,560,611|-92.2%|15|2022-11-14|15/09/2022||-0.217||10310000|2022-08-15|15/06/2022||-0.197||9890000
2022-07-31 14:56:51|01725|15416|NASDAQ ANDE|1.21B|1210000000|36.17|407,902|35.47%|37|2022-11-07|15/09/2022||0.48||3230000000|2022-08-02|15/06/2022||1.03||3660000000
2022-07-31 14:56:54|01726|102083|NASDAQ XXII|360.75M|360750000|1.680|2,273,674|-47.66%|29|2022-11-10|15/09/2022||-0.0525||16560000|2022-08-09|15/06/2022||-0.055||11270000
2022-07-31 14:56:57|01727|1174428|NASDAQ VERV|1.43B|1430000000|24.62|988,343|-58.57%|10|2022-11-09|15/09/2022||-0.6625||0.00|2022-08-11|15/06/2022||-0.6188||0.00
2022-07-31 14:57:01|01728|32546|NASDAQ GRPN|317.58M|317580000|10.60|1,074,083|-70.84%|37|2022-11-09|15/09/2022||0.2738||172960000|2022-08-08|15/06/2022||-0.4423||156820000
2022-07-31 14:57:05|01729|16338|NASDAQ IESC|685.45M|685450000|33.00|49,831|-39.35%|24|2022-08-05|15/06/2022|||||2022-04-29|15/03/2022|-0.26||501600000|
2022-07-31 14:57:08|01730|1053090|NASDAQ FNKO|1.32B|1320000000|26.21|827,170|40.46%|23|2022-11-10|15/09/2022||0.5638||320450000|2022-08-04|15/06/2022||0.2313||292630000
2022-07-31 14:57:11|01731|1167577|NYSE PRG|929.64M|929640000|18.42|909,241|-57.92%|13|2022-11-02|15/09/2022||0.79||648950000|2022-07-27|15/06/2022|0.52|0.46|649440000|653720000
2022-07-31 14:57:15|01732|15965|NASDAQ ECHO|1.28B|1280000000|48.24|463,070|55.97%|36|2022-07-27|15/06/2022||0.7||883300000|2022-04-27|15/03/2022||0.5||839000000
2022-07-31 14:57:19|01733|1014086|NASDAQ MRSN|491.75M|491750000|5.07|1,196,452|-53.91%|23|2022-11-09|15/09/2022||-0.5171||2180000|2022-08-12|15/06/2022||-0.5086||2180000
2022-07-31 14:57:24|01734|940835|NASDAQ MRNS|206.87M|206870000|5.57|347,564|-62.11%|31|2022-11-01|15/09/2022||-0.9886||3200000|2022-08-11|15/06/2022||-0.91||2280000
2022-07-31 14:57:29|01735|955564|NASDAQ MCRB|509.67M|509670000|4.11|1,209,357|-42.11%|29|2022-11-09|15/09/2022||-0.5525||7060000|2022-08-04|15/06/2022||-0.5963||4540000
2022-07-31 14:57:32|01736|1166744|NASDAQ STTK|161.47M|161470000|3.81|225,972|-82.71%|12|2022-11-18|15/09/2022||-0.6035||0.00|2022-08-10|15/06/2022||-0.5905||0.00
2022-07-31 14:57:35|01737|1171757|NYSE VEI|1.32B|1320000000|17.58|797,350|25.48%|10|2022-05-16|15/03/2022||0.12||211180000|2022-03-02|15/12/2021||0.15||233080000
2022-07-31 14:57:40|01738|102920|NASDAQ TBPH|669.05M|669050000|8.79|930,103|-32.28%|32|2022-11-08|15/09/2022||0.005||13020000|2022-08-04|15/06/2022||-0.0117||12500000
2022-07-31 14:57:43|01739|1168028|NASDAQ MASS|706.67M|706670000|22.50|314,010|-28%|12|2022-11-03|15/09/2022||-0.21||15690000|2022-08-09|15/06/2022||-0.26||10790000
2022-07-31 14:57:46|01740|1169890|NASDAQ XOG|1.77B|1770000000|68.54|3,402|54.06%|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2022-07-31 14:57:49|01741|6425|NASDAQ ATLC|576.25M|576250000|38.64|50,100|-11.13%|24|2022-11-11|15/09/2022||1.32||269600000|2022-08-12|15/06/2022||1.38||245830000
2022-07-31 14:57:53|01742|1097629|NYSE REZI|3.27B|3270000000|22.51|602,669|-23.69%|23|2022-11-03|15/09/2022||0.644||1690000000|2022-08-04|15/06/2022||0.55||1660000000
2022-07-31 14:57:56|01743|1163765|NASDAQ APPH|390.66M|390660000|3.84|1,526,398|-67.79%|11|2022-11-09|15/09/2022||-0.28||3600000|2022-08-03|15/06/2022||-0.2857||6100000
2022-07-31 14:58:00|01744|994771|NASDAQ ORGO|741.21M|741210000|5.74|1,089,076|-62.58%|23|2022-11-15|15/09/2022||0.0988||128900000|2022-08-09|15/06/2022||0.0809||120910000
2022-07-31 14:58:04|01745|1137410|NASDAQ AKRO|358.63M|358630000|10.24|378,870|-52.24%|20|2022-11-16|15/09/2022||-0.8933||0.00|2022-08-16|15/06/2022||-0.8367||0.00
2022-07-31 14:58:10|01746|16469|NASDAQ KOPN|159.23M|159230000|1.770|1,284,308|-73.74%|37|2022-11-08|15/09/2022||-0.04||11480000|2022-08-02|15/06/2022||-0.04||12560000
2022-07-31 14:58:14|01747|1009132|NYSE LBRT|2.66B|2660000000|14.20|3,274,432|39.35%|23|2022-10-26|15/09/2022||0.4993||1030000000|2022-07-25|15/06/2022|0.5771|0.1707|942620000|875160000
2022-07-31 14:58:17|01748|1163507|NASDAQ VITL|479.17M|479170000|11.80|299,686|-32.22%|14|2022-11-15|15/09/2022||0.0036||87010000|2022-08-04|15/06/2022||-0.0316||79840000
2022-07-31 14:58:20|01749|15765|NASDAQ CNTY|251.33M|251330000|8.43|90,725|-24.8%|31|2022-11-04|15/09/2022||0.2043||112570000|2022-08-05|15/06/2022||0.2092||111490000
2022-07-31 14:58:28|01750|24324|NYSE WD|3.73B|3730000000|112.64|166,892|8.85%|37|2022-11-03|15/09/2022||2.44||380290000|2022-08-04|15/06/2022||1.81||328090000
2022-07-31 14:58:31|01751|1053089|NASDAQ SPRO|24.03M|24030000|0.73|740,386|-94.51%|23|2022-11-10|15/09/2022||-0.545||2010000|2022-08-11|15/06/2022||-0.835||1830000
2022-07-31 14:58:36|01752|21093|NYSE GIC|1.36B|1360000000|35.75|45,875|-9.54%|36|2022-11-01|15/09/2022||0.655||306670000|2022-08-02|15/06/2022||0.605||306790000
2022-07-31 14:58:40|01753|32540|NASDAQ BCOV|247.23M|247230000|5.95|174,298|-48.13%|37|2022-10-26|15/09/2022||0.04||53100000|2022-08-02|15/06/2022||0.045||52000000
2022-07-31 14:58:43|01754|41216|NASDAQ PGEN|326.08M|326080000|1.570|1,545,596|-71.4%|34|2022-11-07|15/09/2022||-0.1375||27470000|2022-08-11|15/06/2022||-0.132||25230000
2022-07-31 14:58:47|01755|1073210|NASDAQ GSHD|2.09B|2090000000|56.21|305,461|-53.23%|22|2022-10-26|15/09/2022||0.2019||55820000|2022-07-27|15/06/2022|0.16|0.172|53020000|51790000
2022-07-31 14:58:52|01756|15560|NASDAQ ALBO|406.99M|406990000|20.79|300,771|-27.33%|37|2022-11-15|15/09/2022||-1.74||15290000|2022-08-11|15/06/2022||-1.93||10590000
2022-07-31 14:58:55|01757|941754|NASDAQ RCEL|140.63M|140630000|5.63|167,957|-69.62%|20|2022-11-10|15/09/2022||-0.3551||7670000|2022-08-11|15/06/2022||-0.3432||7320000
2022-07-31 14:58:59|01758|42593|NASDAQ KPTI|337.53M|337530000|4.25|2,430,626|-48.98%|35|2022-11-07|15/09/2022||-0.5556||39370000|2022-08-04|15/06/2022||-0.6333||35960000
2022-07-31 14:59:03|01759|15395|NASDAQ AMOT|417.61M|417610000|26.94|39,165|-18.14%|32|2022-11-02|15/09/2022||0.335||122360000|2022-08-03|15/06/2022||0.245||117390000
2022-07-31 14:59:08|01760|17604|NASDAQ YORW|612.45M|612450000|42.99|43,320|-10.92%|33|2022-11-04|15/09/2022||0.36||15000000|2022-08-04|15/06/2022||0.37||14000000
2022-07-31 14:59:13|01761|16295|NASDAQ HSII|614.62M|614620000|31.14|148,794|-27.09%|37|2022-10-31|15/09/2022||0.9033||272960000|2022-07-25|15/06/2022|1.19|0.9633|298700000|294360000
2022-07-31 14:59:17|01762|20183|NYSE PMT|1.41B|1410000000|15.36|1,324,120|-22.11%|37|2022-11-03|15/09/2022||0.3879||133250000|2022-08-02|15/06/2022||0.0609||110060000
2022-07-31 14:59:21|01763|986081|NASDAQ PAVM|106.45M|106450000|1.210|1,298,121|-82.39%|26|2022-11-16|15/09/2022||-0.2267||950000|2022-08-16|15/06/2022||-0.23||262500
2022-07-31 14:59:24|01764|1152339|NASDAQ IGMS|685.1M|685100000|16.11|279,655|-76.31%|18|2022-11-10|15/09/2022||-1.41||2260000|2022-08-10|15/06/2022||-0.5656||51880000
2022-07-31 14:59:27|01765|1123581|NASDAQ GOEV|932.2M|932200000|3.460|11,627,466|-57.44%|15|2022-11-14|15/09/2022||-0.555||5000000|2022-08-08|15/06/2022||-0.53||0.00
2022-07-31 14:59:31|01766|31055|NASDAQ HEAR|215.28M|215280000|13.00|474,998|-57.93%|36|2022-11-10|15/09/2022||0.315||98430000|2022-08-11|15/06/2022||-0.465||49200000
2022-07-31 14:59:35|01767|40072|NASDAQ LAND|932.98M|932980000|27.11|350,708|16.25%|36|2022-11-08|15/09/2022||-0.065||22520000|2022-08-10|15/06/2022||-0.1083||20620000
2022-07-31 14:59:39|01768|15541|NASDAQ BDSI|577.05M|577050000|5.590|4,219,922|48.67%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2022-07-31 14:59:43|01769|8262|NYSE PBI|567.12M|567120000|3.270|1,760,924|-59.13%|33|2022-11-02|15/09/2022||0.085||899540000|2022-07-28|15/06/2022|0.02|0.04|871500000|897970000
2022-07-31 14:59:47|01770|960616|NASDAQ DSKE|531.75M|531750000|8.380|338,306|21.27%|24|2022-11-09|15/09/2022||0.3633||428090000|2022-08-02|15/06/2022||0.38||427390000
2022-07-31 14:59:50|01771|1056454|NASDAQ CUE|96.21M|96210000|2.72|408,231|-73.9%|23|2022-11-16|15/09/2022||-0.4067||1130000|2022-08-16|15/06/2022||-0.39||1600000
2022-07-31 14:59:55|01772|16807|NASDAQ OMER|312.4M|312400000|4.98|1,533,015|-65.66%|36|2022-11-10|15/09/2022||-0.61||0.00|2022-08-11|15/06/2022||-0.6425||0.00
2022-07-31 14:59:59|01773|21249|NYSE ENS|2.68B|2680000000|65.91|247,007|-33.19%|37|2022-11-09|15/09/2022||1.24||891810000|2022-08-10|15/06/2022||1.16||899150000
2022-07-31 15:00:05|01774|40985|NASDAQ EPZM|249.18M|249180000|1.480|3,566,536|-77.68%|37|2022-11-02|15/09/2022||-0.31||11940000|2022-08-10|15/06/2022||-0.36||10210000
2022-07-31 15:00:10|01775|29721|NYSE VSH|2.98B|2980000000|20.66|1,162,607|-6.64%|37|2022-11-01|15/09/2022||0.6675||867360000|2022-08-02|15/06/2022||0.6425||853770000
2022-07-31 15:00:14|01776|16095|NASDAQ VERU|968.89M|968890000|12.100|12,423,218|76.13%|34|2022-08-11|15/06/2022||-0.16||16670000|2022-05-12|15/03/2022|-0.18|-0.142|13030000|12210000
2022-07-31 15:00:17|01777|985960|NASDAQ VTGN|29.57M|29570000|0.143|6,270,556|-94.62%|25|2022-11-10|15/09/2022||-0.0733||205300|2022-08-16|15/06/2022||-0.0633||205300
2022-07-31 15:00:21|01778|1131528|NASDAQ RLMD|767.76M|767760000|25.60|263,962|-1.54%|20|2022-11-11|15/09/2022||-1.27||0.00|2022-08-10|15/06/2022||-1.27||0.00
2022-07-31 15:00:26|01779|41336|NASDAQ ISEE|1.26B|1260000000|10.690|2,134,306|23.87%|37|2022-11-08|15/09/2022||-0.3167||0.00|2022-07-26|15/06/2022|-0.41|-0.3033|0.00|0.00
2022-07-31 15:00:30|01780|30710|NYSE CVM|165.95M|165950000|3.83|699,951|-52.3%|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
2022-07-31 15:00:34|01781|1055906|NYSE CURO|288.9M|288900000|7.16|162,298|-54.6%|23|2022-10-27|15/09/2022||0.0347||249060000|2022-08-08|15/06/2022||-0.2882||260410000
2022-07-31 15:00:36|01782|1172578|NASDAQ SWIM|656.46M|656460000|5.49|905,777|-79.88%|11|2022-11-09|15/09/2022||0.302||258090000|2022-08-11|15/06/2022||0.21||218180000
2022-07-31 15:00:41|01783|949615|NASDAQ KALV|303.45M|303450000|12.35|323,683|-38.68%|30|2022-09-08|15/07/2022||-1.04||0.00|2022-07-12|15/04/2022|-0.98|-1.05|0.00|0.00
2022-07-31 15:00:46|01784|17175|NASDAQ SIGA|1.24B|1240000000|17.190|14,610,062|169.86%|27|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|-0.01||10540000|
2022-07-31 15:00:50|01785|16013|NASDAQ EPAY|2.59B|2590000000|56.99|820,407|41.2%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000
2022-07-31 15:00:53|01786|1172513|NASDAQ RXRX|1.46B|1460000000|8.46|1,018,470|-72.13%|8|2022-11-09|15/09/2022||-0.4033||5470000|2022-08-12|15/06/2022||-0.3733||5330000
2022-07-31 15:00:57|01787|1175843|NASDAQ ADGI|386.29M|386290000|3.52|888,800|-|9|2022-11-14|15/09/2022||-0.41||0.00|2022-09-19|15/06/2022||-0.53||0.00
2022-07-31 15:01:00|01788|1161406|NASDAQ PLRX|844.22M|844220000|17.37|2,001,184|-14.01%|16|2022-11-15|15/09/2022||-0.8065||1760000|2022-08-16|15/06/2022||-0.8124||1350000
2022-07-31 15:01:03|01789|1174611|NASDAQ XMTR|1.79B|1790000000|38.00|451,490|-52%|11|2022-11-09|15/09/2022||-0.2605||103060000|2022-08-10|15/06/2022||-0.3161||93080000
2022-07-31 15:01:07|01790|16434|NASDAQ JOUT|678.59M|678590000|67.31|35,274|-43.14%|36|2022-08-05|15/06/2022||1.78||203990000|2022-05-09|15/03/2022|0.97|1.85|189620000|202320000
2022-07-31 15:01:11|01791|1167038|NYSE MAX|753.02M|753020000|12.32|212,915|-63.11%|13|2022-08-04|15/06/2022||-0.2001||115070000|2022-05-05|15/03/2022|-0.17|-0.0856|142600000|140730000
2022-07-31 15:01:16|01792|30761|NASDAQ FLL|213.29M|213290000|6.210|325,913|-24.91%|37|2022-11-09|15/09/2022||0.0172||45800000|2022-08-02|15/06/2022||0.0184||44910000
2022-07-31 15:01:20|01793|13966|NASDAQ ARNA|6.17B|6170000000|99.99|1,478,751|61.64%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2022-07-31 15:01:23|01794|1173828|NASDAQ LFST|2.23B|2230000000|5.96|800,823|-74.85%|10|2022-11-07|15/09/2022||-0.115||225240000|2022-08-09|15/06/2022||-0.1567||212240000
2022-07-31 15:01:28|01795|17541|NASDAQ WERN|2.86B|2860000000|43.96|695,428|-3.83%|37|2022-10-20|15/09/2022||0.9721||790040000|2022-08-03|15/06/2022||1.03||788650000
2022-07-31 15:01:32|01796|20705|NYSE MYE|884.25M|884250000|24.33|145,298|14.87%|36|2022-11-08|15/09/2022||0.355||218600000|2022-08-02|15/06/2022||0.38||217540000
2022-07-31 15:01:35|01797|1175117|NYSE LAW|1.44B|1440000000|24.54|347,524|-40.62%|10|2022-11-08|15/09/2022||-0.2132||38330000|2022-08-11|15/06/2022||-0.272||33400000
2022-07-31 15:01:40|01798|15639|NASDAQ CAMP|170.3M|170300000|4.71|524,691|-61.17%|37|2022-09-29|15/08/2022||0.0083||73030000|2022-06-23|15/05/2022|-0.1|-0.0317|64730000|69430000
2022-07-31 15:01:44|01799|1010656|NASDAQ GTHX|355.74M|355740000|8.33|1,197,513|-51.88%|23|2022-11-09|15/09/2022||-0.875||13690000|2022-08-03|15/06/2022||-1.02||9090000
2022-07-31 15:01:46|01800|1174520|NYSE BHG|1.05B|1050000000|1.68|2,224,471|-84.84%|11|2022-11-10|15/09/2022||-0.3756||1750000000|2022-08-10|15/06/2022||-0.3225||1800000000
2022-07-31 15:01:50|01801|1169335|NYSE ONTF|450.22M|450220000|9.61|304,214|-73.69%|11|2022-11-08|15/09/2022||-0.1583||47910000|2022-08-09|15/06/2022||-0.1617||47270000
2022-07-31 15:01:54|01802|40070|NASDAQ HGEN|25.92M|25920000|0.37|6,222,130|-97.72%|32|2022-11-17|15/09/2022||-0.2657||260000|2022-08-11|15/06/2022||-0.3308||260000
2022-07-31 15:01:57|01803|1166959|NASDAQ ALGS|52.94M|52940000|1.24|317,079|-91.49%|13|2022-11-03|15/09/2022||-0.67||0.00|2022-08-04|15/06/2022||-0.6667||0.00
2022-07-31 15:02:01|01804|960580|NASDAQ CTMX|93.52M|93520000|1.430|1,877,187|-73.57%|27|2022-11-08|15/09/2022||-0.3283||18270000|2022-08-04|15/06/2022||-0.3731||18110000
2022-07-31 15:02:05|01805|960944|NASDAQ AKTS|239.52M|239520000|4.28|476,665|-55.79%|25|2022-11-07|15/09/2022||-0.215||7760000|2022-08-29|15/06/2022||-0.21||6200000
2022-07-31 15:02:09|01806|1011049|NASDAQ SSTI|407.84M|407840000|33.59|35,189|-26.5%|23|2022-11-15|15/09/2022||-0.0271||20160000|2022-08-09|15/06/2022||-0.0343||19850000
2022-07-31 15:02:27|01807|15989|NASDAQ EHTH|198.59M|198590000|7.40|624,393|-85.77%|37|2022-10-27|15/09/2022||-1.66||54280000|2022-08-08|15/06/2022||-1.11||74890000
2022-07-31 15:02:31|01808|1143675|NASDAQ CFB|679.63M|679630000|13.72|104,174|-0.65%|15|2022-10-25|15/09/2022||0.338||52320000|2022-07-18|15/06/2022|0.3346|0.32|50900000|49990000
2022-07-31 15:02:33|01809|1167423|NASDAQ OLMA|200.34M|200340000|5.02|550,114|-78.62%|12|2022-11-09|15/09/2022||-0.724||0.00|2022-08-09|15/06/2022||-0.642||0.00
2022-07-31 15:02:37|01810|1050114|NASDAQ KRYS|1.86B|1860000000|72.58|177,075|24.2%|23|2022-11-07|15/09/2022||-1.05||200000|2022-08-08|15/06/2022||-1.01||0.00
2022-07-31 15:02:41|01811|41316|NASDAQ NVEE|2.1B|2100000000|135.60|69,298|42.74%|33|2022-11-09|15/09/2022||1.55||202590000|2022-08-04|15/06/2022||1.34||197930000
2022-07-31 15:02:45|01812|1050151|NASDAQ FUV|119.05M|119050000|3.07|930,475|-81.22%|23|2022-11-18|15/09/2022||-0.2933||3460000|2022-08-16|15/06/2022||-0.3117||2250000
2022-07-31 15:02:48|01813|16459|NASDAQ KIRK|39.58M|39580000|3.11|780,336|-84.02%|34|2022-09-01|15/07/2022||-0.3267||107760000|2022-05-31|15/04/2022|-0.62|-0.2633|103290000|108010000
2022-07-31 15:02:52|01814|50983|NASDAQ CLPT|336.07M|336070000|14.17|218,284|-36.26%|34|2022-11-15|15/09/2022||-0.187||5410000|2022-08-09|15/06/2022||-0.185||5080000
2022-07-31 15:02:55|01815|1172512|NASDAQ EBET|35.36M|35360000|2.26|240,906|-90.06%|10|2022-11-30|15/09/2022||-0.3||22000000|2022-08-31|15/06/2022||-0.29||21500000
2022-07-31 15:02:59|01816|29761|NASDAQ BCOR|944.95M|944950000|20.00|397,233|18.62%|37|2022-11-03|15/09/2022||-0.16||189540000|2022-08-08|15/06/2022||0.975||254510000
2022-07-31 15:03:04|01817|17614|NASDAQ TCRT|251.5M|251500000|1.170|3,161,662|-48.46%|37|2022-11-07|15/09/2022||-0.056||0.00|2022-08-11|15/06/2022||-0.048||0.00
2022-07-31 15:03:09|01818|41223|NYSE CWENa|7.22B|7220000000|34.53|207,217|28.13%|36|2022-11-09|15/09/2022||0.6422||384850000|2022-08-02|15/06/2022||0.4929||418750000
2022-07-31 15:03:14|01819|17089|NASDAQ RRGB|137.65M|137650000|8.74|618,780|-66.68%|37|2022-11-08|15/09/2022||-0.51||289220000|2022-08-10|15/06/2022|-0.2|-0.1033|395600000|299880000
2022-07-31 15:03:18|01820|949588|NYSE CCRD|205.3M|205300000|23.82|64,051|-29.51%|25|2022-11-10|15/09/2022||0.1784||11590000|2022-08-03|15/06/2022||0.3339||13260000
2022-07-31 15:03:21|01821|1172722|NASDAQ AVAH|391.63M|391630000|2.12|379,338|-79.5%|8|2022-11-14|15/09/2022||0.0731||467070000|2022-08-10|15/06/2022||0.0646||452820000
2022-07-31 15:03:25|01822|31050|NASDAQ MEIP|64.45M|64450000|0.484|3,840,474|-82.07%|30|2022-11-09|15/09/2022||-0.2413||0.00|2022-09-01|15/06/2022||-0.1925||5050000
2022-07-31 15:03:29|01823|16771|NASDAQ NVEC|265.31M|265310000|54.92|45,110|-26.84%|35|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.86||7340000|
2022-07-31 15:03:32|01824|997802|NASDAQ BYSI|54.11M|54110000|1.39|324,420|-85.4%|23|2022-09-09|15/06/2022||-0.24||340000|2022-06-16|15/03/2022|-0.23|-0.23|340000|340000
2022-07-31 15:03:36|01825|976450|NASDAQ BATRA|1.48B|1480000000|28.86|55,593|8.74%|28|2022-11-10|15/09/2022||0.4488||276500000|2022-08-05|15/06/2022||0.7125||250500000
2022-07-31 15:03:39|01826|1173127|NASDAQ BYRN|182.12M|182120000|8.19|216,497|-65.88%|11|2022-10-14|15/08/2022||0.02||15430000|2022-07-07|15/05/2022|-0.05|-0.0225|11620000|11500000
2022-07-31 15:03:43|01827|30809|NYSE INFU|200.68M|200680000|9.77|130,286|-46.47%|36|2022-11-16|15/09/2022||0.0367||30070000|2022-08-04|15/06/2022||-0.0067||27970000
2022-07-31 15:03:48|01828|48379|NYSE CTT|553.54M|553540000|11.24|606,812|-3.85%|34|2022-11-03|15/09/2022||-0.0323||19630000|2022-08-04|15/06/2022||-0.0266||21350000
2022-07-31 15:03:53|01829|24310|NYSE TTI|559.34M|559340000|4.380|1,419,507|41.75%|37|2022-11-10|15/09/2022||0.05||128300000|2022-08-01|15/06/2022||0.055||134250000
2022-07-31 15:03:57|01830|949598|NYSE NXRT|1.71B|1710000000|66.54|153,542|12.88%|30|2022-11-01|15/09/2022||-0.19||64700000|2022-07-26|15/06/2022|0.6933|-0.18|65800000|63890000
2022-07-31 15:04:01|01831|940830|NASDAQ MARA|1.38B|1380000000|12.99|16,982,937|-52.99%|33|2022-11-16|15/09/2022||0.0304||57540000|2022-08-16|15/06/2022||-0.0379||42910000
2022-07-31 15:04:04|01832|15590|NYSE AX|2.49B|2490000000|41.76|339,725|-12.73%|36|2022-10-26|15/09/2022||1.06||183010000|2022-08-04|15/06/2022||0.9875||176920000
2022-07-31 15:04:10|01833|52674|NASDAQ CDXC|117.85M|117850000|1.720|540,077|-80.21%|32|2022-11-09|15/09/2022||-0.0741||20630000|2022-08-11|15/06/2022||-0.0841||18680000
2022-07-31 15:04:15|01834|16552|NASDAQ LUNA|209.79M|209790000|6.47|267,167|-47.53%|31|2022-11-14|15/09/2022||0.055||29070000|2022-08-11|15/06/2022||0.03||26110000
2022-07-31 15:04:20|01835|48662|NYSE AMPE|34.53M|34530000|0.1520|3,981,696|-89.22%|28|2022-11-10|15/09/2022||-0.02||0.00|2022-08-16|15/06/2022||-0.02||0.00
2022-07-31 15:04:24|01836|17278|NYSE STXS|156M|156000000|2.090|539,278|-77.06%|37|2022-11-14|15/09/2022||-0.055||9820000|2022-08-09|15/06/2022||-0.0563||7400000
2022-07-31 15:04:28|01837|17553|NASDAQ WINA|763.69M|763690000|222.15|15,527|5.37%|31|2022-10-19|15/09/2022|||||2022-07-13|15/06/2022|2.54||19070000|
2022-07-31 15:04:33|01838|17235|NASDAQ SPPI|142.8M|142800000|0.813|2,022,262|-74.75%|37|2022-11-10|15/09/2022||-0.145||0.00|2022-08-11|15/06/2022||-0.1475||0.00
2022-07-31 15:04:37|01839|942492|NASDAQ SIEN|46.35M|46350000|0.740|733,105|-91.03%|32|2022-11-08|15/09/2022||-0.2157||22600000|2022-08-11|15/06/2022||-0.2271||23760000
2022-07-31 15:04:40|01840|1137415|NASDAQ CMBM|505.7M|505700000|18.85|122,175|-57.21%|19|2022-11-10|15/09/2022||0.1656||75940000|2022-08-04|15/06/2022||0.0611||68570000
2022-07-31 15:04:45|01841|16471|NASDAQ KRNY|757.71M|757710000|11.71|338,896|-2.66%|36|2022-11-02|15/09/2022||0.2267||52700000|2022-07-28|15/06/2022|0.17|0.2167|53970000|51890000
2022-07-31 15:04:49|01842|985717|NASDAQ PLSE|57.91M|57910000|1.56|165,134|-92.39%|25|2022-11-09|15/09/2022||-0.3733||463000|2022-08-10|15/06/2022||-0.3967||439670
2022-07-31 15:04:51|01843|1175347|NASDAQ CTKB|1.72B|1720000000|12.80|754,411|-42.29%|8|2022-11-07|15/09/2022||0.015||43330000|2022-08-10|15/06/2022||0.0125||39630000
2022-07-31 15:04:55|01844|958168|NYSE OOMA|289.5M|289500000|11.93|89,665|-35.69%|29|2022-08-30|15/07/2022||0.0883||51660000|2022-05-24|15/04/2022|0.12|0.0967|50340000|49780000
2022-07-31 15:05:00|01845|24427|NYSE URG|263.92M|263920000|1.1900|1,814,768|5.31%|35|2022-11-04|15/09/2022||-0.02||0.00|2022-08-01|15/06/2022||-0.02||0.00
2022-07-31 15:05:06|01846|17559|NASDAQ WLDN|359.32M|359320000|27.21|41,530|-34.04%|37|2022-11-03|15/09/2022||0.61||64280000|2022-08-04|15/06/2022||0.185||52980000
2022-07-31 15:05:11|01847|15935|NASDAQ DRRX|111.6M|111600000|0.4900|1,169,231|-65.25%|37|2022-11-07|15/09/2022||-0.05||4000000|2022-08-04|15/06/2022||-0.0467||3840000
2022-07-31 15:05:15|01848|15402|NASDAQ AMRS|569.09M|569090000|1.78|6,392,629|-87.79%|37|2022-11-10|15/09/2022||-0.205||88740000|2022-08-09|15/06/2022||-0.29||78680000
2022-07-31 15:05:17|01849|1166361|NASDAQ TSHA|165.02M|165020000|4.07|260,274|-76.46%|10|2022-11-17|15/09/2022||-0.9583||0.00|2022-08-15|15/06/2022||-1.04||0.00
2022-07-31 15:05:22|01850|17296|NASDAQ SYBT|2.02B|2020000000|69.15|103,050|45.15%|35|2022-10-26|15/09/2022||0.9133||80500000|2022-07-27|15/06/2022|0.91|0.8617|79180000|78500000
2022-07-31 15:05:27|01851|16412|NASDAQ JACK|1.46B|1460000000|69.14|467,449|-36.49%|38|2022-11-21|15/09/2022||1.37||379260000|2022-08-10|15/06/2022|0.37|1.45|322300000|383740000
2022-07-31 15:05:31|01852|48372|NYSE KODK|434.85M|434850000|5.510|1,077,025|-25.34%|35|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|-0.08||290000000|
2022-07-31 15:05:35|01853|985884|NASDAQ NMTR|57.03M|57030000|0.2201|4,067,666|-79.62%|23|2022-11-14|15/09/2022||-0.0417||0.00|2022-08-17|15/06/2022||-0.0417||0.00
2022-07-31 15:05:39|01854|100209|NASDAQ EGRX|505.72M|505720000|39.70|135,557|-14.62%|32|2022-11-08|15/09/2022||1.85||85490000|2022-08-09|15/06/2022||3.36||116950000
2022-07-31 15:05:42|01855|1055294|NASDAQ OSW|664.26M|664260000|7.21|446,228|-27.02%|20|2022-11-16|15/09/2022||0.0567||130730000|2022-08-03|15/06/2022||0.0167||112570000
2022-07-31 15:05:45|01856|1175329|NASDAQ BASE|678.51M|678510000|15.23|310,746|-49.5%|7|2022-09-08|15/07/2022||-0.2888||35850000|2022-06-08|15/04/2022|-0.32|-0.4088|34850000|32610000
2022-07-31 15:05:48|01857|1169489|NASDAQ APR|1.34B|1340000000|37.50|422,054|18.93%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2022-07-31 15:05:51|01858|8070|NYSE ARCH|2.4B|2400000000|129.14|691,182|96.5%|36|2022-10-25|15/09/2022||23.47||1030000000|2022-07-28|15/06/2022|19.3|21.79|1130000000|1010000000
2022-07-31 15:05:59|01859|949611|NASDAQ TXMD|55.12M|55120000|6.2300|1,423,940|-87.54%|31|2022-11-09|15/09/2022||-0.96||29150000|2022-08-03|15/06/2022||-2.93||25450000
2022-07-31 15:06:03|01860|1043334|NASDAQ REKR|90.27M|90270000|1.81|1,253,762|-77.03%|23|2022-11-14|15/09/2022||-0.2367||5450000|2022-08-11|15/06/2022|-0.265|-0.2667|3850000|3810000
2022-07-31 15:06:08|01861|953051|NASDAQ STKS|272.25M|272250000|8.39|85,615|-8.31%|30|2022-11-14|15/09/2022||0.1775||78720000|2022-08-04|15/06/2022||0.165||76720000
2022-07-31 15:06:13|01862|32353|NASDAQ WW|467M|467000000|6.64|1,421,606|-78.4%|37|2022-11-03|15/09/2022||0.5219||269310000|2022-08-04|15/06/2022||0.3485||284830000
2022-07-31 15:06:17|01863|942488|NASDAQ VBTX|1.67B|1670000000|30.94|367,315|-7.78%|30|2022-10-24|15/09/2022||0.6467||108660000|2022-07-27|15/06/2022|0.54|0.6917|94860000|98380000
2022-07-31 15:06:22|01864|40981|NASDAQ CMRX|191.49M|191490000|2.190|5,614,721|-66.97%|37|2022-11-10|15/09/2022||2.45||238840000|2022-08-10|15/06/2022||-0.242||25000
2022-07-31 15:06:26|01865|940814|NYSE RYI|1.06B|1060000000|27.40|399,794|74.19%|33|2022-11-02|15/09/2022||2.13||1020000000|2022-08-03|15/06/2022||4.58||1060000000
2022-07-31 15:06:30|01866|1073762|NASDAQ CLBK|2.28B|2280000000|20.34|169,774|12.75%|23|2022-10-27|15/09/2022||0.215||65100000|2022-07-27|15/06/2022|0.223|0.22|74180000|60600000
2022-07-31 15:06:35|01867|31172|NASDAQ CHUY|421.01M|421010000|22.23|120,030|-32.64%|37|2022-11-10|15/09/2022||0.3417||108470000|2022-08-04|15/06/2022||0.4143||112500000
2022-07-31 15:06:38|01868|962434|TSX TRIL|2.45B|2450000000|23.33|60,423|185.91%|24|2022-08-12|15/06/2022||-0.285||0.00|2022-05-13|15/03/2022||-0.27||0.00
2022-07-31 15:06:42|01869|1162161|NASDAQ PCVX|1.35B|1350000000|23.08|363,337|6.46%|14|2022-11-17|15/09/2022||-0.7267||0.00|2022-08-17|15/06/2022||-0.69||0.00
2022-07-31 15:06:47|01870|16882|NASDAQ PCYO|253.24M|253240000|10.56|78,539|-31.69%|33|2022-07-11|15/05/2022|0.03||3190000||2022-04-11|15/02/2022|0.07||4660000|
2022-07-31 15:06:52|01871|24337|NYSE VGR|1.73B|1730000000|11.14|728,383|-16.62%|37|2022-11-08|15/09/2022||0.295||302100000|2022-08-05|15/06/2022||0.355||339300000
2022-07-31 15:06:56|01872|15535|NASDAQ BCRX|2.05B|2050000000|11.02|3,470,160|-31.64%|37|2022-11-08|15/09/2022||-0.3064||72950000|2022-08-04|15/06/2022||-0.3436||63330000
2022-07-31 15:06:59|01873|1172517|NASDAQ SKYT|541.77M|541770000|13.44|250,458|-22.13%|12|2022-11-01|15/09/2022||-0.23||50420000|2022-08-15|15/06/2022||-0.278||44480000
2022-07-31 15:07:03|01874|39301|NYSE PRLB|1.34B|1340000000|48.89|186,681|-37.47%|37|2022-10-27|15/09/2022||0.438||133400000|2022-08-05|15/06/2022||0.392||127920000
2022-07-31 15:07:07|01875|41214|NYSE HASI|3.16B|3160000000|36.09|1,024,924|-36.46%|35|2022-11-02|15/09/2022||0.4739||31700000|2022-08-04|15/06/2022||0.4956||30320000
2022-07-31 15:07:10|01876|1129437|NASDAQ CRTX|70.49M|70490000|1.95|457,226|-96.55%|18|2022-10-28|15/09/2022||-0.5258||0.00|2022-08-22|15/06/2022||-0.5468||0.00
2022-07-31 15:07:13|01877|1171599|NYSE NAPA|2.11B|2110000000|18.34|496,395|-16.52%|12|2022-10-03|15/07/2022||0.0882||78080000|2022-06-02|15/04/2022|0.17|0.1279|91580000|84980000
2022-07-31 15:07:16|01878|1081602|NASDAQ EVER|327.87M|327870000|10.45|312,681|-65.37%|20|2022-11-07|15/09/2022||-0.43||97250000|2022-08-01|15/06/2022||-0.415||94280000
2022-07-31 15:07:20|01879|1073473|NASDAQ EVLO|227.66M|227660000|2.11|316,718|-77.09%|23|2022-11-03|15/09/2022||-0.4067||0.00|2022-08-04|15/06/2022||-0.4133||0.00
2022-07-31 15:07:24|01880|958814|NYSE FLOW|3.64B|3640000000|86.49|679,853|5.28%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2022-07-31 15:07:28|01881|20297|NYSE LPI|1.49B|1490000000|88.67|847,425|61.04%|37|2022-11-08|15/09/2022||8.28||460940000|2022-08-03|15/06/2022||7.24||451050000
2022-07-31 15:07:33|01882|24347|NYSE TG|351.26M|351260000|10.48|140,347|-19.82%|36|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022|0.49||236300000|
2022-07-31 15:07:39|01883|1172718|NASDAQ TMCI|935.32M|935320000|16.92|176,220|-44.08%|12|2022-11-03|15/09/2022||-0.2034||30040000|2022-08-09|15/06/2022||-0.2058||28630000
2022-07-31 15:07:44|01884|20157|NYSE MNR|2.07B|2070000000|20.98|2,364,602|10.19%|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-12|15/03/2022||0.08||43250000
2022-07-31 15:07:49|01885|39296|NYSE TGH|1.63B|1630000000|33.97|422,073|5.24%|37|2022-11-04|15/09/2022||1.44||209970000|2022-08-02|15/06/2022||1.42||210240000
2022-07-31 15:07:54|01886|21226|NYSE CTS|1.31B|1310000000|40.68|168,936|16.26%|37|2022-10-27|15/09/2022||0.5933||145410000|2022-07-26|15/06/2022|0.62|0.6333|145000000|146180000
2022-07-31 15:07:58|01887|16068|NASDAQ FCFS|3.48B|3480000000|73.26|224,958|-7.5%|37|2022-10-27|15/09/2022||1.23||443870000|2022-07-28|15/06/2022|1.08|0.982|647620000|431530000
2022-07-31 15:08:02|01888|1061935|NASDAQ EOLS|691.08M|691080000|12.33|505,230|13.96%|23|2022-11-07|15/09/2022||-0.278||36490000|2022-08-02|15/06/2022||-0.2616||36650000
2022-07-31 15:08:07|01889|16243|NASDAQ HBIO|155.07M|155070000|3.760|307,108|-52.34%|37|2022-10-27|15/09/2022||0.0767||33540000|2022-08-04|15/06/2022||0.06||30490000
2022-07-31 15:08:12|01890|16501|NASDAQ LGND|1.55B|1550000000|92.03|142,075|-18.92%|37|2022-11-10|15/09/2022||0.5216||38460000|2022-08-08|15/06/2022||0.43||37730000
2022-07-31 15:08:16|01891|20964|NYSE GEF|3.42B|3420000000|70.62|238,059|16.5%|37|2022-08-31|15/07/2022||1.99||1600000000|2022-06-08|15/04/2022|2.41|1.71|1670000000|1510000000
2022-07-31 15:08:19|01892|1174646|NASDAQ EVCM|2.25B|2250000000|11.48|235,487|-34.66%|11|2022-11-07|15/09/2022||0.0625||161770000|2022-08-08|15/06/2022||0.0404||153000000
2022-07-31 15:08:22|01893|1174987|NASDAQ SGHT|441.64M|441640000|9.28|264,324|-74.9%|9|2022-11-09|15/09/2022||-0.406||18330000|2022-08-11|15/06/2022||-0.4234||16170000
2022-07-31 15:08:27|01894|1009134|NASDAQ URGN|177.91M|177910000|7.84|176,260|-49.42%|23|2022-11-14|15/09/2022||-1.23||20240000|2022-08-11|15/06/2022||-1.28||17220000
2022-07-31 15:08:30|01895|1156702|NASDAQ RVMD|1.98B|1980000000|22.59|902,372|-21.12%|16|2022-11-17|15/09/2022||-0.9||5970000|2022-08-09|15/06/2022||-0.85||7020000
2022-07-31 15:08:34|01896|1082094|NASDAQ CCB|533.87M|533870000|41.23|42,357|41.1%|28|2022-10-14|15/09/2022||0.59||67760000|2022-07-27|15/06/2022|0.76|0.51|65380000|60870000
2022-07-31 15:08:39|01897|41265|NYSE LXFR|448.01M|448010000|16.34|137,685|-21.63%|35|2022-11-02|15/09/2022||0.39||112730000|2022-07-26|15/06/2022|0.36|0.33|109500000|106400000
2022-07-31 15:08:42|01898|1122406|NASDAQ ZYXI|329.53M|329530000|8.58|418,698|-31.37%|22|2022-11-01|15/09/2022||0.125||41980000|2022-07-28|15/06/2022|0.08|0.0725|36760000|36290000
2022-07-31 15:08:47|01899|17508|NASDAQ AWH|88.61M|88610000|0.790|931,991|-82.37%|37|2022-11-09|15/09/2022||-0.065||3200000|2022-08-11|15/06/2022||-0.07||2400000
2022-07-31 15:08:52|01900|943140|NASDAQ CTSO|99.32M|99320000|2.280|279,298|-70.04%|32|2022-11-08|15/09/2022||-0.1189||10390000|2022-08-02|15/06/2022||-0.1337||9580000
2022-07-31 15:08:55|01901|1175111|NASDAQ ERAS|918.81M|918810000|7.54|404,280|-64.1%|10|2022-11-09|15/09/2022||-0.348||0.00|2022-08-25|15/06/2022||-0.332||0.00
2022-07-31 15:09:00|01902|1061417|NYSE AGS|175.89M|175890000|4.740|356,288|-38.92%|23|2022-11-10|15/09/2022||0.0047||75250000|2022-08-09|15/06/2022||-0.0187||74190000
2022-07-31 15:09:08|01903|16486|NASDAQ DSGR|970.81M|970810000|49.60|39,333|-5.51%|37|2022-10-27|15/09/2022||0.63||112200000|2022-08-09|15/06/2022||0.67||113100000
2022-07-31 15:09:12|01904|955568|NASDAQ SPNE|218.59M|218590000|5.94|178,187|-69.68%|30|2022-11-02|15/09/2022||-0.2802||64900000|2022-08-02|15/06/2022||-0.3377||54330000
2022-07-31 15:09:15|01905|1175346|NASDAQ CRBU|492.93M|492930000|8.12|856,763|-49.88%|9|2022-11-08|15/09/2022||-0.3762||3540000|2022-09-01|15/06/2022||-0.3632||2860000
2022-07-31 15:09:20|01906|17395|NASDAQ PRTK|124.76M|124760000|2.290|574,469|-55.96%|36|2022-11-09|15/09/2022||-0.3133||34250000|2022-08-03|15/06/2022||-0.3367||29180000
2022-07-31 15:09:24|01907|52757|TSX GWRS|313.77M|313770000|13.23|21,000|-24.91%|27|2022-11-10|15/09/2022||0.08||12800000|2022-08-11|15/06/2022||0.05||11800000
2022-07-31 15:09:29|01908|16204|NASDAQ GOOD|815.08M|815080000|20.95|236,268|-9.62%|37|2022-11-01|15/09/2022||-0.005||36750000|2022-08-01|15/06/2022||0.0025||36090000
2022-07-31 15:09:31|01909|50891|NASDAQ BEEM|159.1M|159100000|15.78|186,943|-48.38%|23|2022-11-17|15/09/2022||-0.1793||4970000|2022-08-18|15/06/2022||-0.2035||3900000
2022-07-31 15:09:35|01910|41302|NASDAQ ESPR|363.55M|363550000|5.77|970,773|-62.51%|36|2022-11-08|15/09/2022||-0.9113||20640000|2022-08-02|15/06/2022||-0.9291||18580000
2022-07-31 15:09:37|01911|1175352|NYSE MLNK|1.37B|1370000000|17.05|129,419|-28.18%|8|2022-11-02|15/09/2022||0.0901||73330000|2022-08-09|15/06/2022||0.0796||72850000
2022-07-31 15:09:41|01912|1122729|NASDAQ SOLY|487.65M|487650000|22.58|1,380,335|2.96%|18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2022-07-31 15:09:45|01913|100219|NASDAQ SESN|156.58M|156580000|0.785|5,991,367|-78.95%|33|2022-11-09|15/09/2022||-0.12||0.00|2022-08-15|15/06/2022||-0.13||0.00
2022-07-31 15:09:50|01914|20993|NYSE GDOT|1.52B|1520000000|28.10|492,786|-39.01%|37|2022-11-09|15/09/2022||0.426||335970000|2022-08-04|15/06/2022||0.5453||356890000
2022-07-31 15:09:53|01915|16323|NASDAQ ICAD|93.93M|93930000|3.73|169,209|-74.56%|36|2022-11-09|15/09/2022||-0.098||10100000|2022-08-10|15/06/2022||-0.1071||8940000
2022-07-31 15:09:58|01916|32325|NYSE MTH|3.24B|3240000000|88.30|397,945|-18.68%|37|2022-10-26|15/09/2022||6.82||1830000000|2022-07-27|15/06/2022|6.77|5.86|1410000000|1370000000
2022-07-31 15:10:03|01917|940829|NASDAQ IRMD|530.69M|530690000|42.25|43,897|25.52%|33|2022-11-02|15/09/2022||0.25||13070000|2022-07-29|15/06/2022|0.26|0.235|12720000|12600000
2022-07-31 15:10:06|01918|1166924|NASDAQ CDAK|58.93M|58930000|2.62|158,123|-84.86%|15|2022-11-24|15/09/2022||-0.5525||543670|2022-08-04|15/06/2022||-0.83||543670
2022-07-31 15:10:10|01919|15758|NASDAQ FBIO|92.44M|92440000|0.861|673,910|-72.33%|35|2022-11-14|15/09/2022||-0.1867||23730000|2022-08-11|15/06/2022||-0.1683||22860000
2022-07-31 15:10:13|01920|955563|NASDAQ LNTH|5.27B|5270000000|76.72|1,240,084|193.16%|30|2022-11-03|15/09/2022||0.7134||204580000|2022-08-04|15/06/2022||0.7038||204510000
2022-07-31 15:10:17|01921|15561|NYSE GRBK|1.3B|1300000000|26.80|751,027|6.9%|30|2022-11-07|15/09/2022||1.23||417640000|2022-08-03|15/06/2022||1.24||406870000
2022-07-31 15:10:22|01922|21204|NYSE GHL|157.73M|157730000|8.70|310,715|-45.69%|37|2022-11-08|15/09/2022||0.13||67400000|2022-08-02|15/06/2022||-0.5675||52180000
2022-07-31 15:10:27|01923|30818|NASDAQ ITI|111.98M|111980000|2.630|299,619|-57.78%|37|2022-11-08|15/09/2022||0.01||36460000|2022-08-04|15/06/2022||0.005||35580000
2022-07-31 15:10:30|01924|1072038|NYSE PACK|418.89M|418890000|5.11|876,163|-80.05%|19|2022-11-11|15/09/2022||-0.0325||104020000|2022-07-28|15/06/2022|-0.14|-0.105|91000000|93320000
2022-07-31 15:10:34|01925|16210|NASDAQ INDT|622.17M|622170000|61.08|32,815|-9.58%|26|2022-10-11|15/09/2022||-0.09||12330000|2022-08-08|15/05/2022||||
2022-07-31 15:10:38|01926|1057276|NYSE VVNT|1.02B|1020000000|4.78|646,969|-61.04%|17|2022-11-09|15/09/2022||-0.3086||408640000|2022-08-08|15/06/2022||-0.3211||391000000
2022-07-31 15:10:41|01927|1169942|NASDAQ BVS|654.98M|654980000|8.49|259,443|-45.54%|12|2022-11-11|15/09/2022||0.1746||139930000|2022-08-11|15/06/2022||0.1558||138330000
2022-07-31 15:10:46|01928|20234|NYSE HVT|455.66M|455660000|27.33|194,051|-24.06%|37|2022-11-01|15/09/2022||0.91||246370000|2022-08-02|15/06/2022||0.78||231540000
2022-07-31 15:10:51|01929|21139|NYSE SCL|2.51B|2510000000|112.21|78,994|-4.87%|38|2022-10-26|15/09/2022||1.75||660030000|2022-07-27|15/06/2022|2.3|1.9|751630000|692430000
2022-07-31 15:10:54|01930|1171992|NASDAQ EWTX|479.4M|479400000|9.67|256,070|-44.77%|11|2022-11-09|15/09/2022||-0.3736||0.00|2022-08-08|15/06/2022||-0.325||0.00
2022-07-31 15:10:57|01931|1167330|NASDAQ NGMS|395.39M|395390000|15.29|191,390|-68.31%|11|2022-11-09|15/09/2022||0.1409||36640000|2022-08-10|15/06/2022||0.1333||24830000
2022-07-31 15:11:01|01932|30875|NASDAQ BTX|28.01M|28010000|0.49|610,756|-95.76%|30|2022-11-08|15/09/2022||-0.14||0.00|2022-08-15|15/06/2022||-0.145||0.00
2022-07-31 15:11:04|01933|945080|NASDAQ ATEX|842.9M|842900000|44.49|76,961|-23.71%|30|2022-11-09|15/09/2022||-0.48||1500000|2022-08-08|15/06/2022||-0.6233||1000000
2022-07-31 15:11:08|01934|1174605|NASDAQ INTA|943.91M|943910000|15.17|115,487|-55.25%|9|2022-11-09|15/09/2022||-0.0629||73350000|2022-09-07|15/06/2022||-0.0779||71520000
2022-07-31 15:11:12|01935|968972|NASDAQ SNDX|1.15B|1150000000|20.37|615,494|39.71%|27|2022-11-07|15/09/2022||-0.668||2000000|2022-08-11|15/06/2022||-0.636||1830000
2022-07-31 15:11:16|01936|102891|NASDAQ AMPH|1.83B|1830000000|37.39|548,539|78.47%|33|2022-11-10|15/09/2022||0.4125||129450000|2022-08-10|15/06/2022||0.36||119330000
2022-07-31 15:11:19|01937|1127924|NASDAQ TPTX|3.73B|3730000000|74.98|1,888,237|17.49%|18|2022-11-08|15/09/2022||-1.69||0.00|2022-08-09|15/06/2022||-1.7||2500000
2022-07-31 15:11:23|01938|991170|NASDAQ FLGT|1.81B|1810000000|59.75|336,257|-35.23%|25|2022-11-07|15/09/2022||0.31||106300000|2022-08-04|15/06/2022||0.73||122700000
2022-07-31 15:11:27|01939|100227|NASDAQ AKBA|71.76M|71760000|0.391|10,493,259|-84.17%|34|2022-11-10|15/09/2022||-0.19||50680000|2022-08-04|15/06/2022||-0.3075||52520000
2022-07-31 15:11:33|01940|16247|NASDAQ HCCI|811.17M|811170000|33.56|97,044|19.09%|37|2022-10-19|15/09/2022||0.592||137170000|2022-07-27|15/06/2022|0.89|0.51|156650000|139420000
2022-07-31 15:11:37|01941|1056452|NASDAQ CASA|416.28M|416280000|4.420|502,523|-41.15%|21|2022-11-02|15/09/2022||0.0255||97890000|2022-08-04|15/06/2022||-0.1171||78160000
2022-07-31 15:11:40|01942|1160904|NASDAQ IMVT|480.05M|480050000|4.12|317,321|-60.61%|15|2022-11-04|15/09/2022||-0.399||0.00|2022-08-08|15/06/2022||-0.3743||0.00
2022-07-31 15:11:44|01943|20614|NYSE CAI|962.84M|962840000|56.00|229,426|0.34%|36|2022-08-05|15/06/2022||2.37||101000000|2022-05-09|15/03/2022||2.21||98200000
2022-07-31 15:11:48|01944|8120|NYSE ANF|898.46M|898460000|17.81|2,108,243|-52.9%|35|2022-09-01|15/07/2022||0.2547||845220000|2022-05-24|15/04/2022|-0.27|0.0077|812760000|799330000
2022-07-31 15:11:51|01945|16453|NASDAQ SMPL|3.27B|3270000000|32.62|706,853|-12.97%|22|2022-10-21|15/08/2022||0.285||261980000|2022-06-30|15/05/2022|0.44|0.347|316530000|294110000
2022-07-31 15:11:55|01946|15435|NASDAQ SEEL|89.14M|89140000|0.847|1,267,479|-62.34%|37|2022-11-04|15/09/2022||-0.18||0.00|2022-08-05|15/06/2022||-0.2033||0.00
2022-07-31 15:11:59|01947|102913|NASDAQ QTNT|35.28M|35280000|0.260|2,333,352|-92.38%|33|2022-11-07|15/09/2022||-0.1785||10000000|2022-08-08|15/06/2022||-0.1751||9590000
2022-07-31 15:12:05|01948|41243|NYSE TPH|1.88B|1880000000|18.52|1,885,817|-23.22%|37|2022-10-20|15/09/2022||1.59||1260000000|2022-07-21|15/06/2022|1.33|1.2|1020000000|997670000
2022-07-31 15:12:09|01949|15486|NASDAQ ATHX|65.75M|65750000|0.2491|11,923,714|-84.72%|36|2022-11-09|15/09/2022||-0.06||1540000|2022-08-11|15/06/2022||-0.07||1560000
2022-07-31 15:12:14|01950|41291|NASDAQ BNFT|287.52M|287520000|8.47|122,355|-35.64%|37|2022-11-03|15/09/2022||-0.0788||61000000|2022-08-03|15/06/2022||-0.1556||56370000
2022-07-31 15:12:19|01951|16363|NASDAQ INFI|56.68M|56680000|0.636|717,712|-70.01%|37|2022-11-08|15/09/2022||-0.145||610000|2022-08-04|15/06/2022||-0.134||509400
2022-07-31 15:12:21|01952|1172291|NASDAQ ALKT|1.26B|1260000000|13.92|356,879|-55.51%|10|2022-11-03|15/09/2022||-0.078||51890000|2022-08-03|15/06/2022||-0.084||48050000
2022-07-31 15:12:23|01953|1174606|NASDAQ IAS|1.47B|1470000000|9.47|371,449|-45.85%|9|2022-11-09|15/09/2022||0.0214||102630000|2022-08-04|15/06/2022||0.0157||97600000
2022-07-31 15:12:26|01954|1174324|NASDAQ LYEL|1.37B|1370000000|5.57|897,942|-61.59%|10|2022-11-11|15/09/2022||-0.2933||1700000|2022-08-11|15/06/2022||-0.27||1600000
2022-07-31 15:12:29|01955|1175582|NASDAQ TNYA|197.05M|197050000|4.77|132,590|-68.93%|11|2022-11-09|15/09/2022||-0.79||0.00|2022-09-07|15/06/2022||-0.755||0.00
2022-07-31 15:12:32|01956|1175428|NASDAQ ICVX|278.09M|278090000|7.00|220,698|-71.83%|9|2022-11-14|15/09/2022||-0.585||1230000|2022-09-12|15/06/2022||-0.565||1070000
2022-07-31 15:12:34|01957|1174647|NASDAQ DNUT|2.39B|2390000000|14.28|606,883|-10.53%|9|2022-11-08|15/09/2022||0.0936||386890000|2022-08-16|15/06/2022||0.0955||385320000
2022-07-31 15:12:38|01958|1129440|NASDAQ APLT|49.94M|49940000|1.08|373,187|-93.72%|17|2022-11-17|15/09/2022||-0.564||0.00|2022-08-16|15/06/2022||-0.753||0.00
2022-07-31 15:12:43|01959|15687|NASDAQ CENT|2.28B|2280000000|43.34|49,530|-10.25%|35|2022-11-29|15/09/2022||0.0925||756000000|2022-08-03|15/06/2022||1.27||1020000000
2022-07-31 15:12:47|01960|40052|NASDAQ AXDX|106.44M|106440000|1.340|1,063,693|-82.04%|28|2022-11-08|15/09/2022||-0.31||3300000|2022-08-15|15/06/2022||-0.305||3100000
2022-07-31 15:12:50|01961|1073426|NASDAQ OBNK|1.02B|1020000000|43.07|70,816|5.88%|23|2022-10-26|15/09/2022||0.5467||77550000|2022-07-27|15/06/2022|0.9|0.86|73720000|71050000
2022-07-31 15:12:54|01962|1062876|NASDAQ STR|2.47B|2470000000|29.520|233,489|54.72%|23|2022-11-10|15/09/2022||0.7734||113790000|2022-08-08|15/06/2022||0.6291||89320000
2022-07-31 15:12:59|01963|17342|NASDAQ MTEM|46.82M|46820000|0.842|310,970|-87.97%|37|2022-11-15|15/09/2022||-0.4556||8020000|2022-08-11|15/06/2022||-0.4807||5850000
2022-07-31 15:13:02|01964|40983|NASDAQ THRY|833.27M|833270000|24.34|300,805|-26.73%|22|2022-11-10|15/09/2022||0.536||258580000|2022-08-10|15/06/2022||0.872||308030000
2022-07-31 15:13:07|01965|17122|NASDAQ SBGI|1.53B|1530000000|21.84|824,943|-22.8%|37|2022-11-02|15/09/2022||0.9471||908480000|2022-08-03|15/06/2022||-0.0014||839970000
2022-07-31 15:13:10|01966|1166406|NASDAQ PRLD|235.9M|235900000|5.00|193,548|-84.39%|12|2022-11-15|15/09/2022||-0.6525||0.00|2022-08-11|15/06/2022||-0.6325||0.00
2022-07-31 15:13:15|01967|20826|NYSE HNI|1.5B|1500000000|35.32|204,648|-5.31%|37|2022-10-24|15/09/2022||0.9825||702570000|2022-07-28|15/06/2022|0.52|0.3425|621700000|606650000
2022-07-31 15:13:20|01968|30748|NYSE EVI|102.13M|102130000|8.16|45,175|-69.71%|22|2022-09-16|15/06/2022|||||2022-05-10|15/03/2022|||60040000|
2022-07-31 15:13:24|01969|16340|NASDAQ TILE|861.68M|861680000|14.49|251,501|0.49%|37|2022-10-26|15/09/2022||0.3175||338160000|2022-08-05|15/06/2022||0.3175||356160000
2022-07-31 15:13:27|01970|1166964|NASDAQ TARS|395.44M|395440000|15.02|246,887|-33.45%|12|2022-11-08|15/09/2022||-1.06||2500000|2022-08-03|15/06/2022||-0.6272||13000000
2022-07-31 15:13:30|01971|20631|NYSE ESE|2B|2000000000|77.55|93,761|-17.82%|37|2022-11-17|15/09/2022||1.18||233750000|2022-08-08|15/06/2022||0.8733||215160000
2022-07-31 15:13:33|01972|1165437|NASDAQ VINC|29.48M|29480000|1.40|175,566|-89.43%|12|2022-11-11|15/09/2022||-0.612||0.00|2022-08-11|15/06/2022||-0.854||0.00
2022-07-31 15:13:37|01973|24440|NYSE CCF|856.54M|856540000|90.92|24,852|-21.98%|35|2022-07-11|15/05/2022|1.64||88640000||2022-04-07|15/02/2022|0.96||73950000|
2022-07-31 15:13:42|01974|20589|NYSE MWA|2.04B|2040000000|13.02|914,011|-12.15%|37|2022-11-07|15/09/2022||0.1822||318700000|2022-08-04|15/06/2022||0.1967||330310000
2022-07-31 15:13:46|01975|20243|NYSE PZN|694.5M|694500000|9.43|87,734|-17.64%|37|2022-10-18|15/09/2022|||||2022-07-26|15/06/2022|0.15||48700000|
2022-07-31 15:13:49|01976|1163244|NYSE HYLN|683.19M|683190000|3.93|1,796,068|-59.48%|15|2022-11-17|15/09/2022||-0.2187||647750|2022-08-09|15/06/2022||-0.189||485000
2022-07-31 15:13:52|01977|1172723|NASDAQ FTCI|505.31M|505310000|5.02|1,340,376|-50.49%|9|2022-11-09|15/09/2022||-0.1212||51930000|2022-08-09|15/06/2022||-0.159||32440000
2022-07-31 15:13:55|01978|977675|NASDAQ OTLK|255.32M|255320000|1.130|969,069|-50%|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
2022-07-31 15:14:00|01979|16441|NASDAQ KALU|1.2B|1200000000|75.77|172,373|-37.73%|37|2022-10-20|15/09/2022||0.7267||736280000|2022-07-25|15/06/2022|-0.03|0.6733|954200000|910290000
2022-07-31 15:14:03|01980|1173890|NASDAQ JANX|514.11M|514110000|12.42|92,639|-61.7%|11|2022-11-08|15/09/2022||-0.3333||822920|2022-08-09|15/06/2022||-0.3167||848110
2022-07-31 15:14:07|01981|1080049|NASDAQ VRCA|129.45M|129450000|3.15|570,287|-70.56%|23|2022-11-10|15/09/2022||-0.25||300000|2022-08-10|15/06/2022||-0.3225||275000
2022-07-31 15:14:09|01982|1175353|NYSE PWSC|2.86B|2860000000|14.41|485,214|-21.9%|12|2022-11-09|15/09/2022||0.2095||161940000|2022-08-08|15/06/2022||0.1891||155370000
2022-07-31 15:14:14|01983|24415|NYSE GRC|801.38M|801380000|30.70|66,981|-13.98%|33|2022-10-28|15/09/2022||0.4||134090000|2022-07-29|15/06/2022|0.27|0.32|119070000|105030000
2022-07-31 15:14:18|01984|961635|NASDAQ WVE|220.28M|220280000|2.540|538,447|-53.9%|27|2022-11-10|15/09/2022||-0.3833||5830000|2022-08-11|15/06/2022||-0.5117||3830000
2022-07-31 15:14:23|01985|16675|NASDAQ MSON|462.52M|462520000|26.54|158,811|0%|35|2022-09-08|15/06/2022||-0.1164||23850000|2022-05-05|15/03/2022||-0.1638||21960000
2022-07-31 15:14:25|01986|1168973|NYSE OUST|305.65M|305650000|1.76|1,747,044|-80.85%|11|2022-11-07|15/09/2022||-0.1698||19680000|2022-08-04|15/06/2022||-0.1562||10990000
2022-07-31 15:14:29|01987|961629|NASDAQ DLTH|321.59M|321590000|9.64|92,551|-35.6%|30|2022-09-07|15/07/2022||0.2167||156470000|2022-06-02|15/04/2022|-0.04|-0.1833|122900000|115970000
2022-07-31 15:14:34|01988|941657|NASDAQ LTRPA|104.27M|104270000|0.685|895,890|-83.62%|31|2022-11-10|15/09/2022||-0.16|||2022-08-05|15/06/2022||-0.17||
2022-07-31 15:14:38|01989|943135|NASDAQ JRVR|889.82M|889820000|23.76|214,600|-34.69%|32|2022-11-02|15/09/2022||0.5235||314770000|2022-08-01|15/06/2022||0.4959||324130000
2022-07-31 15:14:41|01990|1080051|NASDAQ MGTA|93.35M|93350000|1.60|321,524|-77.53%|21|2022-11-10|15/09/2022||-0.325||0.00|2022-08-11|15/06/2022||-0.32||0.00
2022-07-31 15:14:46|01991|1166960|NASDAQ EAR|27.94M|27940000|0.71|1,075,639|-98.03%|13|2022-11-24|15/09/2022||-0.44||17100000|2022-08-08|15/06/2022||-0.225||16030000
2022-07-31 15:14:49|01992|51519|NASDAQ FORA|166.07M|166070000|5.20|89,869|-51.31%|23|2022-11-10|15/09/2022||-0.22||6550000|2022-08-11|15/06/2022||-0.23||6180000
2022-07-31 15:14:53|01993|1050112|NASDAQ CELC|135.67M|135670000|9.08|100,482|-53.91%|23|2022-11-14|15/09/2022||-0.67||0.00|2022-08-11|15/06/2022||-0.545||0.00
2022-07-31 15:14:57|01994|976458|NASDAQ CDEV|1.91B|1910000000|6.660|10,226,150|27.83%|25|2022-11-02|15/09/2022||0.5011||440920000|2022-08-03|15/06/2022||0.4344||398570000
2022-07-31 15:15:01|01995|1171768|NASDAQ TIL|728.59M|728590000|5.64|597,540|-62.52%|11|2022-11-14|15/09/2022||-0.422||0.00|2022-08-11|15/06/2022||-0.412||0.00
2022-07-31 15:15:06|01996|1131057|NASDAQ IDYA|576.51M|576510000|14.92|287,339|-39.1%|18|2022-11-16|15/09/2022||-0.3606||13770000|2022-08-16|15/06/2022||-0.5051||6590000
2022-07-31 15:15:12|01997|1142208|NASDAQ KRUS|822.49M|822490000|84.44|93,637|73.67%|18|2022-11-10|15/08/2022||-0.0275||39200000|2022-07-07|15/05/2022|0.05|-0.1|37970000|35540000
2022-07-31 15:15:18|01998|29668|NYSE RM|396.55M|396550000|41.00|32,588|-20.74%|37|2022-11-09|15/09/2022||1.84||129680000|2022-08-03|15/06/2022||1.01||123420000
2022-07-31 15:15:21|01999|30915|NYSE RVP|156.12M|156120000|4.74|178,208|-59.73%|29|2022-08-16|15/06/2022|||||2022-05-17|15/03/2022|0.22||44740000|
2022-07-31 15:15:24|02000|1131556|NASDAQ ATER|153.77M|153770000|2.28|4,728,258|-74.75%|18|2022-11-08|15/09/2022||-0.184||69910000|2022-08-08|15/06/2022||-0.184||59620000
2022-07-31 15:15:28|02001|6389|NASDAQ BBBY|400.73M|400730000|5.01|8,457,759|-82.45%|29|2022-09-29|15/08/2022||-1.58||1520000000|2022-06-29|15/05/2022|-2.83|-1.39|1460000000|1510000000
2022-07-31 15:15:32|02002|41231|NASDAQ PBYI|131.77M|131770000|2.930|449,394|-61.04%|37|2022-11-10|15/09/2022||0.0363||57130000|2022-08-04|15/06/2022||0.0102||52620000
2022-07-31 15:15:38|02003|40984|NASDAQ ENTA|1.14B|1140000000|55.15|281,039|30.53%|37|2022-11-21|15/09/2022||-1.22||23530000|2022-08-09|15/06/2022||-1.39||20650000
2022-07-31 15:15:43|02004|20627|NYSE CSV|540.17M|540170000|36.28|127,295|-2.42%|37|2022-11-01|15/09/2022||0.87||96480000|2022-07-27|15/06/2022|0.58|0.84|90600000|93140000
2022-07-31 15:15:45|02005|1172949|NASDAQ HNST|307.71M|307710000|3.34|1,750,091|-76.76%|12|2022-11-09|15/09/2022||-0.0514||86000000|2022-08-12|15/06/2022||-0.0888||75740000
2022-07-31 15:15:50|02006|16840|NASDAQ OSIS|1.65B|1650000000|96.67|96,404|-3.38%|37|2022-10-27|15/09/2022||1.12||270240000|2022-08-25|15/06/2022||1.95||336400000
2022-07-31 15:15:53|02007|1175112|NASDAQ IMGO|543.15M|543150000|16.10|158,153|-12.12%|9|2022-11-09|15/09/2022||-0.516||0.00|2022-08-18|15/06/2022||-0.494||0.00
2022-07-31 15:15:55|02008|1163393|NYSE MPLN|3.23B|3230000000|5.060|2,061,104|-37.14%|11|2022-11-17|15/09/2022||0.0439||294450000|2022-08-04|15/06/2022||0.0386||292010000
2022-07-31 15:15:58|02009|1174984|NYSE FXLV|187.36M|187360000|1.97|1,381,329|-86.64%|11|2022-11-11|15/09/2022||0.1926||70880000|2022-08-25|15/06/2022||0.1533||59330000
2022-07-31 15:16:00|02010|1174595|NASDAQ GLUE|421.25M|421250000|9.07|193,502|-63.01%|10|2022-11-09|15/09/2022||-0.57||0.00|2022-08-11|15/06/2022||-0.542||0.00
2022-07-31 15:16:04|02011|1127852|NASDAQ GBOX|34.12M|34120000|0.82|539,924|-90.67%|21|2022-11-22|15/09/2022||-0.07||10700000|2022-08-23|15/06/2022||-0.1||8100000
2022-07-31 15:16:09|02012|17450|NYSE UNFI|2.48B|2480000000|42.51|449,999|28.35%|36|2022-09-13|15/07/2022||1.3||7320000000|2022-06-07|15/04/2022|1.1|0.9731|7240000000|7100000000
2022-07-31 15:16:14|02013|16273|NASDAQ HLIT|1.14B|1140000000|10.920|659,292|23.39%|37|2022-10-31|15/09/2022||0.1033||152430000|2022-08-01|15/06/2022||0.09||150080000
2022-07-31 15:16:16|02014|1175599|NASDAQ EWCZ|1.33B|1330000000|20.92|541,734|-|10|2022-11-03|15/09/2022||0.094||55120000|2022-08-04|15/06/2022||0.0933||54030000
2022-07-31 15:16:20|02015|962503|NASDAQ OCX|102.8M|102800000|0.837|520,952|-83.72%|27|2022-11-17|15/09/2022||-0.1229||2230000|2022-08-10|15/06/2022||-0.12||2710000
2022-07-31 15:16:23|02016|1173520|NASDAQ DAWN|1.26B|1260000000|17.13|1,684,589|-27.78%|11|2022-11-07|15/09/2022||-0.5||0.00|2022-08-09|15/06/2022||-0.4875||0.00
2022-07-31 15:16:26|02017|6428|NASDAQ ALPN|241.11M|241110000|7.950|94,726|-10.07%|28|2022-11-17|15/09/2022||-0.1125||18710000|2022-08-16|15/06/2022||-0.375||10040000
2022-07-31 15:16:29|02018|1174489|NASDAQ IPSC|622.05M|622050000|10.57|108,222|-63.74%|9|2022-11-09|15/09/2022||-0.5295||2020000|2022-08-11|15/06/2022||-0.5||1340000
2022-07-31 15:16:33|02019|1175509|NASDAQ NUVL|717.95M|717950000|14.86|184,687|-18.58%|10|2022-11-09|15/09/2022||-0.4653||0.00|2022-09-07|15/06/2022||-0.4131||0.00
2022-07-31 15:16:35|02020|1164147|NASDAQ AFIB|44.2M|44200000|1.56|3,409,112|-89.87%|13|2022-11-17|15/09/2022||-0.7373||4300000|2022-08-11|15/06/2022||-0.7967||3840000
2022-07-31 15:16:40|02021|16554|NASDAQ LXRX|396.12M|396120000|2.380|1,330,238|-32.77%|37|2022-11-03|15/09/2022||-0.1415||50000|2022-08-02|15/06/2022||-0.1574||50000
2022-07-31 15:16:43|02022|1095921|NYSE CTOS|1.53B|1530000000|6.190|390,023|-20.54%|18|2022-11-08|15/09/2022||0.0372||428800000|2022-08-09|15/06/2022||-0.0042||375740000
2022-07-31 15:16:49|02023|31071|NASDAQ FRG|1.33B|1330000000|32.93|480,597|-3.03%|43|2022-11-09|15/09/2022||1.29||1100000000|2022-08-04|15/06/2022||1.28||1130000000
2022-07-31 15:16:52|02024|1163493|NASDAQ GLSI|103.35M|103350000|8.09|321,703|-79.5%|13|2022-11-30|15/09/2022||-0.18||0.00|2022-08-31|15/06/2022||-0.18||0.00
2022-07-31 15:16:57|02025|20984|NYSE CHS|628.22M|628220000|5.020|2,563,310|-18.77%|35|2022-08-31|15/07/2022||0.19||534000000|2022-06-07|15/04/2022|0.28|0.095|540920000|490100000
2022-07-31 15:17:00|02026|1162157|NASDAQ RNA|810.65M|810650000|16.29|353,387|-15.64%|14|2022-11-15|15/09/2022||-0.8162||2150000|2022-08-15|15/06/2022||-0.7565||2110000
2022-07-31 15:17:04|02027|1169493|NASDAQ DSP|303.93M|303930000|4.97|127,614|-71.26%|12|2022-11-08|15/09/2022||-0.0679||41330000|2022-08-09|15/06/2022||-0.2164||32480000
2022-07-31 15:17:08|02028|100169|NASDAQ BLBD|357.02M|357020000|11.16|83,577|-55.36%|30|2022-08-10|15/06/2022||-0.05||205750000|2022-05-12|15/03/2022|-0.31|-0.1|207660000|150650000
2022-07-31 15:17:11|02029|1075232|NASDAQ KNSA|686.52M|686520000|9.91|280,469|-35.36%|23|2022-10-31|15/09/2022||-0.3625||34390000|2022-08-03|15/06/2022||-0.425||28420000
2022-07-31 15:17:14|02030|1169945|NASDAQ NEXI|26.27M|26270000|1.15|1,170,377|-89.23%|12|2022-11-11|15/09/2022||-0.7001||0.00|2022-08-08|15/06/2022||-0.6804||0.00
2022-07-31 15:17:19|02031|15966|NASDAQ ECOL|1.51B|1510000000|47.99|746,731|37.11%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2022-07-31 15:17:24|02032|995706|NASDAQ VREX|887.66M|887660000|22.29|304,231|-18.35%|25|2022-11-15|15/09/2022||0.35||223770000|2022-08-02|15/06/2022||0.2333||206800000
2022-07-31 15:17:27|02033|989524|NYSE FBK|2.01B|2010000000|42.85|141,403|13.33%|25|2022-10-17|15/09/2022||0.8157||145280000|2022-07-18|15/06/2022|0.64|0.7888|138270000|140310000
2022-07-31 15:17:32|02034|16699|NASDAQ NATH|226.29M|226290000|54.99|17,163|-14.41%|30|2022-08-05|15/06/2022|||||2022-06-10|15/03/2022|0.52||24770000|
2022-07-31 15:17:34|02035|1175510|NASDAQ OMGA|244.03M|244030000|5.10|196,164|-68.13%|10|2022-11-09|15/09/2022||-0.56||51500|2022-09-09|15/06/2022||-0.505||51500
2022-07-31 15:17:39|02036|17154|NASDAQ SFST|357.25M|357250000|44.75|18,368|-9.65%|33|2022-10-25|15/09/2022||1.15||28700000|2022-07-26|15/06/2022|0.9|1.08|27150000|27600000
2022-07-31 15:17:43|02037|1011772|NYSE CARS|817.23M|817230000|11.76|509,106|-2.65%|23|2022-11-09|15/09/2022||0.3225||167690000|2022-08-03|15/06/2022||0.265||161920000
2022-07-31 15:17:48|02038|17272|NASDAQ STRL|778.07M|778070000|25.71|145,140|17.08%|36|2022-11-07|15/09/2022||0.86||515850000|2022-08-01|15/06/2022||0.74||480000000
2022-07-31 15:17:50|02039|1163492|NASDAQ FTHM|111.97M|111970000|6.53|97,249|-74.19%|15|2022-11-16|15/09/2022||-0.0233||128530000|2022-08-04|15/06/2022||-0.08||114290000
2022-07-31 15:17:53|02040|1171270|NASDAQ JOAN|367.63M|367630000|9.04|289,987|-41.53%|10|2022-09-01|15/07/2022||-0.5671||452350000|2022-06-02|15/04/2022|-0.22|0.1139|498000000|524550000
2022-07-31 15:17:59|02041|40982|NYSE CUBI|1.24B|1240000000|38.19|438,369|5.44%|33|2022-10-26|15/09/2022||1.96||185760000|2022-07-27|15/06/2022|1.68|1.76|180380000|175180000
2022-07-31 15:18:03|02042|1052401|NASDAQ LVO|99.61M|99610000|1.160|555,217|-67.23%|23|2022-10-28|15/09/2022||-0.095||32540000|2022-08-12|15/06/2022||-0.1||30690000
2022-07-31 15:18:07|02043|949621|NASDAQ KMPH|192.77M|192770000|5.60|388,418|-44.5%|31|2022-11-10|15/09/2022||-0.145||3250000|2022-08-11|15/06/2022||-0.14||1750000
2022-07-31 15:18:12|02044|946348|NASDAQ SMMT|99.1M|99100000|1.010|169,707|-86.22%|32|2022-11-21|15/09/2022||-0.26||0.00|2022-08-10|15/06/2022||-0.27||0.00
2022-07-31 15:18:45|02045|1175431|NYSE COOK|362.91M|362910000|3.07|1,047,081|-86.18%|11|2022-11-14|15/09/2022||-0.0256||172600000|2022-08-10|15/06/2022||0.0489||221070000
2022-07-31 15:18:50|02046|20753|NYSE GBL|541.23M|541230000|20.74|16,267|-23.01%|33|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.66||69620000|
2022-07-31 15:18:53|02047|1012040|NASDAQ ATNX|56.7M|56700000|0.507|1,075,315|-86.55%|23|2022-11-10|15/09/2022||-0.1||31800000|2022-07-28|15/06/2022|-0.28|-0.15|31520000|31260000
2022-07-31 15:18:56|02048|42975|TSX PPTA|221.09M|221090000|3.51|9,873|-50.49%|13|2022-11-15|15/09/2022||-0.12|||2022-08-19|15/06/2022||-0.12||
2022-07-31 15:19:02|02049|17420|NASDAQ ULH|789.64M|789640000|30.05|73,977|30.37%|37|2022-10-27|15/09/2022||0.8011||487300000|2022-07-28|15/06/2022|1.69|1.15|527180000|487800000
2022-07-31 15:19:06|02050|31013|NASDAQ CCXI|1.68B|1680000000|23.62|1,374,000|59.81%|37|2022-11-08|15/09/2022||-0.4423||20360000|2022-08-08|15/06/2022||-0.4886||13040000
2022-07-31 15:19:09|02051|1097841|NASDAQ ADN|140.9M|140900000|2.730|324,295|-64.96%|15|2022-08-11|15/06/2022||-0.24|||2022-05-12|15/03/2022|-0.2435||1260000|
2022-07-31 15:19:13|02052|17196|NASDAQ SMED|168.22M|168220000|8.63|381,272|-13.53%|36|2022-10-26|15/09/2022||0.02||16400000|2022-08-11|15/06/2022||-0.0025||15130000
2022-07-31 15:19:18|02053|1008723|NYSE HCC|1.65B|1650000000|31.93|927,474|71.02%|23|2022-11-02|15/09/2022||3.17||447600000|2022-08-03|15/06/2022||4.97||574700000
2022-07-31 15:19:22|02054|44411|NASDAQ NMIH|1.63B|1630000000|18.94|624,722|-13.99%|33|2022-11-01|15/09/2022||0.7958||123350000|2022-08-02|15/06/2022||0.764||119360000
2022-07-31 15:19:25|02055|1171962|NASDAQ DSGN|1.09B|1090000000|19.62|191,737|26.74%|7|2022-11-08|15/09/2022||-0.278||0.00|2022-08-08|15/06/2022||-0.25||0.00
2022-07-31 15:19:29|02056|1176340|NASDAQ VIA|289.57M|289570000|8.12|74,025|-27.04%|9|2022-08-04|15/06/2022|||||2022-05-09|15/03/2022|0.20||127200000|
2022-07-31 15:19:32|02057|959850|NYSE UAVS|51.79M|51790000|0.632|1,807,862|-84.12%|23|2022-08-22|15/06/2022|||||2022-05-17|15/03/2022|-0.1||3840000|
2022-07-31 15:19:35|02058|1175508|NASDAQ IMRX|172.03M|172030000|6.52|107,907|-62.93%|9|2022-11-08|15/09/2022||-0.5429||196800|2022-09-08|15/06/2022||-0.5129||196800
2022-07-31 15:19:39|02059|949610|NYSE ASXC|104.04M|104040000|0.440|2,739,799|-81.2%|31|2022-11-10|15/09/2022||-0.07||3440000|2022-08-08|15/06/2022||-0.08||1250000
2022-07-31 15:19:43|02060|1081600|NASDAQ STIM|111.64M|111640000|4.17|754,440|-68.55%|23|2022-11-08|15/09/2022||-0.4285||14870000|2022-08-02|15/06/2022||-0.411||15460000
2022-07-31 15:19:46|02061|1171266|NASDAQ INNV|603.09M|603090000|4.45|125,097|-73.61%|12|2022-11-08|15/09/2022||0.0023||173540000|2022-09-20|15/06/2022||-0.0078||173740000
2022-07-31 15:19:49|02062|991229|NASDAQ IEA|686.16M|686160000|14.12|824,287|16.98%|23|2022-11-09|15/09/2022||0.5725||769680000|2022-08-11|15/06/2022||0.3225||609850000
2022-07-31 15:19:55|02063|15857|NASDAQ CVGI|253.68M|253680000|7.70|252,199|-15.75%|37|2022-11-07|15/09/2022||0.355||256060000|2022-08-04|15/06/2022||0.165||244610000
2022-07-31 15:19:59|02064|1082134|NASDAQ HYRE|13.56M|13560000|0.62|305,352|-96.44%|24|2022-11-08|15/09/2022||-0.1667||11840000|2022-08-17|15/06/2022||-0.1867||10440000
2022-07-31 15:20:09|02065|16644|NASDAQ MNKD|871.35M|871350000|3.450|5,971,795|-15.85%|37|2022-11-08|15/09/2022||-0.078||20760000|2022-08-10|15/06/2022||-0.094||15620000
2022-07-31 15:20:18|02066|40324|NASDAQ GTBP|89.37M|89370000|2.93|197,305|-70.55%|21|2022-11-09|15/09/2022||-0.175||0.00|2022-08-16|15/06/2022||-0.175||0.00
2022-07-31 15:20:22|02067|1174643|NASDAQ CVRX|181.69M|181690000|8.83|108,997|-55.27%|11|2022-11-03|15/09/2022||-0.546||5520000|2022-07-28|15/06/2022|-0.54|-0.532|5030000|4700000
2022-07-31 15:20:26|02068|1121161|NASDAQ HARP|64.51M|64510000|1.95|244,217|-80.08%|21|2022-11-09|15/09/2022||-0.5722||6510000|2022-08-09|15/06/2022||-0.5642||6970000
2022-07-31 15:20:30|02069|961627|NASDAQ AVTX|33.86M|33860000|3.600|50,450|-88.72%|26|2022-11-08|15/09/2022||-1.6||1190000|2022-08-11|15/06/2022||-1.77||1190000
2022-07-31 15:20:36|02070|16511|NASDAQ LKFN|1.97B|1970000000|77.80|131,471|16.35%|37|2022-10-26|15/09/2022||1.02||62330000|2022-07-25|15/06/2022|1|0.955|59170000|59420000
2022-07-31 15:20:39|02071|16310|NASDAQ HURN|1.31B|1310000000|67.10|175,647|36.58%|37|2022-11-01|15/09/2022||0.9525||258130000|2022-07-28|15/06/2022|0.83|0.7975|273330000|253190000
2022-07-31 15:20:42|02072|1174593|NASDAQ GRPH|182.61M|182610000|3.15|674,884|-85.25%|10|2022-11-09|15/09/2022||-0.5143||0.00|2022-08-11|15/06/2022||-0.4913||0.00
2022-07-31 15:20:47|02073|985718|NASDAQ SYRS|49.45M|49450000|0.785|734,813|-83.01%|25|2022-11-10|15/09/2022||-0.348||4740000|2022-08-10|15/06/2022||-0.408||4740000
2022-07-31 15:20:50|02074|17130|NASDAQ SCHN|976.02M|976020000|35.56|288,365|-32.16%|35|2022-10-25|15/08/2022||1.11||949990000|2022-06-29|15/05/2022|2.59|2.3|1010000000|919090000
2022-07-31 15:20:55|02075|20654|NYSE OXM|1.52B|1520000000|95.40|193,252|9.74%|32|2022-09-01|15/07/2022||3.5||365230000|2022-06-08|15/04/2022|3.5|2.75|352580000|329030000
2022-07-31 15:21:00|02076|16976|NASDAQ PSMT|2.03B|2030000000|66.38|135,419|-26.03%|37|2022-10-27|15/08/2022||0.7709||997410000|2022-07-11|15/05/2022|0.62|0.8044|1030000000|951870000
2022-07-31 15:21:12|02077|100229|NASDAQ TVTX|1.5B|1500000000|23.54|783,239|71.2%|35|2022-11-09|15/09/2022||-0.896||53340000|2022-08-04|15/06/2022||-0.915||49630000
2022-07-31 15:21:20|02078|32362|NYSE GES|1.03B|1030000000|18.91|1,122,461|-15.28%|36|2022-08-24|15/07/2022||0.51||635140000|2022-05-25|15/04/2022|0.24|0.29|593470000|584390000
2022-07-31 15:21:24|02079|955540|NYSE BW|701.14M|701140000|7.960|441,636|11.17%|30|2022-11-09|15/09/2022||0.155||240500000|2022-08-08|15/06/2022||-0.0375||221200000
2022-07-31 15:21:29|02080|44403|NYSE MMI|1.59B|1590000000|40.92|176,907|2.84%|35|2022-11-10|15/09/2022||0.82||366400000|2022-08-05|15/06/2022||0.82||335300000
2022-07-31 15:21:32|02081|1175173|NASDAQ ABSI|305.48M|305480000|3.29|412,926|-88.45%|10|2022-11-08|15/09/2022||-0.3216||1770000|2022-09-06|15/06/2022||-0.3122||1620000
2022-07-31 15:21:36|02082|16375|NASDAQ SNEX|1.76B|1760000000|87.13|75,049|35.02%|35|2022-08-03|15/06/2022||1.42||457000000|2022-05-04|15/03/2022|3.2|1.69|544700000|327240000
2022-07-31 15:21:41|02083|960941|NASDAQ NBEV|39.23M|39230000|0.267|1,711,546|-86.01%|24|2022-11-16|15/09/2022||-0.04||117140000|2022-08-16|15/06/2022||-0.05||118880000
2022-07-31 15:21:46|02084|20559|NYSE AVD|721.34M|721340000|23.41|293,678|41.79%|37|2022-11-07|15/09/2022||0.265||158400000|2022-08-08|15/06/2022||0.22||148500000
2022-07-31 15:21:50|02085|1152990|NASDAQ MCBS|527.09M|527090000|20.71|40,765|3.71%|20|2022-10-28|15/09/2022||0.685||36450000|2022-07-22|15/06/2022|0.63|0.715|34870000|37150000
2022-07-31 15:21:54|02086|16775|NASDAQ INSG|240M|240000000|2.23|915,106|-74.34%|37|2022-11-09|15/09/2022||-0.0975||67820000|2022-08-08|15/06/2022||-0.11||62360000
2022-07-31 15:22:00|02087|20704|NYSE MPX|370.79M|370790000|10.86|25,945|-33.62%|37|2022-10-26|15/09/2022||0.24||79100000|2022-07-27|15/06/2022|0.29|0.25|95810000|80300000
2022-07-31 15:22:05|02088|942487|NASDAQ ATRA|283.02M|283020000|3.03|1,897,853|-76.24%|31|2022-11-10|15/09/2022||-0.7899||13280000|2022-08-08|15/06/2022||-0.796||7020000
2022-07-31 15:22:07|02089|1156639|NYSE CSPR|282.2M|282200000|6.780|9,956,131|-1.88%|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2022-07-31 15:22:10|02090|1172579|NASDAQ NPCE|144.19M|144190000|5.86|66,427|-72.49%|8|2022-11-09|15/09/2022||-0.495||11880000|2022-08-11|15/06/2022||-0.45||11080000
2022-07-31 15:22:15|02091|17578|NASDAQ WTBA|432.58M|432580000|26.01|20,283|-11.77%|37|2022-10-27|15/09/2022||0.64||25600000|2022-07-28|15/06/2022|0.75|0.69|26520000|26200000
2022-07-31 15:22:18|02092|1172382|NASDAQ KRT|376.97M|376970000|19.03|14,499|-14.47%|13|2022-11-10|15/09/2022||0.4067||120050000|2022-08-11|15/06/2022||0.37||117510000
2022-07-31 15:22:23|02093|994715|NYSE DS|125.64M|125640000|1.360|1,186,271|-46.03%|25|2022-11-09|15/09/2022||-0.1267||86740000|2022-08-09|15/06/2022||-0.0967||82570000
2022-07-31 15:22:29|02094|15984|NASDAQ EGAN|281.93M|281930000|8.86|82,552|-24.08%|36|2022-11-09|15/09/2022||-0.005||24970000|2022-09-08|15/06/2022||-0.0033||23410000
2022-07-31 15:22:32|02095|1172510|NASDAQ AKYA|529.26M|529260000|14.08|127,556|-18.8%|10|2022-11-07|15/09/2022||-0.3637||17780000|2022-08-08|15/06/2022||-0.372||16910000
2022-07-31 15:22:35|02096|1173019|NASDAQ TALS|184.51M|184510000|4.45|191,532|-67.78%|9|2022-11-11|15/09/2022||-0.4875||0.00|2022-08-11|15/06/2022||-0.455||0.00
2022-07-31 15:22:38|02097|1163718|NASDAQ TLMD|304.01M|304010000|3.000|1,462,823|-34.64%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2022-07-31 15:22:41|02098|1174591|NASDAQ TKNO|182M|182000000|6.49|52,339|-70.79%|11|2022-11-09|15/09/2022||-0.295||12140000|2022-08-10|15/06/2022||-0.25||10850000
2022-07-31 15:22:44|02099|1174641|NASDAQ AVTE|543.13M|543130000|22.25|100,862|73.15%|10|2022-11-14|15/09/2022||-0.45||0.00|2022-08-15|15/06/2022||-0.445||0.00
2022-07-31 15:22:46|02100|1175356|NASDAQ SNPO|922.68M|922680000|12.16|89,537|-32.63%|11|2022-11-03|15/09/2022||0.2687||304140000|2022-08-11|15/06/2022||0.2135||292360000
2022-07-31 15:22:50|02101|1175585|LON MXCT|547.56M|547560000|5.45|519,662|-67.94%|8|2022-11-09|15/09/2022||-0.078||9520000|2022-08-10|15/06/2022||-0.076||9230000
2022-07-31 15:22:53|02102|15647|NASDAQ CASS|497.78M|497780000|36.46|55,371|-17.31%|30|2022-10-27|15/09/2022|||||2022-07-14|15/06/2022|0.62||44290000|
2022-07-31 15:22:59|02103|1174426|NASDAQ CYT|102.64M|102640000|2.91|204,828|-84.88%|10|2022-11-11|15/09/2022||-0.4566||0.00|2022-08-09|15/06/2022||-0.4294||0.00
2022-07-31 15:23:02|02104|1172511|NASDAQ BMEA|309.19M|309190000|10.60|240,046|-19.64%|9|2022-11-02|15/09/2022||-0.6445||0.00|2022-08-10|15/06/2022||-0.6028||0.00
2022-07-31 15:23:05|02105|995922|NYSE CLPR|381.85M|381850000|9.010|58,030|8.29%|25|2022-11-15|15/09/2022||-0.04||33030000|2022-08-09|15/06/2022||-0.05||32510000
2022-07-31 15:23:09|02106|1167060|NASDAQ BDSX|81.79M|81790000|2.05|182,130|-78.17%|11|2022-08-04|15/06/2022||-0.465||8830000|2022-05-11|15/03/2022|-0.5|-0.425|6550000|6470000
2022-07-31 15:23:15|02107|1169480|NASDAQ ANGN|32.36M|32360000|1.08|170,313|-89.84%|11|2022-11-11|15/09/2022||-0.5175||1070000|2022-08-11|15/06/2022||-0.505||1090000
2022-07-31 15:23:21|02108|1073097|NASDAQ IBEX|332.29M|332290000|18.06|20,807|-12.46%|15|2022-11-21|15/09/2022||0.215||124210000|2022-09-29|15/06/2022||0.4184||127150000
2022-07-31 15:23:26|02109|15677|NASDAQ CCRN|1.01B|1010000000|26.36|548,059|60.54%|37|2022-11-02|15/09/2022||0.9124||587170000|2022-08-03|15/06/2022||1.35||740940000
2022-07-31 15:23:29|02110|25321|F IMAX|942.96M|942960000|16.81|535,702|4.15%|32|2022-10-27|15/09/2022||0.0451||73590000|2022-07-28|15/06/2022|0.07|0.1118|74000000|73730000
2022-07-31 15:23:34|02111|20175|NYSE CCO|736.7M|736700000|1.550|3,209,589|-41.73%|37|2022-11-09|15/09/2022||-0.0084||652490000|2022-08-09|15/06/2022||-0.0425||640290000
2022-07-31 15:23:44|02112|1073037|NASDAQ COGT|974.29M|974290000|11.090|2,982,866|84.83%|23|2022-11-14|15/09/2022||-0.58||0.00|2022-08-15|15/06/2022||-0.6567||0.00
2022-07-31 15:23:48|02113|17493|NASDAQ VIVO|1.38B|1380000000|31.66|766,204|54.44%|37|2022-11-10|15/09/2022||0.195||71950000|2022-08-05|15/06/2022||0.165||66800000
2022-07-31 15:23:51|02114|1175179|NYSE XPOF|724.41M|724410000|14.84|279,710|26.62%|10|2022-11-10|15/09/2022||0.2225||54640000|2022-08-11|15/06/2022||0.1538||49980000
2022-07-31 15:23:59|02115|41313|NASDAQ MBII|145.56M|145560000|0.7981|908,403|-36.15%|33|2022-11-14|15/09/2022||-0.04||15300000|2022-08-15|15/06/2022||-0.04||16000000
2022-07-31 15:24:03|02116|17346|NASDAQ INVA|999.58M|999580000|14.34|934,405|1.13%|37|2022-11-02|15/09/2022||0.4267||78230000|2022-07-27|15/06/2022|0.05|1.47|108220000|214780000
2022-07-31 15:24:08|02117|17611|NASDAQ DZSI|517.53M|517530000|18.74|112,734|-5.11%|34|2022-11-02|15/09/2022||0.1969||105950000|2022-08-01|15/06/2022||0.0652||94850000
2022-07-31 15:24:11|02118|1173521|NASDAQ OMIC|270.76M|270760000|3.81|371,100|-78.89%|11|2022-11-08|15/09/2022||-0.392||3030000|2022-08-09|15/06/2022||-0.3832||40000
2022-07-31 15:24:13|02119|1174640|NASDAQ ABOS|220.33M|220330000|5.44|198,600|-64.86%|11|2022-11-14|15/09/2022||-0.2548||0.00|2022-08-15|15/06/2022||-0.2479||0.00
2022-07-31 15:24:19|02120|20820|NYSE FOR|688.67M|688670000|13.84|107,639|-32.39%|37|2022-11-04|15/09/2022||0.7543||387690000|2022-07-19|15/06/2022|0.8|0.7652|308500000|353750000
2022-07-31 15:24:22|02121|1175512|NASDAQ RXST|411.48M|411480000|14.96|93,635|-6.5%|9|2022-11-09|15/09/2022||-0.685||10300000|2022-08-08|15/06/2022||-0.6675||10550000
2022-07-31 15:24:24|02122|1163664|NASDAQ SFT|85.59M|85590000|1.010|2,828,555|-88.05%|14|2022-11-17|15/09/2022||-0.4852||273570000|2022-08-09|15/06/2022||-0.5575||233590000
2022-07-31 15:24:27|02123|1175114|NASDAQ RPID|191.68M|191680000|4.57|319,014|-79.41%|11|2022-11-10|15/09/2022||-0.335||8350000|2022-08-25|15/06/2022||-0.3175||4350000
2022-07-31 15:24:30|02124|1072223|NASDAQ BWB|483.8M|483800000|17.48|48,056|7.77%|24|2022-10-27|15/09/2022||0.44||34150000|2022-07-28|15/06/2022|0.41|0.4133|34130000|33200000
2022-07-31 15:24:34|02125|1173831|NASDAQ DIBS|246.67M|246670000|6.48|197,897|-60.12%|8|2022-11-09|15/09/2022||-0.2183||24460000|2022-08-10|15/06/2022||-0.2283||24850000
2022-07-31 15:24:36|02126|1175518|NYSE WEBR|1.83B|1830000000|6.37|772,074|-|6|2022-08-15|15/06/2022||-0.07||534110000|2022-05-16|15/03/2022|-0.6357|0.1798|607290000|659060000
2022-07-31 15:24:39|02127|1175121|NYSE ZVIA|228.51M|228510000|3.40|244,882|-74.46%|10|2022-11-11|15/09/2022||-0.1285||52150000|2022-08-11|15/06/2022||-0.1514||42170000
2022-07-31 15:24:43|02128|995092|NYSE NEX|2.43B|2430000000|9.970|3,543,984|160.99%|25|2022-11-08|15/09/2022||0.4511||919330000|2022-07-26|15/06/2022|0.39|0.3393|842910000|823380000
2022-07-31 15:24:48|02129|1081650|NASDAQ HQI|205.5M|205500000|14.95|38,947|-18.31%|23|2022-11-16|15/09/2022||0.275||8240000|2022-08-16|15/06/2022||0.245||7630000
2022-07-31 15:24:53|02130|20768|NYSE NLS|54.75M|54750000|1.74|855,588|-87.96%|37|2022-11-08|15/09/2022||-0.146||122030000|2022-08-09|15/06/2022||-0.31||115390000
2022-07-31 15:24:56|02131|1172939|NASDAQ HOWL|126.1M|126100000|4.56|159,796|-73.82%|10|2022-11-09|15/09/2022||-0.6375||0.00|2022-08-11|15/06/2022||-0.295||3750000
2022-07-31 15:24:59|02132|1169485|NASDAQ TERN|53.84M|53840000|2.13|162,397|-71.6%|11|2022-11-15|15/09/2022||-0.682||0.00|2022-08-16|15/06/2022||-0.6545||0.00
2022-07-31 15:25:05|02133|21006|NYSE SRI|514.07M|514070000|18.82|101,139|-34.99%|37|2022-11-02|15/09/2022||0.105||214390000|2022-08-04|15/06/2022||-0.215||203010000
2022-07-31 15:25:08|02134|1123001|NASDAQ KLDO|136.39K|136390|0.290|7,769,231|-94.66%|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2022-07-31 15:25:12|02135|1166238|NYSE LSF|18.28M|18280000|2.00|95,518|-92.83%|12|2022-11-17|15/09/2022||-0.6167||11510000|2022-08-10|15/06/2022||-0.6833||9660000
2022-07-31 15:25:15|02136|1171974|NASDAQ KLTR|320.51M|320510000|2.51|727,161|-78.93%|9|2022-11-02|15/09/2022||-0.0839||44410000|2022-08-09|15/06/2022||-0.1047||41750000
2022-07-31 15:25:18|02137|1175149|NASDAQ PECO|4.37B|4370000000|34.04|1,315,025|21.57%|10|2022-11-03|15/09/2022||0.0897||140360000|2022-08-04|15/06/2022||0.0875||139390000
2022-07-31 15:25:22|02138|102893|NASDAQ ARDX|100.93M|100930000|0.698|2,444,220|-59.89%|32|2022-11-09|15/09/2022||-0.1788||4730000|2022-08-04|15/06/2022||-0.1926||2220000
2022-07-31 15:25:25|02139|1172765|NASDAQ RAIN|170.32M|170320000|6.42|214,386|-61.44%|8|2022-11-09|15/09/2022||-0.665||0.00|2022-08-04|15/06/2022||-0.664||0.00
2022-07-31 15:25:28|02140|50977|NASDAQ OTRK|13.64M|13640000|0.65|476,155|-97.59%|28|2022-11-16|15/09/2022||-0.5425||6110000|2022-08-09|15/06/2022||-0.6075||4570000
2022-07-31 15:25:31|02141|50880|NASDAQ WKHS|534.69M|534690000|3.27|4,616,771|-71.66%|25|2022-11-08|15/09/2022||-0.1129||5460000|2022-08-09|15/06/2022||-0.1171||14290
2022-07-31 15:25:36|02142|16518|NASDAQ LMNR|224.53M|224530000|12.67|141,711|-29.26%|38|2022-09-12|15/07/2022||0.258||51910000|2022-06-07|15/04/2022|0.1|0.054|46750000|48320000
2022-07-31 15:25:38|02143|1166741|NASDAQ KRON|238.28M|238280000|4.20|512,683|-79.46%|13|2022-11-23|15/09/2022||-0.73||0.00|2022-08-11|15/06/2022||-0.692||0.00
2022-07-31 15:25:41|02144|1166409|NASDAQ AVO|1B|1000000000|14.18|135,453|-26.79%|14|2022-09-12|15/07/2022||0.315||297800000|2022-06-08|15/04/2022|0.04|0.008|278100000|278850000
2022-07-31 15:25:45|02145|942478|NYSE GWB|1.7B|1700000000|30.88|14,975,967|0.26%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2022-07-31 15:25:50|02146|21254|NYSE LRN|1.85B|1850000000|44.68|858,053|45.73%|37|2022-10-25|15/09/2022||-0.065||424200000|2022-08-09|15/06/2022||0.6326||421900000
2022-07-31 15:25:54|02147|15708|NASDAQ CHEF|1.32B|1320000000|34.63|398,839|19.74%|37|2022-11-02|15/09/2022||0.3017||603830000|2022-07-27|15/06/2022|0.51|0.355|648100000|607610000
2022-07-31 15:25:57|02148|1175429|NASDAQ RLYB|299.78M|299780000|9.33|87,407|-45.12%|8|2022-11-09|15/09/2022||-0.5025||0.00|2022-09-08|15/06/2022||-0.595||0.00
2022-07-31 15:26:01|02149|1159668|NASDAQ ORIC|144.49M|144490000|3.66|376,496|-78.02%|15|2022-11-09|15/09/2022||-0.6141||0.00|2022-08-10|15/06/2022||-0.6001||0.00
2022-07-31 15:26:10|02150|1076696|NYSE TALO|1.56B|1560000000|18.95|1,568,994|64.21%|25|2022-11-09|15/09/2022||1.2||377050000|2022-08-04|15/06/2022||1.05||395330000
2022-07-31 15:26:14|02151|32346|NYSE WNC|885.53M|885530000|18.06|355,346|23.36%|37|2022-11-09|15/09/2022||0.595||654920000|2022-07-27|15/06/2022|0.46|0.4712|642770000|619910000
2022-07-31 15:26:17|02152|1169714|NASDAQ CLNN|211.91M|211910000|3.35|1,245,970|-61.05%|13|2022-11-08|15/09/2022||-0.1874||100000|2022-08-09|15/06/2022||-0.2007||100000
2022-07-31 15:26:20|02153|1173261|NASDAQ VERA|467.1M|467100000|17.25|87,392|-4.17%|11|2022-11-09|15/09/2022||-0.78||0.00|2022-08-15|15/06/2022||-0.6771||0.00
2022-07-31 15:26:25|02154|1089251|NASDAQ RTL|1.03B|1030000000|7.790|665,696|-8.03%|22|2022-11-09|15/09/2022||||103950000|2022-08-03|15/06/2022||||102460000
2022-07-31 15:26:29|02155|960585|NASDAQ TH|1.26B|1260000000|13.750|943,157|284.08%|20|2022-11-15|15/09/2022||0.51||133470000|2022-08-16|15/06/2022||0.1167||97200000
2022-07-31 15:26:32|02156|1075455|NYSE RFL|48.54M|48540000|2.02|163,213|-96.01%|21|2022-06-14|15/04/2022|-0.28||875000||2022-03-17|15/01/2022|-0.12||1110000|
2022-07-31 15:26:36|02157|994772|NASDAQ AQB|105.24M|105240000|1.480|740,101|-70.1%|23|2022-11-03|15/09/2022||-0.105||1370000|2022-08-09|15/06/2022||-0.09||1170000
2022-07-31 15:26:39|02158|1174323|NYSE CNVY|764.88M|764880000|10.45|385,795|16.37%|11|2022-11-09|15/09/2022||0.09||96870000|2022-08-11|15/06/2022||0.038||89140000
2022-07-31 15:26:41|02159|1169349|NASDAQ LABP|31.95M|31950000|0.79|104,522|-92.77%|12|2022-11-14|15/09/2022||-0.2842||0.00|2022-08-01|15/06/2022||-0.3259||0.00
2022-07-31 15:26:46|02160|41308|NASDAQ GOGO|1.94B|1940000000|17.36|769,078|67.41%|37|2022-11-03|15/09/2022||0.145||100900000|2022-08-05|15/06/2022||0.14||94550000
2022-07-31 15:26:50|02161|989650|NYSE DFIN|1.08B|1080000000|33.99|272,389|5.53%|25|2022-11-09|15/09/2022||0.7933||219600000|2022-08-03|15/06/2022||0.8333||225000000
2022-07-31 15:26:55|02162|41182|NYSE XPRO|1.33B|1330000000|12.180|540,361|-26.18%|37|2022-11-07|15/09/2022||0.045||315770000|2022-08-04|15/06/2022||-0.025||296570000
2022-07-31 15:26:59|02163|101874|NYSE LPG|646.98M|646980000|16.12|660,653|33.22%|33|2022-11-02|15/09/2022||0.4355||70990000|2022-08-03|15/06/2022||0.5124||74240000
2022-07-31 15:27:02|02164|1167131|NASDAQ AVIR|682.71M|682710000|8.20|684,890|-67.25%|14|2022-11-10|15/09/2022||-0.5339||0.00|2022-08-11|15/06/2022||-0.4916||0.00
2022-07-31 15:27:04|02165|1175844|NASDAQ ELYM|84.49M|84490000|3.18|133,118|-|10|2022-11-07|15/09/2022||-0.415||0.00|2022-09-12|15/06/2022||-0.435||0.00
2022-07-31 15:27:09|02166|995701|NYSE REVG|709.73M|709730000|11.64|281,226|-22.96%|24|2022-09-07|15/07/2022||0.2231||592650000|2022-06-07|15/04/2022|0.17|0.231|576300000|595600000
2022-07-31 15:27:14|02167|16345|NYSE IIIN|610.53M|610530000|31.30|144,246|-19.39%|36|2022-10-20|15/09/2022||2.02||248320000|2022-07-21|15/06/2022|1.96|2.09|227170000|240170000
2022-07-31 15:27:17|02168|1010526|NYSE SOI|516.52M|516520000|11.090|346,979|27.47%|24|2022-11-03|15/09/2022||0.1633||69110000|2022-08-01|15/06/2022||0.1403||65420000
2022-07-31 15:27:23|02169|17573|NASDAQ WSBF|439.55M|439550000|18.65|103,065|-5.47%|32|2022-10-25|15/09/2022||0.31||42000000|2022-07-21|15/06/2022|0.36|0.37|30500000|46700000
2022-07-31 15:27:28|02170|13962|NASDAQ ADTN|1.86B|1860000000|24.09|789,766|7.5%|37|2022-10-18|15/09/2022||0.1367||175460000|2022-08-01|15/06/2022||0.1083||170770000
2022-07-31 15:27:30|02171|1160912|NASDAQ GAN|153.91M|153910000|3.64|506,126|-76.21%|13|2022-11-21|15/09/2022||-0.0971||39240000|2022-08-25|15/06/2022||-0.121||36530000
2022-07-31 15:27:38|02172|20455|NYSE MOD|681.89M|681890000|13.12|290,140|-21.58%|37|2022-11-01|15/09/2022||0.345||548750000|2022-08-03|15/06/2022||0.12||493850000
2022-07-31 15:27:42|02173|100193|NASDAQ NLTX|42.93M|42930000|1.01|317,878|-85.55%|33|2022-11-16|15/09/2022||-0.3143||0.00|2022-08-09|15/06/2022||-0.3||0.00
2022-07-31 15:27:45|02174|1096075|NASDAQ STRO|274.56M|274560000|5.85|973,459|-65.65%|21|2022-11-10|15/09/2022||-0.8225||10150000|2022-08-10|15/06/2022||-0.6443||16010000
2022-07-31 15:27:49|02175|958237|NASDAQ IBRX|1.55B|1550000000|3.89|1,942,942|-64.51%|26|2022-11-11|15/09/2022||-0.24||25000|2022-08-11|15/06/2022||-0.23||25000
2022-07-31 15:27:52|02176|1156573|NASDAQ ARQT|1.25B|1250000000|24.26|433,151|3.99%|18|2022-11-10|15/09/2022||-1.51||825000|2022-08-16|15/06/2022||-1.42||0.00
2022-07-31 15:27:55|02177|1175178|NASDAQ OB|323.28M|323280000|5.60|388,912|-71.46%|9|2022-11-10|15/09/2022||0.055||267000000|2022-08-11|15/06/2022||-0.045||246930000
2022-07-31 15:27:58|02178|1166963|NASDAQ PRAX|157.69M|157690000|3.53|1,797,454|-77.37%|13|2022-11-02|15/09/2022||-0.8867||0.00|2022-08-15|15/06/2022||-1.3||0.00
2022-07-31 15:28:03|02179|13958|NYSE TWI|1.05B|1050000000|16.760|645,916|94.43%|37|2022-11-03|15/09/2022||0.315||490220000|2022-08-01|15/06/2022||0.525||566700000
2022-07-31 15:28:07|02180|943148|NASDAQ KE|546.7M|546700000|22.00|74,749|7.9%|32|2022-11-08|15/09/2022||0.4733||361100000|2022-08-04|15/06/2022||0.5667||376900000
2022-07-31 15:28:12|02181|21179|NYSE RGS|34.79M|34790000|0.765|1,486,345|-90.41%|37|2022-11-01|15/09/2022||-0.06||70200000|2022-08-23|15/06/2022||0.01||74600000
2022-07-31 15:28:16|02182|1027142|NASDAQ RBB|437.76M|437760000|22.81|56,893|-4.68%|23|2022-10-24|15/09/2022||0.85||41020000|2022-07-25|15/06/2022|0.8|0.75|39600000|37570000
2022-07-31 15:28:20|02183|1127925|NASDAQ HOOK|74.95M|74950000|1.370|442,214|-82.28%|19|2022-11-16|15/09/2022||-0.39||2860000|2022-08-17|15/06/2022||-0.36||3360000
2022-07-31 15:28:23|02184|1024880|NASDAQ KALA|23.96M|23960000|0.330|1,818,472|-90.43%|23|2022-11-10|15/09/2022||0.0433||31330000|2022-08-10|15/06/2022||-0.435||2020000
2022-07-31 15:28:27|02185|100177|NASDAQ TRVN|41.11M|41110000|0.2481|2,011,248|-81.35%|35|2022-11-09|15/09/2022||-0.1025||543750|2022-08-04|15/06/2022||-0.1025||355000
2022-07-31 15:28:30|02186|1172947|NASDAQ FSBC|454.78M|454780000|26.37|24,829|8.21%|11|2022-10-24|15/09/2022||0.64||28020000|2022-07-26|15/06/2022|0.58|0.54|26490000|24990000
2022-07-31 15:28:34|02187|1096136|NASDAQ NGM|1.15B|1150000000|14.48|475,864|-28.98%|21|2022-11-16|15/09/2022||-0.4917||16730000|2022-08-16|15/06/2022||-0.5317||13400000
2022-07-31 15:28:39|02188|20822|NYSE GEFb|3.42B|3420000000|69.82|27,359|14.68%|36|2022-08-31|15/07/2022||1.99||1600000000|2022-06-08|15/04/2022|2.41|1.71|1670000000|1510000000
2022-07-31 15:28:42|02189|1171798|NASDAQ RXDX|1.67B|1670000000|42.67|494,645|103.48%|8|2022-11-11|15/09/2022||-0.904||459400|2022-08-11|15/06/2022||-0.881||459400
2022-07-31 15:28:46|02190|962331|NASDAQ RMR|910.71M|910710000|28.91|74,657|-26.33%|26|2022-08-04|15/06/2022||0.5767||183300000|2022-05-04|15/03/2022|0.39|0.4833|197650000|174170000
2022-07-31 15:28:49|02191|1137412|NASDAQ PSNL|167.7M|167700000|3.69|667,108|-82.42%|18|2022-11-16|15/09/2022||-0.5888||14320000|2022-08-03|15/06/2022||-0.5832||15510000
2022-07-31 15:28:52|02192|994019|NASDAQ PRTH|345.44M|345440000|4.490|84,626|-26.63%|19|2022-11-16|15/09/2022||0.00||167890000|2022-08-09|15/06/2022||-0.02||162230000
2022-07-31 15:28:56|02193|16001|NASDAQ EMKR|120.07M|120070000|3.200|470,842|-63.39%|34|2022-08-04|15/06/2022||-0.13||25710000|2022-05-04|15/03/2022|-0.02|0.0325|32650000|32920000
2022-07-31 15:29:00|02194|1054795|NYSE MCB|758.44M|758440000|69.38|109,298|-2.32%|23|2022-11-14|15/09/2022||2.22||64240000|2022-07-21|15/06/2022|2.07|1.85|62300000|57550000
2022-07-31 15:29:04|02195|17155|NASDAQ SGC|298.52M|298520000|18.46|31,513|-21.14%|35|2022-10-27|15/09/2022||0.5||150790000|2022-08-01|15/06/2022||0.38||146850000
2022-07-31 15:29:07|02196|1175171|NYSE INST|3.45B|3450000000|24.44|159,126|20.57%|9|2022-11-07|15/09/2022||0.2533||118430000|2022-08-01|15/06/2022||0.2213||110740000
2022-07-31 15:29:11|02197|16023|NASDAQ ESCA|171.31M|171310000|12.61|56,084|-44.45%|32|2022-11-03|15/09/2022||0.46||86990000|2022-08-04|15/06/2022||0.47||96690000
2022-07-31 15:29:16|02198|16406|NASDAQ ITIC|282.69M|282690000|149.00|2,513|-10.53%|33|2022-08-08|15/06/2022|||||2022-05-06|15/03/2022|3.25||63420000|
2022-07-31 15:29:20|02199|1131053|NYSE ALTG|364.78M|364780000|11.24|78,598|-10.72%|17|2022-11-17|15/09/2022||0.0633||354050000|2022-08-09|15/06/2022||0.0133||351900000
2022-07-31 15:29:23|02200|1052094|NYSE HBB|166.85M|166850000|11.84|70,942|-36.65%|23|2022-11-02|15/09/2022||0.37||157800000|2022-08-03|15/06/2022||0.22||150700000
2022-07-31 15:29:26|02201|1167954|NASDAQ FDMT|303.62M|303620000|9.40|270,284|-62.2%|12|2022-11-09|15/09/2022||-0.868||1030000|2022-08-11|15/06/2022||-0.846||1030000
2022-07-31 15:29:31|02202|16587|NASDAQ STGW|1.97B|1970000000|6.610|544,954|17.83%|36|2022-08-04|15/06/2022|||||2022-05-06|15/03/2022|0.1||642900000|
2022-07-31 15:29:35|02203|17212|NASDAQ VIRX|124.46M|124460000|3.32|265,757|-68.44%|37|2022-11-09|15/09/2022||-0.33||0.00|2022-08-11|15/06/2022||-0.3||0.00
2022-07-31 15:29:38|02204|1123577|NASDAQ RIDE|461.15M|461150000|2.24|7,408,419|-64.1%|15|2022-11-10|15/09/2022||-0.4532||3060000|2022-08-04|15/06/2022||-0.438||0.00
2022-07-31 15:29:41|02205|1174425|NASDAQ DNAY|56.37M|56370000|1.91|537,707|-87.9%|10|2022-11-08|15/09/2022||-0.54||4900000|2022-08-09|15/06/2022||-0.5067||4600000
2022-07-31 15:29:44|02206|1163602|NASDAQ CURI|90.25M|90250000|1.71|439,936|-84.44%|14|2022-11-17|15/09/2022||-0.1983||26050000|2022-08-15|15/06/2022||-0.2783||20990000
2022-07-31 15:29:47|02207|1174692|NYSE CURV|420.92M|420920000|4.06|424,120|-82.61%|10|2022-09-07|15/07/2022||0.265||353650000|2022-06-07|15/04/2022|0.23|0.1988|328410000|303970000
2022-07-31 15:29:52|02208|20696|NYSE KRO|2.03B|2030000000|17.57|272,224|26.31%|37|2022-11-09|15/09/2022||0.5058||574000000|2022-08-10|15/06/2022||0.4807||542000000
2022-07-31 15:29:57|02209|30743|NYSE ESTE|1.97B|1970000000|14.19|1,793,258|44.35%|31|2022-11-09|15/09/2022||1.37||417820000|2022-08-04|15/06/2022||1.27||386770000
2022-07-31 15:30:00|02210|1076787|NASDAQ MGTX|370.2M|370200000|8.28|148,146|-40.81%|23|2022-11-10|15/09/2022||-0.635||6990000|2022-08-10|15/06/2022||-0.64||6990000
2022-07-31 15:30:05|02211|16988|NASDAQ PTSI|796.72M|796720000|35.78|34,952|129.07%|31|2022-10-14|15/09/2022||1||216500000|2022-07-28|15/06/2022|1.3|1.15|237170000|219100000
2022-07-31 15:30:09|02212|1152785|NASDAQ XGN|120.13M|120130000|7.39|63,583|-38%|20|2022-11-15|15/09/2022||-0.4906||14570000|2022-08-04|15/06/2022||-0.5692||12030000
2022-07-31 15:30:12|02213|101281|JK ADRO|101.05T|1.0105E+14|3,250|140,837,404|143.45%|34|2022-11-02|15/09/2022||0.0187||2150000000|2022-08-29|15/06/2022||0.0186||2150000000
2022-07-31 15:30:15|02214|1172580|NASDAQ ZY|257.12M|257120000|2.47|1,645,224|-92.9%|11|2022-11-02|15/09/2022||-0.6868||3030000|2022-08-31|15/06/2022||-0.74||3150000
2022-07-31 15:30:19|02215|1031736|NASDAQ CSSE|137.75M|137750000|9.24|213,932|-74.25%|23|2022-11-17|15/09/2022||-0.5575||38600000|2022-08-17|15/06/2022||-0.72||28950000
2022-07-31 15:30:22|02216|1172717|NASDAQ IMPL|187.02M|187020000|8.070|82,083|-42.6%|9|2022-11-14|15/09/2022||-0.95||8090000|2022-08-15|15/06/2022||-1.05||3840000
2022-07-31 15:30:25|02217|16267|NASDAQ HIFS|622.19M|622190000|290.01|3,776|-3.01%|23|2022-10-14|15/09/2022|||||2022-07-15|15/06/2022|1.45||18000000|
2022-07-31 15:30:31|02218|39326|NASDAQ CENX|719.82M|719820000|7.89|2,512,466|-45.81%|33|2022-10-27|15/09/2022||-0.42||775750000|2022-08-09|15/06/2022||0.4||882000000
2022-07-31 15:30:33|02219|1167034|NASDAQ FHTX|606.67M|606670000|14.63|145,709|61.3%|12|2022-08-09|15/06/2022||-0.5725||8690000|2022-05-09|15/03/2022|-0.65|-0.525|3920000|3920000
2022-07-31 15:30:38|02220|17474|NASDAQ VALU|823.7M|823700000|86.79|5,783|171.22%|29|2022-09-14|15/07/2022|||||2022-07-26|15/04/2022|0.4||10130000|
2022-07-31 15:30:41|02221|1168846|NASDAQ CGEM|605.01M|605010000|13.51|611,744|-41.08%|12|2022-11-08|15/09/2022||-0.6933||0.00|2022-08-09|15/06/2022||5.42||275000000
2022-07-31 15:30:48|02222|16101|NASDAQ LAB|112.02M|112020000|1.450|1,169,692|-80.43%|37|2022-11-09|15/09/2022||-0.13||30950000|2022-08-08|15/06/2022||-0.13||29780000
2022-07-31 15:30:51|02223|34441|NYSE PLM|302.19M|302190000|2.980|84,982|-2.93%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.05|||
2022-07-31 15:30:54|02224|1169486|NASDAQ VOR|173.33M|173330000|4.61|132,764|-63.18%|12|2022-11-09|15/09/2022||-0.6663||0.00|2022-08-08|15/06/2022||-0.646||0.00
2022-07-31 15:30:58|02225|985559|NASDAQ SELB|241.38M|241380000|1.590|2,203,687|-54.05%|26|2022-11-08|15/09/2022||-0.0857||12050000|2022-08-04|15/06/2022||-0.0757||13780000
2022-07-31 15:31:02|02226|1057075|TSX VMD|390.74M|390740000|10.04|40,668|15.67%|21|2022-11-07|15/09/2022||0.07||32900000|2022-08-02|15/06/2022||0.0467||31700000
2022-07-31 15:31:07|02227|31163|NASDAQ ABUS|343.56M|343560000|2.310|1,024,940|-14.13%|37|2022-11-09|15/09/2022||-0.136||6640000|2022-08-04|15/06/2022||-0.124||6770000
2022-07-31 15:31:10|02228|1167739|NASDAQ KNTE|470.56M|470560000|10.70|165,384|-50.42%|11|2022-11-09|15/09/2022||-0.6343||0.00|2022-08-15|15/06/2022||-0.6357||0.00
2022-07-31 15:31:13|02229|1006461|NASDAQ FBRX|18.3M|18300000|1.24|242,586|-95.86%|23|2022-11-14|15/09/2022||-0.16||0.00|2022-08-15|15/06/2022||-0.17||0.00
2022-07-31 15:31:17|02230|940837|NASDAQ MDVL|100.76M|100760000|1.26|944,485|-85.07%|25|2022-11-07|15/09/2022||-0.26||10800000|2022-08-11|15/06/2022||-0.265||9520000
2022-07-31 15:31:21|02231|17438|NASDAQ UFPT|608.85M|608850000|80.52|36,252|34.69%|37|2022-11-03|15/09/2022||0.93||79340000|2022-08-03|15/06/2022||0.74||75900000
2022-07-31 15:31:24|02232|1127926|NASDAQ GNLN|16.69M|16690000|0.154|3,125,565|-95.67%|19|2022-11-11|15/09/2022||-0.028||53550000|2022-08-16|15/06/2022||-0.058||50530000
2022-07-31 15:31:28|02233|1172282|NASDAQ RPHM|86.34M|86340000|3.530|102,951|-56.9%|10|2022-11-10|15/09/2022||-0.616||0.00|2022-08-10|15/06/2022||-0.582||0.00
2022-07-31 15:31:30|02234|1163555|NYSE XL|174.8M|174800000|1.230|1,848,008|-82.38%|12|2022-11-14|15/09/2022||-0.165||5830000|2022-08-09|15/06/2022||-0.1657||5700000
2022-07-31 15:31:36|02235|17472|NASDAQ UTMD|332.93M|332930000|91.34|9,710|2.17%|31|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|1.12||13400000|
2022-07-31 15:31:41|02236|6458|NASDAQ YELL|248.31M|248310000|4.820|1,227,258|-7.31%|37|2022-11-03|15/09/2022||0.5123||1420000000|2022-08-03|15/06/2022||0.4479||1400000000
2022-07-31 15:31:45|02237|40106|NASDAQ XONE|597.05M|597050000|26.70|703,976|60.84%|36|2022-08-10|15/06/2022||-0.15||22600000|2022-05-12|15/03/2022||-0.22||20800000
2022-07-31 15:31:48|02238|1097916|NASDAQ ATCX|269.92M|269920000|7.020|114,608|-21.91%|18|2022-11-14|15/09/2022||0.17||158940000|2022-08-09|15/06/2022||0.088||148460000
2022-07-31 15:31:51|02239|1141591|NASDAQ MIRM|799.22M|799220000|25.10|234,227|73.7%|15|2022-11-16|15/09/2022||-1.19||18700000|2022-08-04|15/06/2022||-1.14||15420000
2022-07-31 15:31:56|02240|980155|NASDAQ NH|63.21M|63210000|0.547|123,500|-72.65%|26|2022-11-10|15/09/2022||-0.09||17270000|2022-08-11|15/06/2022||-0.09||17010000
2022-07-31 15:31:59|02241|1175242|NASDAQ BLFY|308.87M|308870000|11.73|71,039|-5.25%|10|2022-10-21|15/09/2022||0.01||13110000|2022-07-27|15/06/2022|0.0015|0.00|13660000|12340000
2022-07-31 15:32:04|02242|16282|NASDAQ HOFT|197.46M|197460000|16.54|116,652|-50.17%|36|2022-09-08|15/07/2022||0.49||159090000|2022-06-09|15/04/2022|0.26|0.28|147310000|145350000
2022-07-31 15:32:07|02243|1009355|NASDAQ KNTK|5.49B|5490000000|40.68|329,623|27.42%|22|2022-11-02|15/09/2022||0.6407||212220000|2022-08-09|15/06/2022||0.6058||203830000
2022-07-31 15:32:11|02244|40051|NASDAQ ATOS|119.17M|119170000|0.941|1,440,923|-68.53%|32|2022-11-15|15/09/2022||-0.06||0.00|2022-08-15|15/06/2022||-0.06||0.00
2022-07-31 15:32:16|02245|20650|NYSE MLR|274.34M|274340000|24.03|50,411|-35.94%|35|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|0.18||215500000|
2022-07-31 15:32:20|02246|17028|NASDAQ RCKY|240.45M|240450000|32.88|24,946|-39.56%|35|2022-10-25|15/09/2022||1.41||153300000|2022-08-02|15/06/2022||0.8584||147470000
2022-07-31 15:32:25|02247|1055911|NASDAQ LBC|673.53M|673530000|13.19|36,370|1.77%|23|2022-10-26|15/09/2022||0.3533||42720000|2022-07-26|15/06/2022|0.44|0.3767|47830000|44880000
2022-07-31 15:32:29|02248|30704|NASDAQ CRMD|209.19M|209190000|5.350|428,352|-7.92%|32|2022-11-10|15/09/2022||-0.2467||25000|2022-08-16|15/06/2022||-0.2067||25000
2022-07-31 15:32:31|02249|1174986|NASDAQ SERA|70.53M|70530000|2.28|134,658|-79.7%|11|2022-11-08|15/09/2022||-0.409||100000|2022-08-10|15/06/2022||-0.4088||100000
2022-07-31 15:32:36|02250|16713|NASDAQ NCMI|251.24M|251240000|1.460|1,632,354|-58.05%|37|2022-11-07|15/09/2022||-0.0433||70180000|2022-08-08|15/06/2022||-0.0633||64930000
2022-07-31 15:32:40|02251|17594|NASDAQ XOMA|268.39M|268390000|23.50|57,342|-27.47%|37|2022-11-09|15/09/2022||-0.1267||4860000|2022-08-09|15/06/2022||-0.1633||4270000
2022-07-31 15:32:45|02252|17560|NASDAQ WLFC|239.83M|239830000|39.03|21,344|-6.18%|35|2022-08-09|15/06/2022|||||2022-05-09|15/03/2022|-3.7||68800000|
2022-07-31 15:32:49|02253|1164708|NASDAQ GMTX|66.14M|66140000|1.53|152,608|-62.41%|10|2022-11-14|15/09/2022||-0.145||0.00|2022-08-11|15/06/2022||-0.145||0.00
2022-07-31 15:32:52|02254|52168|NASDAQ PRTG|159.69M|159690000|10.13|44,432|-33.16%|24|2022-11-22|15/09/2022||-0.325||0.00|2022-08-31|15/06/2022||-0.2833||0.00
2022-07-31 15:32:55|02255|1171825|NASDAQ FNCH|92.74M|92740000|1.95|174,077|-85.19%|9|2022-08-09|15/06/2022||-0.46|||2022-05-16|15/03/2022|-0.52||354000|
2022-07-31 15:32:59|02256|103931|NYSE HRTG|66.86M|66860000|2.590|321,686|-64.71%|33|2022-11-02|15/09/2022||-0.0075||160480000|2022-08-04|15/06/2022||-0.0352||158990000
2022-07-31 15:33:02|02257|1171963|NASDAQ IKNA|214.44M|214440000|5.06|274,392|-48.94%|11|2022-11-09|15/09/2022||-0.5171||4180000|2022-08-11|15/06/2022||-0.4882||3870000
2022-07-31 15:33:06|02258|21178|NYSE REV|232.42M|232420000|4.47|16,247,884|-58.99%|37|2022-11-04|15/09/2022||-0.8991||547160000|2022-08-11|15/06/2022||-1.31||507350000
2022-07-31 15:33:10|02259|1153339|NASDAQ OYST|160.82M|160820000|6.03|139,827|-57.68%|17|2022-08-10|15/06/2022||-1.64||4900000|2022-05-05|15/03/2022|-1.8|-1.74|2700000|1830000
2022-07-31 15:33:13|02260|1163888|NYSE DMS|89.43M|89430000|1.440|50,002|-81.91%|15|2022-11-15|15/09/2022||-0.055||111990000|2022-08-09|15/06/2022||-0.1||98800000
2022-07-31 15:33:17|02261|15681|NASDAQ CDZI|192.42M|192420000|3.79|267,879|-72.03%|28|2022-11-11|15/09/2022||-0.14||440000|2022-08-11|15/06/2022||-0.10||140000
2022-07-31 15:33:22|02262|30939|NYSE REPX|517.4M|517400000|26.48|55,060|22.65%|28|2022-08-10|15/06/2022||1.27||55050000|2022-05-11|15/03/2022|1.09|1.09|67250000|48050000
2022-07-31 15:33:25|02263|17465|NASDAQ USLM|581.78M|581780000|102.87|4,954|-25.99%|31|2022-07-27|15/06/2022|1.8||60490000||2022-04-27|15/03/2022|1.53||50900000|
2022-07-31 15:33:29|02264|48376|NYSE AMC|7.52B|7520000000|14.56|41,712,563|-60.67%|33|2022-11-07|15/09/2022||-0.2141||1080000000|2022-08-04|15/06/2022||-0.1882||1170000000
2022-07-31 15:33:33|02265|39223|NASDAQ CAR|8.79B|8790000000|182.03|969,780|119.92%|34|2022-10-31|15/09/2022||10.42||3310000000|2022-08-01|15/06/2022||11.59||3190000000
2022-07-31 15:33:37|02266|20787|NYSE STAG|5.93B|5930000000|32.78|1,430,146|-20.67%|37|2022-10-27|15/09/2022||0.1557||159200000|2022-07-27|15/06/2022|0.18|0.1614|161060000|154310000
2022-07-31 15:33:41|02267|1170122|NASDAQ CHK|11.98B|11980000000|94.17|2,416,900|74.23%|12|2022-11-02|15/09/2022||3.74||2000000000|2022-08-09|15/06/2022||3.8||1980000000
2022-07-31 15:33:45|02268|17127|NASDAQ SSB|6.4B|6400000000|84.77|369,212|23.14%|36|2022-10-26|15/09/2022||1.63||414300000|2022-07-28|15/06/2022|1.57|1.47|402570000|390970000
2022-07-31 15:33:50|02269|29717|NASDAQ VLY|5.92B|5920000000|11.69|2,843,921|-9.31%|37|2022-10-27|15/09/2022||0.3205||475120000|2022-07-28|15/06/2022|0.32|0.2872|476690000|444460000
2022-07-31 15:33:54|02270|48363|NYSE ESNT|4.49B|4490000000|41.76|564,757|-7.55%|36|2022-11-11|15/09/2022||1.53||245490000|2022-08-05|15/06/2022||1.52||241090000
2022-07-31 15:33:58|02271|29762|NASDAQ PDCE|6.53B|6530000000|65.69|1,653,158|66.09%|37|2022-11-02|15/09/2022||4.75||1140000000|2022-08-03|15/06/2022||4.5||1080000000
2022-07-31 15:34:02|02272|24322|NYSE TRNO|4.78B|4780000000|62.65|442,576|-8.35%|35|2022-11-02|15/09/2022||0.29||66920000|2022-08-03|15/06/2022||0.2733||65290000
2022-07-31 15:34:07|02273|20737|NYSE CIT|5.31B|5310000000|53.50|32,810,120|10.9%|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-18|15/03/2022||1.19||590720000
2022-07-31 15:34:11|02274|20857|NYSE BXMT|5.22B|5220000000|30.97|1,475,441|-4.47%|36|2022-10-25|15/09/2022||0.6643||142920000|2022-07-27|15/06/2022|0.67|0.6305|147070000|134460000
2022-07-31 15:34:16|02275|20843|NYSE ADC|6B|6000000000|79.59|815,565|5.91%|37|2022-10-24|15/09/2022||0.4525||107060000|2022-08-02|15/06/2022||0.4475||102280000
2022-07-31 15:34:20|02276|39163|NYSE HR|10B|10000000000|26.25|6,670,847|-17.66%|37|2022-10-26|15/09/2022||0.049||225710000|2022-08-03|15/06/2022||0.0917||179110000
2022-07-31 15:34:25|02277|17176|NASDAQ SIGI|4.7B|4700000000|77.86|329,256|-4.29%|37|2022-10-26|15/09/2022||1.27||884260000|2022-08-03|15/06/2022||1.23||915360000
2022-07-31 15:34:31|02278|17428|NASDAQ UBSI|5.2B|5200000000|38.74|630,800|12.16%|37|2022-10-25|15/09/2022||0.6533||256710000|2022-07-28|15/06/2022|0.71|0.6267|258510000|249380000
2022-07-31 15:34:35|02279|943117|NYSE LC|1.44B|1440000000|13.85|1,919,632|-43.24%|32|2022-11-08|15/09/2022||0.3696||307600000|2022-07-27|15/06/2022|1.73|0.3997|330060000|299380000
2022-07-31 15:34:44|02280|20942|NYSE RDN|3.87B|3870000000|22.37|1,622,758|-0.93%|37|2022-11-02|15/09/2022||0.7456||328730000|2022-08-01|15/06/2022||0.7837||321560000
2022-07-31 15:34:49|02281|39246|NYSE POR|4.58B|4580000000|51.34|1,226,438|4.99%|37|2022-10-28|15/09/2022||0.6372||633150000|2022-07-28|15/06/2022|0.72|0.5917|591000000|531670000
2022-07-31 15:34:54|02282|20539|NYSE KRG|4.41B|4410000000|19.89|1,400,975|-1.34%|37|2022-10-27|15/09/2022||-0.1067||185310000|2022-08-02|15/06/2022||-0.11||183570000
2022-07-31 15:34:58|02283|17446|NASDAQ UMBF|4.38B|4380000000|90.50|218,860|-3.31%|37|2022-10-25|15/09/2022||2.02||361820000|2022-07-26|15/06/2022|1.88|1.9|401130000|347530000
2022-07-31 15:35:03|02284|955553|NYSE TGNA|4.67B|4670000000|20.94|1,472,820|18.17%|30|2022-11-10|15/09/2022||0.7967||863000000|2022-08-08|15/06/2022||0.6233||800500000
2022-07-31 15:35:08|02285|16242|NASDAQ HWC|4.18B|4180000000|48.81|417,151|11.67%|37|2022-10-18|15/09/2022||1.42||347120000|2022-07-19|15/06/2022|1.38|1.35|331390000|330080000
2022-07-31 15:35:14|02286|1163097|NYSE APG|4.2B|4200000000|17.71|1,077,324|-22.73%|14|2022-11-09|15/09/2022||0.3841||1700000000|2022-08-04|15/06/2022||0.3483||1660000000
2022-07-31 15:35:20|02287|20498|NYSE KFY|3.47B|3470000000|65.51|329,722|-4.7%|36|2022-09-08|15/07/2022||1.39||655270000|2022-06-22|15/04/2022|1.75|1.55|721100000|680050000
2022-07-31 15:35:25|02288|20242|NYSE PNM|4.14B|4140000000|48.27|553,670|-0.12%|37|2022-10-28|15/09/2022||1.33||572210000|2022-08-04|15/06/2022||0.5274||444200000
2022-07-31 15:35:29|02289|948327|NYSE SUM|3.29B|3290000000|27.51|797,164|-18.12%|31|2022-11-02|15/09/2022||0.7769||684980000|2022-08-03|15/06/2022||0.5325||646250000
2022-07-31 15:35:32|02290|1097893|NYSE ETRN|3.4B|3400000000|7.850|3,826,702|-4.5%|22|2022-11-08|15/09/2022||0.1189||355470000|2022-08-02|15/06/2022||0.1104||352490000
2022-07-31 15:35:37|02291|20912|NYSE BKH|5.01B|5010000000|77.20|383,944|14.12%|37|2022-11-01|15/09/2022||0.61||415700000|2022-08-03|15/06/2022||0.3917||405400000
2022-07-31 15:35:41|02292|20384|NYSE TRTN|3.97B|3970000000|64.08|436,370|21.39%|37|2022-10-27|15/09/2022||2.68||428800000|2022-07-28|15/06/2022|2.92|2.65|421610000|426700000
2022-07-31 15:35:46|02293|32356|NYSE SM|5.03B|5030000000|41.28|2,393,020|120.75%|37|2022-10-27|15/09/2022||2.28||809190000|2022-08-03|15/06/2022||2.18||796100000
2022-07-31 15:35:49|02294|1166008|NYSE BNL|4.07B|4070000000|22.67|613,099|-12.87%|14|2022-10-31|15/09/2022||0.1671||101240000|2022-08-03|15/06/2022||0.166||98410000
2022-07-31 15:35:53|02295|20840|NYSE SWX|5.81B|5810000000|86.96|478,004|24.35%|37|2022-11-08|15/09/2022||0.3429||1050000000|2022-08-09|15/06/2022||0.4799||1040000000
2022-07-31 15:35:59|02296|8363|NYSE MUR|5.46B|5460000000|35.14|1,891,636|61.86%|38|2022-11-03|15/09/2022||1.67||982140000|2022-08-04|15/06/2022||1.56||885080000
2022-07-31 15:36:04|02297|41228|NYSE DOC|4.21B|4210000000|17.77|2,619,538|-6.23%|33|2022-11-04|15/09/2022||0.064||131510000|2022-08-04|15/06/2022||0.06||129220000
2022-07-31 15:36:10|02298|15562|NASDAQ OPCH|6.11B|6110000000|33.60|1,070,189|62.16%|37|2022-11-03|15/09/2022||0.2561||977810000|2022-07-27|15/06/2022|0.19|0.2289|980820000|940930000
2022-07-31 15:36:16|02299|20586|NYSE LXP|3.15B|3150000000|10.97|2,142,846|-16.58%|37|2022-11-03|15/09/2022||0.0044||77790000|2022-08-04|15/06/2022||0.0071||77690000
2022-07-31 15:36:22|02300|20568|NYSE CMC|4.77B|4770000000|39.62|1,095,660|20.79%|37|2022-10-27|15/08/2022||2.38||2420000000|2022-06-16|15/05/2022|2.61|1.99|2520000000|2410000000
2022-07-31 15:36:25|02301|942635|NYSE CRC|3.48B|3480000000|44.86|848,004|59.59%|32|2022-11-10|15/09/2022||1.87||560920000|2022-08-05|15/06/2022||1.87||556660000
2022-07-31 15:36:30|02302|20432|NYSE CBU|3.62B|3620000000|67.33|198,780|-6.02%|36|2022-10-24|15/09/2022||0.9143||173240000|2022-07-25|15/06/2022|0.89|0.8357|167250000|164060000
2022-07-31 15:36:34|02303|16287|NYSE HOMB|4.85B|4850000000|23.60|1,613,191|11.43%|37|2022-10-20|15/09/2022||0.4771||240370000|2022-07-21|15/06/2022|0.47|0.3971|243340000|227080000
2022-07-31 15:36:41|02304|13934|NYSE CIM|2.87B|2870000000|10.47|2,466,673|-28.87%|37|2022-11-02|15/09/2022||0.3176||128810000|2022-08-04|15/06/2022||0.3288||132930000
2022-07-31 15:36:46|02305|20507|NYSE NJR|4.44B|4440000000|46.19|420,528|19.91%|37|2022-11-22|15/09/2022||0.2557||484270000|2022-08-04|15/06/2022||0.0514||414650000
2022-07-31 15:36:54|02306|29658|NYSE MATX|3.72B|3720000000|91.67|404,808|36.58%|38|2022-11-07|15/09/2022||6.91||1100000000|2022-08-01|15/06/2022||8.27||1200000000
2022-07-31 15:36:59|02307|20981|NYSE BKU|3.03B|3030000000|38.85|809,342|-1.84%|37|2022-10-20|15/09/2022||1.03||258470000|2022-07-21|15/06/2022|0.82|0.893|238870000|244830000
2022-07-31 15:37:03|02308|101884|NYSE OGS|4.59B|4590000000|84.94|271,511|15.13%|34|2022-10-31|15/09/2022||0.4257||277120000|2022-08-01|15/06/2022||0.5843||328140000
2022-07-31 15:37:08|02309|15333|NYSE RAMP|1.84B|1840000000|26.61|988,611|-33.49%|37|2022-11-02|15/09/2022||0.1344||143520000|2022-08-05|15/06/2022||0.0382||139140000
2022-07-31 15:37:13|02310|15306|NASDAQ ABCB|3.27B|3270000000|47.29|369,042|-2.72%|34|2022-10-21|15/09/2022||1.26||270350000|2022-07-26|15/06/2022|1.18|1.19|265090000|262880000
2022-07-31 15:37:17|02311|1081673|NYSE EPRT|3.24B|3240000000|24.12|834,765|-19.06%|23|2022-10-31|15/09/2022||0.26||72160000|2022-07-28|15/06/2022|0.27|0.26|67090000|69290000
2022-07-31 15:37:22|02312|16876|NASDAQ PCH|3.4B|3400000000|49.03|451,815|-5.6%|37|2022-10-24|15/09/2022||0.6957||291220000|2022-07-25|15/06/2022|1.61|1.27|359600000|341420000
2022-07-31 15:37:28|02313|15461|NYSE ASB|2.97B|2970000000|20.10|1,414,035|1.52%|37|2022-10-20|15/09/2022||0.5635||311970000|2022-07-21|15/06/2022|0.5733|0.4356|291600000|279580000
2022-07-31 15:37:32|02314|959642|NYSE APLE|3.82B|3820000000|16.68|1,888,015|11.57%|28|2022-11-07|15/09/2022||0.205||326840000|2022-08-04|15/06/2022||0.225||321400000
2022-07-31 15:37:37|02315|15362|NASDAQ AIMC|2.71B|2710000000|41.73|245,702|-33.42%|37|2022-10-21|15/09/2022||0.834||466530000|2022-07-28|15/06/2022|0.84|0.846|498100000|479500000
2022-07-31 15:37:44|02316|21205|NYSE GATX|3.54B|3540000000|100.25|182,884|8.67%|37|2022-10-25|15/09/2022||1.23||329830000|2022-07-21|15/06/2022|1.07|1.14|312700000|321450000
2022-07-31 15:37:49|02317|1166427|NASDAQ ASO|3.66B|3660000000|43.03|2,396,816|16.14%|12|2022-09-08|15/07/2022||2.09||1690000000|2022-06-07|15/04/2022|1.73|1.41|1470000000|1450000000
2022-07-31 15:37:54|02318|39182|NYSE KMT|2.22B|2220000000|26.85|823,586|-25.93%|37|2022-11-07|15/09/2022||0.4411||495430000|2022-08-01|15/06/2022||0.4638||516520000
2022-07-31 15:37:58|02319|20591|NYSE ORA|4.85B|4850000000|86.54|665,299|24.09%|37|2022-11-02|15/09/2022||0.2803||174730000|2022-08-03|15/06/2022||0.2121||164520000
2022-07-31 15:38:02|02320|103927|NYSE DBRG|3.55B|3550000000|5.480|7,138,480|-21.26%|33|2022-11-03|15/09/2022||-0.0533||297660000|2022-08-04|15/06/2022||-0.065||284210000
2022-07-31 15:38:04|02321|1159411|TSX BIPC|6.55B|6550000000|58.63|137,369|8.72%|0||
2022-07-31 15:38:08|02322|17153|NASDAQ SFNC|3.06B|3060000000|23.75|762,871|-12.75%|37|2022-10-24|15/09/2022||0.5833||244520000|2022-07-21|15/06/2022|0.52|0.4817|225400000|228570000
2022-07-31 15:38:12|02323|15651|NASDAQ CATY|3.1B|3100000000|41.70|298,265|10.11%|37|2022-10-24|15/09/2022||1.23||198720000|2022-07-25|15/06/2022|1.18|1.17|189780000|184130000
2022-07-31 15:38:16|02324|21148|NYSE ALE|3.54B|3540000000|62.07|313,237|-11.73%|37|2022-11-03|15/09/2022||0.7417||347170000|2022-08-03|15/06/2022||0.6283||342820000
2022-07-31 15:38:19|02325|48421|NASDAQ VCYT|1.88B|1880000000|26.34|1,100,859|-40.89%|36|2022-11-07|15/09/2022||-0.2414||66200000|2022-08-02|15/06/2022||-0.2186||68080000
2022-07-31 15:38:24|02326|20880|NYSE SR|3.92B|3920000000|75.24|335,022|6.05%|37|2022-11-16|15/09/2022||-0.645||328380000|2022-08-04|15/06/2022||0.0322||322780000
2022-07-31 15:38:28|02327|20578|NYSE GPI|2.7B|2700000000|176.92|182,088|1.83%|36|2022-10-27|15/09/2022||10.94||4130000000|2022-07-27|15/06/2022|12|10.82|4150000000|4070000000
2022-07-31 15:38:34|02328|8308|NYSE FHI|2.98B|2980000000|34.11|791,016|5.15%|37|2022-10-27|15/09/2022||0.7138||377770000|2022-07-28|15/06/2022|0.64|0.666|366010000|364890000
2022-07-31 15:38:38|02329|7975|NYSE CNX|3.33B|3330000000|17.27|3,508,717|42.73%|37|2022-11-01|15/09/2022||0.7752||566900000|2022-07-28|15/06/2022|0.609|0.7978|420420000|548880000
2022-07-31 15:38:42|02330|20139|NYSE CWT|3.27B|3270000000|60.08|246,236|-4.15%|36|2022-10-27|15/09/2022||1.02||255000000|2022-07-28|15/06/2022|0.36|0.56|206190000|223000000
2022-07-31 15:38:47|02331|20817|NYSE ELY|4.24B|4240000000|22.95|1,858,594|-27.56%|37|2022-10-26|15/09/2022||0.2391||972930000|2022-08-04|15/06/2022||0.4218||1100000000
2022-07-31 15:38:51|02332|24371|NASDAQ SBRA|3.55B|3550000000|15.39|2,379,343|-17.21%|37|2022-11-02|15/09/2022||0.172||155890000|2022-08-03|15/06/2022||0.158||155200000
2022-07-31 15:38:54|02333|52734|NASDAQ COOP|3.23B|3230000000|45.05|777,872|21.17%|24|2022-10-27|15/09/2022||0.6314||429000000|2022-07-27|15/06/2022|0.1662|0.0264|599000000|491990000
2022-07-31 15:38:58|02334|20525|NYSE CNO|2.17B|2170000000|18.75|1,077,891|-17.91%|37|2022-10-26|15/09/2022||0.49||878400000|2022-08-01|15/06/2022||0.4625||905900000
2022-07-31 15:39:05|02335|39234|NYSE OFC|3.21B|3210000000|28.15|833,008|-4.38%|37|2022-10-27|15/09/2022||0.2855||144580000|2022-07-28|15/06/2022|0.29|0.2994|142720000|143230000
2022-07-31 15:39:09|02336|39157|NASDAQ VRNT|2.95B|2950000000|45.67|517,420|7.03%|36|2022-09-07|15/07/2022||0.6022||225690000|2022-06-07|15/04/2022|0.52|0.4733|219250000|215420000
2022-07-31 15:39:13|02337|20377|NYSE PBH|3.01B|3010000000|60.31|273,156|14.77%|37|2022-11-03|15/09/2022||1.05||286090000|2022-08-04|15/06/2022||1.04||268920000
2022-07-31 15:39:16|02338|24348|NYSE UNF|3.67B|3670000000|195.89|77,853|-10.05%|37|2022-10-19|15/08/2022||1.73||509740000|2022-06-29|15/05/2022|1.77|1.9|511550000|500610000
2022-07-31 15:39:21|02339|20858|NYSE EQC|3.17B|3170000000|28.05|758,691|6.69%|37|2022-10-26|15/09/2022||||14120000|2022-08-01|15/06/2022||||14140000
2022-07-31 15:39:25|02340|20795|NYSE ABM|2.99B|2990000000|44.84|450,757|-3.55%|36|2022-09-07|15/07/2022||0.9029||1890000000|2022-06-08|15/04/2022|0.89|0.8434|1900000000|1880000000
2022-07-31 15:39:30|02341|20992|NYSE ITGR|2.31B|2310000000|69.89|157,716|-28.6%|37|2022-10-27|15/09/2022||1.21||348630000|2022-07-28|15/06/2022|1.04|1.14|350080000|343570000
2022-07-31 15:39:34|02342|20549|NYSE PEB|2.59B|2590000000|19.56|1,719,879|-13.03%|37|2022-10-27|15/09/2022||0.15||383800000|2022-07-26|15/06/2022|0.12|0.13|397520000|376140000
2022-07-31 15:39:40|02343|20889|NASDAQ NWE|3.11B|3110000000|55.45|319,014|-10.55%|37|2022-10-24|15/09/2022||0.5954||308210000|2022-07-28|15/06/2022|0.54|0.5292|323000000|280550000
2022-07-31 15:39:44|02344|16633|NASDAQ MLKN|2.28B|2280000000|30.11|444,513|-30.22%|36|2022-09-21|15/08/2022||0.334||1080000000|2022-06-29|15/05/2022|0.58|0.475|1100000000|1090000000
2022-07-31 15:39:50|02345|7890|NYSE PIPR|1.74B|1740000000|126.20|110,641|2.86%|37|2022-10-28|15/09/2022||2.48||350200000|2022-07-29|15/06/2022|2.47|2.28|345640000|330530000
2022-07-31 15:39:54|02346|16025|NASDAQ ESGR|3.46B|3460000000|197.92|42,398|-22.99%|35|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|-16.04||-290000000|
2022-07-31 15:39:58|02347|1055123|NYSE CNNE|1.69B|1690000000|21.11|637,691|-36.51%|25|2022-11-08|15/09/2022||0.185||224230000|2022-08-08|15/06/2022||0.175||227230000
2022-07-31 15:40:03|02348|31062|NASDAQ REGI|3.11B|3110000000|61.50|1,542,434|0.41%|33|2022-11-08|15/09/2022||0.8845||937510000|2022-08-09|15/06/2022||0.9645||848820000
2022-07-31 15:40:09|02349|17427|NASDAQ AUB|2.58B|2580000000|34.59|310,612|-2.48%|37|2022-10-19|15/09/2022||0.815||187500000|2022-07-21|15/06/2022|0.69|0.695|171550000|173400000
2022-07-31 15:40:12|02350|951002|NASDAQ UNIT|4.71B|4710000000|9.97|1,608,449|-14.86%|30|2022-11-03|15/09/2022||0.1786||281400000|2022-08-04|15/06/2022||0.1817||278970000
2022-07-31 15:40:15|02351|8053|NYSE SITC|3.13B|3130000000|14.61|2,375,487|-7.88%|33|2022-11-02|15/09/2022||0.0385||131350000|2022-07-28|15/06/2022|0.27|0.0374|137130000|129950000
2022-07-31 15:40:19|02352|40994|NASDAQ IBTX|2.91B|2910000000|70.72|214,174|1.46%|33|2022-10-24|15/09/2022||1.34||160160000|2022-07-25|15/06/2022|1.27|1.23|151880000|151400000
2022-07-31 15:40:24|02353|16615|NASDAQ MGEE|2.94B|2940000000|81.38|147,792|4.17%|36|2022-11-03|15/09/2022||0.975||139170000|2022-08-04|15/06/2022||0.65||124520000
2022-07-31 15:40:28|02354|41286|NASDAQ AGIO|1.18B|1180000000|21.57|713,114|-55.15%|35|2022-11-02|15/09/2022||-1.73||5250000|2022-08-04|15/06/2022||-1.75||2760000
2022-07-31 15:40:32|02355|21096|NYSE AVA|3.06B|3060000000|42.26|437,731|-1.33%|37|2022-11-09|15/09/2022||0.1089||307330000|2022-08-03|15/06/2022||0.2126||309790000
2022-07-31 15:40:37|02356|31168|TSX UFS|3.6B|3600000000|71.48|2,846|4.3%|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2022-07-31 15:40:41|02357|20796|NYSE ABR|3.1B|3100000000|16.62|2,671,294|-9.08%|37|2022-10-28|15/09/2022||0.452||115670000|2022-07-29|15/06/2022|0.52|0.432|50440000|106730000
2022-07-31 15:40:46|02358|17555|NASDAQ WIRE|2.65B|2650000000|138.47|253,207|76.55%|37|2022-10-25|15/09/2022||4.4||708390000|2022-07-25|15/06/2022|10.71|5.14|838240000|727080000
2022-07-31 15:40:50|02359|20159|NASDAQ ONB|5.1B|5100000000|17.41|2,182,680|8.2%|37|2022-10-18|15/09/2022||0.4643||412370000|2022-07-26|15/06/2022|0.46|0.3929|431000000|390550000
2022-07-31 15:40:55|02360|15776|NASDAQ COLB|2.35B|2350000000|30.17|878,588|-13.65%|36|2022-10-27|15/09/2022||0.5083||497880000|2022-07-21|15/06/2022|0.75|0.7683|178170000|177650000
2022-07-31 15:41:00|02361|20342|NYSE SHO|2.44B|2440000000|11.33|4,139,011|-1.82%|37|2022-11-07|15/09/2022||0.077||226310000|2022-08-03|15/06/2022||0.06||222510000
2022-07-31 15:41:04|02362|16361|NASDAQ INDB|3.86B|3860000000|83.80|196,410|18.56%|37|2022-10-20|15/09/2022||1.33||180570000|2022-07-21|15/06/2022|1.32|1.26|172760000|168930000
2022-07-31 15:41:09|02363|20367|NYSE KW|2.85B|2850000000|20.66|466,733|2.33%|37|2022-11-02|15/09/2022||0.0536||127560000|2022-08-03|15/06/2022||0.006||120750000
2022-07-31 15:41:14|02364|41188|NYSE TROX|2.41B|2410000000|15.61|1,054,087|-15.3%|35|2022-10-26|15/09/2022||0.9393||1040000000|2022-07-27|15/06/2022|0.84|0.8517|945000000|1020000000
2022-07-31 15:41:18|02365|21021|NYSE FBP|2.88B|2880000000|15.09|1,883,113|24.4%|37|2022-10-26|15/09/2022||0.3704||233280000|2022-07-22|15/06/2022|0.38|0.3475|229720000|223600000
2022-07-31 15:41:23|02366|21150|NYSE BDC|2.86B|2860000000|64.72|317,250|32.08%|37|2022-11-02|15/09/2022||1.48||634290000|2022-08-03|15/06/2022||1.43||634290000
2022-07-31 15:41:29|02367|16145|NASDAQ FULT|2.69B|2690000000|16.70|1,220,695|9.01%|37|2022-10-18|15/09/2022||0.3675||256630000|2022-07-19|15/06/2022|0.42|0.3663|237220000|230630000
2022-07-31 15:41:34|02368|15853|NASDAQ CVBF|3.73B|3730000000|26.67|890,891|39.93%|36|2022-10-26|15/09/2022||0.4357||141300000|2022-07-20|15/06/2022|0.42|0.3786|136610000|131000000
2022-07-31 15:41:41|02369|20134|NYSE AEL|3.5B|3500000000|37.56|578,762|17.05%|37|2022-11-07|15/09/2022||0.8297||610490000|2022-08-08|15/06/2022||0.7131||592120000
2022-07-31 15:41:46|02370|16308|NASDAQ HUBG|2.65B|2650000000|76.40|214,672|15.27%|37|2022-10-27|15/09/2022||2.29||1370000000|2022-08-03|15/06/2022||2.56||1340000000
2022-07-31 15:41:51|02371|17430|NASDAQ UCBI|3.61B|3610000000|34.03|510,820|18.12%|35|2022-10-18|15/09/2022||0.7486||226750000|2022-07-19|15/06/2022|0.66|0.6829|206760000|213430000
2022-07-31 15:41:57|02372|29733|NYSE US90274X5529=UBSS|2.67B|2670000000|68.03|617,862|45.05%|37|2022-11-03|15/09/2022||6.73||475000000|2022-08-04|15/06/2022||6.09||445500000
2022-07-31 15:42:01|02373|16846|NASDAQ OTTR|2.93B|2930000000|70.27|169,448|38.35%|37|2022-10-31|15/09/2022||1.23||314380000|2022-08-01|15/06/2022||1.55||336880000
2022-07-31 15:42:06|02374|6455|NASDAQ RMBS|2.79B|2790000000|25.28|788,184|6.85%|37|2022-10-31|15/09/2022||0.396||137680000|2022-08-01|15/06/2022||0.4||137200000
2022-07-31 15:42:09|02375|1097712|NYSE ACA|2.49B|2490000000|51.56|182,676|-5.84%|21|2022-11-02|15/09/2022||0.5714||569370000|2022-08-03|15/06/2022||0.4557||548260000
2022-07-31 15:42:14|02376|16961|NYSE PRMW|2.13B|2130000000|13.22|771,543|-20.02%|37|2022-11-10|15/09/2022||0.2232||560450000|2022-08-11|15/06/2022||0.164||549560000
2022-07-31 15:42:19|02377|949589|NYSE IRT|5.06B|5060000000|22.20|3,638,712|15.15%|31|2022-10-26|15/09/2022||0.0538||155710000|2022-07-27|15/06/2022|-0.03|-0.083|154640000|151930000
2022-07-31 15:42:23|02378|961754|NASDAQ TWNK|3.13B|3130000000|22.62|1,199,045|40.58%|25|2022-11-08|15/09/2022||0.2175||314420000|2022-08-03|15/06/2022||0.2196||325430000
2022-07-31 15:42:28|02379|21151|NYSE BRC|2.4B|2400000000|47.85|231,800|-12.49%|36|2022-09-09|15/07/2022||0.855||332240000|2022-05-26|15/04/2022|0.86|0.8|338550000|333910000
2022-07-31 15:42:33|02380|20689|NYSE FBC|2.2B|2200000000|41.20|437,977|-9.97%|37|2022-10-25|15/09/2022||1.35||364800000|2022-07-27|15/06/2022|1.17|1.09|333000000|370050000
2022-07-31 15:42:38|02381|17575|NASDAQ WSFS|3.09B|3090000000|47.72|349,846|9%|37|2022-10-21|15/09/2022||1.1||227670000|2022-07-25|15/06/2022|1.02|0.915|219650000|210730000
2022-07-31 15:42:45|02382|17546|NASDAQ WAFD|2.23B|2230000000|34.13|394,805|5.76%|37|2022-10-13|15/09/2022||0.8633||166400000|2022-07-13|15/06/2022|0.91|0.7767|169300000|157800000
2022-07-31 15:42:49|02383|17110|NASDAQ SANM|2.8B|2800000000|46.05|469,239|19.86%|37|2022-10-31|15/09/2022||1.15||1910000000|2022-08-01|15/06/2022||1.11||1880000000
2022-07-31 15:42:53|02384|945656|NYSE VSTO|1.7B|1700000000|30.10|924,671|-25.48%|31|2022-11-03|15/09/2022||2.05||827070000|2022-07-27|15/06/2022|2.31|1.9|802610000|782610000
2022-07-31 15:42:58|02385|20897|NYSE RLJ|2.06B|2060000000|12.49|1,856,330|-12.96%|37|2022-11-03|15/09/2022||0.081||323190000|2022-08-04|15/06/2022||0.0939||323280000
2022-07-31 15:43:03|02386|16690|NASDAQ MYGN|2.12B|2120000000|26.38|564,406|-16.6%|37|2022-11-01|15/09/2022||0.015||170510000|2022-08-02|15/06/2022||0.025||170960000
2022-07-31 15:43:08|02387|13985|NASDAQ MANT|3.93B|3930000000|95.82|526,860|9.56%|37|2022-11-02|15/09/2022||0.89||672050000|2022-08-03|15/06/2022||0.8443||659310000
2022-07-31 15:43:12|02388|20456|NYSE MTX|2.2B|2200000000|66.81|129,438|-16.72%|37|2022-11-03|15/09/2022||1.44||527780000|2022-07-28|15/06/2022|1.5|1.45|557000000|533600000
2022-07-31 15:43:17|02389|20300|NYSE NHI|2.97B|2970000000|64.84|278,502|-4.97%|37|2022-11-09|15/09/2022||0.72||58020000|2022-08-08|15/06/2022||0.73||65740000
2022-07-31 15:43:21|02390|20381|NYSE SJI|4.19B|4190000000|34.28|986,532|36.19%|37|2022-11-03|15/09/2022||-0.138||356800000|2022-08-04|15/06/2022||0.038||332500000
2022-07-31 15:43:26|02391|20761|NYSE WLY|2.88B|2880000000|52.22|203,702|-11.16%|36|2022-09-07|15/07/2022||0.62||496100000|2022-06-15|15/04/2022|1.08|0.97|545700000|540300000
2022-07-31 15:43:30|02392|15304|NASDAQ AAWW|2.13B|2130000000|75.70|442,767|13.04%|37|2022-11-02|15/09/2022||4.28||1160000000|2022-08-05|15/06/2022||3.33||1110000000
2022-07-31 15:43:35|02393|20443|NYSE EBS|1.74B|1740000000|34.64|734,410|-47.44%|37|2022-11-03|15/09/2022||0.4033||301170000|2022-08-01|15/06/2022||0.38||270940000
2022-07-31 15:43:39|02394|16322|NASDAQ IBOC|2.77B|2770000000|43.86|223,362|12.23%|34|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.84||139900000|
2022-07-31 15:43:44|02395|16127|NASDAQ FRME|2.47B|2470000000|41.53|189,126|1.96%|37|2022-10-27|15/09/2022||1.05||170200000|2022-07-26|15/06/2022|0.63|0.8275|156940000|155340000
2022-07-31 15:43:48|02396|15309|NASDAQ ARCB|2.17B|2170000000|88.60|275,976|49.89%|36|2022-11-03|15/09/2022||3.53||1360000000|2022-07-29|15/06/2022|4.3|3.94|1390000000|1390000000
2022-07-31 15:43:52|02397|17114|NASDAQ SASR|1.84B|1840000000|41.30|127,714|-0.7%|36|2022-10-20|15/09/2022||0.9967||130480000|2022-07-21|15/06/2022|1.21|0.9467|125450000|127200000
2022-07-31 15:44:00|02398|8154|NYSE GHC|2.9B|2900000000|594.49|17,580|-10.56%|38|2022-11-02|15/09/2022||7.9||949900000|2022-08-03|15/06/2022||10.17||934600000
2022-07-31 15:44:05|02399|20690|NYSE HTH|1.86B|1860000000|28.85|1,410,572|-8.93%|37|2022-10-27|15/09/2022||0.496||338560000|2022-07-21|15/06/2022|0.45|0.39|351330000|340550000
2022-07-31 15:44:09|02400|41181|NYSE CSTM|2.11B|2110000000|14.63|975,218|-22.47%|37|2022-10-27|15/09/2022||0.3803||1960000000|2022-07-27|15/06/2022|-0.24|0.4201|2280000000|2050000000
2022-07-31 15:44:13|02401|20438|NYSE CPK|2.43B|2430000000|137.13|69,915|10.07%|36|2022-11-02|15/09/2022||0.7667||127970000|2022-08-03|15/06/2022||0.83||125370000
2022-07-31 15:44:17|02402|20520|NYSE BDN|1.61B|1610000000|9.35|1,479,283|-33.02%|32|2022-10-19|15/09/2022||0.01||121910000|2022-07-25|15/06/2022|0.4594|0.02|116900000|119960000
2022-07-31 15:44:22|02403|16617|NASDAQ MGLN|2.5B|2500000000|94.99|891,527|0.71%|36|2022-07-29|15/06/2022||0.37||1300000000|2022-04-28|15/03/2022||1.23||1240000000
2022-07-31 15:44:27|02404|17572|NASDAQ WSBC|2.04B|2040000000|34.12|220,879|5.7%|37|2022-10-26|15/09/2022||0.71||144370000|2022-07-26|15/06/2022|0.67|0.67|139210000|140850000
2022-07-31 15:44:33|02405|39145|NYSE TRN|2.13B|2130000000|25.95|909,368|-4.28%|37|2022-10-20|15/09/2022||0.372||660300000|2022-07-27|15/06/2022|0.14|0.1552|417000000|579730000
2022-07-31 15:44:38|02406|48366|NYSE CXP|2.22B|2220000000|19.28|3,548,110|15.66%|32|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||54170000
2022-07-31 15:44:44|02407|959886|NYSE FCPT|2.38B|2380000000|29.23|415,089|1.81%|28|2022-11-01|15/09/2022||0.2883||49200000|2022-07-26|15/06/2022|0.35|0.2864|47900000|47940000
2022-07-31 15:44:48|02408|39236|NYSE PDM|1.7B|1700000000|13.76|798,244|-27.66%|37|2022-10-26|15/09/2022||0.0752||124900000|2022-07-27|15/06/2022|0.06|0.0641|136310000|123130000
2022-07-31 15:44:52|02409|16080|NASDAQ FFBC|2.11B|2110000000|22.34|335,589|-0.71%|37|2022-10-20|15/09/2022||0.5517||170760000|2022-07-21|15/06/2022|0.55|0.505|166980000|160180000
2022-07-31 15:44:57|02410|21172|NYSE MOGa|2.72B|2720000000|85.64|137,613|9.98%|37|2022-11-04|15/09/2022||1.43||756620000|2022-07-29|15/06/2022|1.57|1.41|772910000|762280000
2022-07-31 15:45:02|02411|17372|NASDAQ TOWN|2.12B|2120000000|29.87|176,328|0.2%|35|2022-10-27|15/09/2022||0.66||175400000|2022-07-28|15/06/2022|0.9321|0.61|116810000|168400000
2022-07-31 15:45:10|02412|17098|NASDAQ RUSHA|2.73B|2730000000|48.19|183,667|2.55%|37|2022-10-19|15/09/2022||1.31||1580000000|2022-07-26|15/06/2022|1.75|1.36|1790000000|1580000000
2022-07-31 15:45:15|02413|17118|NYSE SAVE|2.69B|2690000000|24.77|3,952,179|-8.19%|37|2022-10-26|15/09/2022||-0.1225||1350000000|2022-08-01|15/06/2022||-0.4175||1340000000
2022-07-31 15:45:19|02414|17186|NASDAQ SKYW|1.22B|1220000000|24.15|456,400|-40.36%|37|2022-11-02|15/09/2022||0.065||713860000|2022-07-28|15/06/2022|1.07|0.435|799090000|716320000
2022-07-31 15:45:24|02415|24283|NYSE WRE|1.94B|1940000000|22.17|547,096|-8.73%|37|2022-10-27|15/09/2022||-0.05||55060000|2022-07-28|15/06/2022|-0.1|-0.03|51380000|51270000
2022-07-31 15:45:28|02416|20146|NYSE ARI|1.8B|1800000000|12.78|1,115,645|-16.03%|37|2022-10-26|15/09/2022||0.3455||69250000|2022-07-26|15/06/2022|0.35|0.3274|76000000|67160000
2022-07-31 15:45:33|02417|16107|NASDAQ FMBI|2.45B|2450000000|21.51|750,930|19.9%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2022-07-31 15:45:36|02418|977731|NYSE GMS|2.26B|2260000000|53.07|289,844|8.02%|26|2022-09-01|15/07/2022||2.21||1210000000|2022-06-23|15/04/2022|2.09|1.88|1290000000|1260000000
2022-07-31 15:45:41|02419|17078|NASDAQ ROIC|2.32B|2320000000|17.46|1,146,373|-1.19%|37|2022-10-25|15/09/2022||0.0764||75580000|2022-07-26|15/06/2022|0.09|0.0684|78230000|74550000
2022-07-31 15:45:46|02420|1122330|NASDAQ CVET|2.9B|2900000000|20.77|2,077,960|-18.42%|20|2022-11-03|15/09/2022||0.2778||1230000000|2022-08-04|15/06/2022||0.2558||1220000000
2022-07-31 15:45:51|02421|16306|NASDAQ HTLF|1.91B|1910000000|44.90|111,075|-1.58%|36|2022-10-24|15/09/2022||1.22||182380000|2022-07-25|15/06/2022|1.17|1.05|181190000|172490000
2022-07-31 15:45:56|02422|8143|NYSE GNW|2.17B|2170000000|4.250|3,272,393|27.25%|38|2022-11-01|15/09/2022||0.21||1990000000|2022-08-01|15/06/2022||0.235||1980000000
2022-07-31 15:46:00|02423|278|NASDAQ ODP|1.76B|1760000000|36.30|448,830|-23.3%|37|2022-11-02|15/09/2022||1.73||2170000000|2022-08-03|15/06/2022||0.4566||2040000000
2022-07-31 15:46:04|02424|945633|NYSE XHR|1.93B|1930000000|16.42|611,691|-7.13%|31|2022-11-03|15/09/2022||0.0468||239960000|2022-08-03|15/06/2022||0.104||258720000
2022-07-31 15:46:09|02425|41227|NYSE PFSI|2.98B|2980000000|54.79|528,798|-12.88%|36|2022-11-03|15/09/2022||1.23||464470000|2022-08-02|15/06/2022||1.15||482360000
2022-07-31 15:46:12|02426|1163554|NYSE ETWO|2.26B|2260000000|6.75|2,264,598|-32.84%|13|2022-10-13|15/08/2022||0.075||166040000|2022-07-11|15/05/2022|0.07|0.07|160400000|160350000
2022-07-31 15:46:16|02427|945068|NYSE UE|2.01B|2010000000|16.43|967,582|-13.53%|30|2022-11-02|15/09/2022||0.09||100180000|2022-08-03|15/06/2022||0.0867||100150000
2022-07-31 15:46:21|02428|17071|NASDAQ RNST|1.87B|1870000000|33.40|261,676|-5.06%|37|2022-10-24|15/09/2022||0.76||156950000|2022-07-26|15/06/2022|0.71|0.6413|150730000|145380000
2022-07-31 15:46:26|02429|39297|NYSE TWO|1.85B|1850000000|5.380|3,962,621|-16.07%|37|2022-11-07|15/09/2022||0.1817||33790000|2022-08-03|15/06/2022||0.1822||33530000
2022-07-31 15:46:29|02430|20143|NYSE MFA|1.33B|1330000000|12.960|1,703,306|-30.62%|36|2022-08-03|15/06/2022||0.42||54950000|2022-05-05|15/03/2022|-0.86|0.38|-24390000|57200000
2022-07-31 15:46:34|02431|39312|NYSE HOUS|1.14B|1140000000|9.93|1,466,844|-43.96%|37|2022-11-04|15/09/2022||0.8429||2090000000|2022-07-28|15/06/2022|0.75|0.9604|2140000000|2200000000
2022-07-31 15:46:36|02432|1171969|NYSE COUR|2B|2000000000|13.89|1,163,870|-60.97%|12|2022-11-01|15/09/2022||-0.0977||142280000|2022-07-27|15/06/2022|-0.1482|-0.1354|124750000|130440000
2022-07-31 15:46:46|02433|20755|NYSE GTN|1.75B|1750000000|18.57|884,663|-16.24%|37|2022-11-10|15/09/2022||1.64||961220000|2022-08-05|15/06/2022||0.865||854470000
2022-07-31 15:46:50|02434|17386|NASDAQ TRMK|2B|2000000000|32.47|314,170|8.16%|37|2022-10-25|15/09/2022||0.556||167820000|2022-07-26|15/06/2022|0.564|0.468|170320000|160520000
2022-07-31 15:46:54|02435|102910|NYSE CTRE|2B|2000000000|20.65|222,280|-14.39%|32|2022-11-07|15/09/2022||0.23||47780000|2022-08-04|15/06/2022||0.21||47400000
2022-07-31 15:46:59|02436|20909|NYSE B|1.71B|1710000000|33.82|244,045|-33.25%|37|2022-10-28|15/09/2022||0.6033||343360000|2022-07-29|15/06/2022|0.56|0.48|321270000|329090000
2022-07-31 15:47:03|02437|32324|NYSE INT|1.72B|1720000000|27.72|564,653|-19.56%|37|2022-10-27|15/09/2022||0.565||12120000000|2022-07-28|15/06/2022|0.41|0.29|17120000000|12090000000
2022-07-31 15:47:07|02438|1064342|NASDAQ AHCO|2.97B|2970000000|22.11|1,109,441|-1.25%|17|2022-11-16|15/09/2022||0.3714||744200000|2022-08-09|15/06/2022||0.3043||724220000
2022-07-31 15:47:11|02439|16951|NASDAQ PRAA|1.59B|1590000000|39.84|310,640|2.71%|37|2022-11-03|15/09/2022||0.57||231800000|2022-08-08|15/06/2022||0.56||233970000
2022-07-31 15:47:18|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
2022-07-31 15:47:21|02441|955546|NYSE EPC|2.1B|2100000000|39.78|429,424|-3.16%|30|2022-11-10|15/09/2022||0.8987||579400000|2022-08-04|15/06/2022||0.7013||615420000
2022-07-31 15:47:27|02442|20277|NYSE TDS|1.81B|1810000000|15.81|941,811|-29.26%|37|2022-11-03|15/09/2022||0.0299||1330000000|2022-08-04|15/06/2022||0.085||1320000000
2022-07-31 15:47:32|02443|20318|NYSE DRH|1.96B|1960000000|9.280|2,098,431|7.78%|37|2022-11-07|15/09/2022||0.1153||245210000|2022-08-03|15/06/2022||0.126||261680000
2022-07-31 15:47:36|02444|16759|NASDAQ NTCT|2.54B|2540000000|35.57|583,804|23.68%|37|2022-11-03|15/09/2022||0.48||222550000|2022-08-04|15/06/2022||0.22||204780000
2022-07-31 15:47:41|02445|20213|NYSE PFS|1.81B|1810000000|24.36|313,394|12.78%|37|2022-10-28|15/09/2022||0.5417||124120000|2022-07-29|15/06/2022|0.53|0.5183|120410000|120070000
2022-07-31 15:47:47|02446|20424|NYSE AAT|2.32B|2320000000|30.23|234,553|-18.14%|37|2022-10-25|15/09/2022||0.15||96910000|2022-07-26|15/06/2022|0.18|0.14|104160000|96260000
2022-07-31 15:47:52|02447|24323|NYSE THS|2.43B|2430000000|43.42|421,243|-2.21%|37|2022-11-10|15/09/2022||0.6959||1230000000|2022-08-08|15/06/2022||-0.1288||1110000000
2022-07-31 15:47:57|02448|24410|NYSE PRK|2.11B|2110000000|129.56|31,818|13.74%|34|2022-10-24|15/09/2022||2.18||115700000|2022-07-25|15/06/2022|2|2.05|114630000|111310000
2022-07-31 15:48:01|02449|20521|NYSE BGS|1.7B|1700000000|24.71|1,026,346|-13.96%|37|2022-11-01|15/09/2022||0.5383||533760000|2022-08-04|15/06/2022||0.2437||483880000
2022-07-31 15:48:06|02450|17396|NASDAQ XPER|1.74B|1740000000|16.76|478,505|-19.31%|37|2022-11-14|15/09/2022||0.3667||225040000|2022-08-08|15/06/2022||0.4007||223760000
2022-07-31 15:48:11|02451|17121|NASDAQ SBCF|2.2B|2200000000|35.78|291,397|17.74%|36|2022-10-27|15/09/2022||0.5958||102800000|2022-07-28|15/06/2022|0.59|0.5421|99030000|98330000
2022-07-31 15:48:16|02452|16325|NASDAQ ICFI|1.77B|1770000000|94.35|97,304|3.04%|37|2022-11-03|15/09/2022||1.39||440090000|2022-08-03|15/06/2022||1.33||431130000
2022-07-31 15:48:20|02453|20939|NYSE NPO|1.94B|1940000000|93.48|92,835|0.39%|37|2022-11-01|15/09/2022||1.78||320330000|2022-08-02|15/06/2022||1.76||327800000
2022-07-31 15:48:25|02454|20727|NYSE AKR|1.68B|1680000000|17.13|879,034|-19.95%|37|2022-10-26|15/09/2022||0.0511||70440000|2022-08-02|15/06/2022||0.0454||71000000
2022-07-31 15:48:28|02455|1161066|NYSE MSGE|1.99B|1990000000|58.23|199,984|-16.77%|15|2022-11-21|15/09/2022||-0.9829||335090000|2022-08-19|15/06/2022||-0.2951||413960000
2022-07-31 15:48:33|02456|101870|NYSE KN|1.81B|1810000000|19.75|650,678|-1.45%|34|2022-10-26|15/09/2022||0.478||245600000|2022-08-02|15/06/2022||0.318||200320000
2022-07-31 15:48:37|02457|954882|NASDAQ LILAK|10.89B|10890000000|7.34|1,319,369|-46.93%|30|2022-11-01|15/09/2022||0.1589||1250000000|2022-08-03|15/06/2022||0.1748||1200000000
2022-07-31 15:48:42|02458|21222|NYSE CBZ|2.33B|2330000000|45.62|246,149|41.06%|37|2022-10-27|15/09/2022||0.4533||328700000|2022-07-28|15/06/2022|0.6|0.4833|361950000|329260000
2022-07-31 15:48:47|02459|24295|NYSE WOR|2.48B|2480000000|51.21|224,482|-19.95%|36|2022-09-28|15/08/2022||1.76||896300000|2022-06-22|15/05/2022|1.58|0.83|1520000000|1240000000
2022-07-31 15:48:51|02460|989525|NYSE NTB|1.66B|1660000000|33.89|127,445|2.26%|25|2022-10-26|15/09/2022||1.11||140940000|2022-07-25|15/06/2022|0.99|0.926|133200000|130830000
2022-07-31 15:48:54|02461|1057998|NASDAQ ILPT|656.24M|656240000|10.03|732,811|-62.99%|23|2022-10-27|15/09/2022||0.27||92490000|2022-07-26|15/06/2022|-2.2|0.48|107220000|93140000
2022-07-31 15:48:59|02462|13839|NYSE ATGE|1.81B|1810000000|40.10|495,369|10.35%|37|2022-11-03|15/09/2022||0.795||355070000|2022-08-11|15/06/2022||1.25||348900000
2022-07-31 15:49:05|02463|15520|NASDAQ BANR|2.12B|2120000000|61.99|172,756|16.87%|36|2022-10-19|15/09/2022||1.4||156780000|2022-07-20|15/06/2022|1.39|1.26|148280000|144620000
2022-07-31 15:49:10|02464|21236|NYSE SJW|1.99B|1990000000|65.66|119,099|-4.74%|37|2022-10-26|15/09/2022||0.925||179500000|2022-07-27|15/06/2022|0.38|0.6617|149040000|154500000
2022-07-31 15:49:15|02465|8046|NYSE STC|1.48B|1480000000|54.65|160,799|-7.39%|37|2022-10-26|15/09/2022||2.07||726810000|2022-07-27|15/06/2022|2.26|2.19|850700000|755610000
2022-07-31 15:49:24|02466|20515|NYSE ALEX|1.45B|1450000000|19.91|306,309|-0.55%|33|2022-11-03|15/09/2022||0.16||94700000|2022-07-28|15/06/2022|0.05|-0.395|88100000|91400000
2022-07-31 15:49:30|02467|15554|NASDAQ BGCP|1.58B|1580000000|3.650|1,961,205|-31.78%|37|2022-10-27|15/09/2022||0.1482||429940000|2022-08-03|15/06/2022||0.1555||441760000
2022-07-31 15:49:34|02468|15357|NYSE ARGO|1.15B|1150000000|32.79|161,710|-37.1%|37|2022-11-07|15/09/2022||0.82||604600000|2022-08-08|15/06/2022||1.13||584080000
2022-07-31 15:49:39|02469|20324|NASDAQ SVC|1.08B|1080000000|6.54|1,778,548|-41.24%|37|2022-11-10|15/09/2022||-0.2||467230000|2022-08-04|15/06/2022||-0.33||490100000
2022-07-31 15:49:44|02470|20780|NYSE STAR|1.4B|1400000000|16.71|1,007,546|-31.04%|37|2022-11-03|15/09/2022||0.04||40850000|2022-08-04|15/06/2022||-0.6133||40700000
2022-07-31 15:49:48|02471|945634|NYSE DEA|2.07B|2070000000|20.27|748,121|-10.7%|31|2022-11-01|15/09/2022||0.105||76630000|2022-08-02|15/06/2022||0.09||73250000
2022-07-31 15:49:53|02472|15985|NASDAQ EGBN|1.57B|1570000000|49.03|227,223|-10.9%|37|2022-10-19|15/09/2022||1.19||92750000|2022-07-20|15/06/2022|0.78|1.15|88480000|91700000
2022-07-31 15:49:58|02473|20492|NYSE GVA|1.32B|1320000000|29.90|359,159|-22.18%|37|2022-10-28|15/09/2022||0.965||954760000|2022-07-28|15/06/2022|0.39|0.62|768290000|819760000
2022-07-31 15:50:02|02474|20496|NYSE KAR|2.08B|2080000000|17.10|1,064,368|3.76%|37|2022-11-01|15/09/2022||0.1588||393020000|2022-08-02|15/06/2022||0.0713||377980000
2022-07-31 15:50:07|02475|995930|NASDAQ LAUR|1.99B|1990000000|11.84|993,209|-20.05%|24|2022-11-03|15/09/2022||0.3||300350000|2022-08-04|15/06/2022||0.42||370700000
2022-07-31 15:50:12|02476|20474|NYSE BCEI|5.01B|5010000000|56.10|5,048,261|45.83%|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2022-07-31 15:50:17|02477|16096|NASDAQ FIBK|4.39B|4390000000|40.78|786,891|-2.72%|37|2022-10-26|15/09/2022||0.8167||287460000|2022-07-26|15/06/2022|0.59|0.555|288900000|272940000
2022-07-31 15:50:22|02478|15982|NASDAQ EFSC|1.75B|1750000000|47.03|108,992|5.52%|37|2022-10-24|15/09/2022||1.23||130060000|2022-07-25|15/06/2022|1.19|1.12|123900000|122320000
2022-07-31 15:50:27|02479|9231|NASDAQ MDRX|1.84B|1840000000|15.82|1,621,037|-7.38%|37|2022-11-03|15/09/2022||0.1714||153450000|2022-08-04|15/06/2022||0.1514||147870000
2022-07-31 15:50:33|02480|15523|NASDAQ HOPE|1.8B|1800000000|15.04|876,502|13.51%|37|2022-10-25|15/09/2022||0.45||160200000|2022-07-19|15/06/2022|0.43|0.408|154280000|150080000
2022-07-31 15:50:37|02481|16783|NASDAQ NYMT|1.2B|1200000000|3.140|3,916,726|-28.15%|37|2022-11-09|15/09/2022||0.0789||66980000|2022-08-02|15/06/2022||0.0676||64210000
2022-07-31 15:50:42|02482|17270|NASDAQ STRA|1.75B|1750000000|71.83|128,237|-9.41%|37|2022-11-10|15/09/2022||0.4167||262730000|2022-07-27|15/06/2022|0.87|0.8667|273560000|275760000
2022-07-31 15:50:45|02483|1166007|NYSE AMWL|1.04B|1040000000|3.90|2,321,774|-66.52%|12|2022-11-17|15/09/2022||-0.2466||68670000|2022-08-04|15/06/2022||-0.2616||64130000
2022-07-31 15:50:50|02484|16776|NASDAQ NWBI|1.82B|1820000000|14.38|899,483|8.04%|37|2022-10-24|15/09/2022||0.25||127640000|2022-07-25|15/06/2022|0.26|0.2186|130710000|122230000
2022-07-31 15:50:57|02485|15967|NASDAQ ECPG|1.76B|1760000000|72.43|325,977|53%|37|2022-11-09|15/09/2022||2.14||341160000|2022-08-03|15/06/2022||2.03||343380000
2022-07-31 15:51:02|02486|8029|NYSE MHO|1.3B|1300000000|46.01|288,107|-28.9%|37|2022-10-26|15/09/2022||4.3||1130000000|2022-07-27|15/06/2022|4.79|3.78|1040000000|1040000000
2022-07-31 15:51:06|02487|953810|NYSE GNL|1.56B|1560000000|15.09|648,690|-18.3%|30|2022-11-10|15/09/2022||0.005||99300000|2022-08-04|15/06/2022||0.01||97950000
2022-07-31 15:51:13|02488|6423|NASDAQ PTEN|3.58B|3580000000|16.550|3,643,699|106.36%|37|2022-10-27|15/09/2022||0.0955||649160000|2022-07-28|15/06/2022|0.1081|-0.0241|622240000|567740000
2022-07-31 15:51:17|02489|17316|NASDAQ TBBK|1.4B|1400000000|24.60|441,463|5.26%|37|2022-10-27|15/09/2022||0.605||87530000|2022-07-28|15/06/2022|0.53|0.51|82520000|79600000
2022-07-31 15:51:21|02490|15697|NASDAQ CFFN|1.3B|1300000000|9.59|697,384|-11.94%|37|2022-10-27|15/09/2022||0.15||55000000|2022-07-27|15/06/2022|0.16|0.155|56100000|54500000
2022-07-31 15:51:25|02491|20541|NYSE MEI|1.52B|1520000000|41.24|184,190|-13.78%|36|2022-09-01|15/07/2022||0.5133||283530000|2022-06-23|15/04/2022|0.43|0.4267|288700000|289190000
2022-07-31 15:51:29|02492|942641|NYSE PGRE|1.89B|1890000000|7.85|1,462,930|-19.57%|32|2022-10-26|15/09/2022||-0.002||180920000|2022-07-26|15/06/2022|0.00|-0.0195|185520000|178250000
2022-07-31 15:51:34|02493|20619|NYSE VRE|1.39B|1390000000|13.95|599,095|-22.5%|37|2022-11-02|15/09/2022||-0.1401||67260000|2022-08-03|15/06/2022||-0.1321||68990000
2022-07-31 15:51:39|02494|40978|NASDAQ BLUE|289.39M|289390000|4.05|7,230,278|-84.06%|34|2022-11-03|15/09/2022||-1.12||736710|2022-08-04|15/06/2022||-1.26||706430
2022-07-31 15:51:43|02495|103911|NYSE VRTV|1.86B|1860000000|124.02|128,466|102.38%|33|2022-11-08|15/09/2022||4.32||1670000000|2022-08-09|15/06/2022||4.5||1790000000
2022-07-31 15:51:53|02496|20404|NYSE HMN|1.42B|1420000000|34.25|246,872|-13.97%|37|2022-11-02|15/09/2022||0.7425||325600000|2022-08-04|15/06/2022||0.0875||359330000
2022-07-31 15:51:59|02497|17195|NASDAQ SMCI|2.8B|2800000000|54.01|513,777|41.98%|37|2022-11-17|15/09/2022||1.34||1430000000|2022-08-09|15/06/2022||1.58||1430000000
2022-07-31 15:52:04|02498|20899|NYSE RWT|1.01B|1010000000|8.66|1,830,601|-27.04%|37|2022-11-08|15/09/2022||0.2335||79930000|2022-07-28|15/06/2022|-0.85|0.0657|-71000000|67140000
2022-07-31 15:52:08|02499|16057|NASDAQ FBNC|1.35B|1350000000|37.88|141,114|-5.3%|37|2022-10-25|15/09/2022||1||97530000|2022-07-27|15/06/2022|1.03|0.952|95530000|96000000
2022-07-31 15:52:12|02500|8215|NYSE BIG|583.84M|583840000|20.19|1,519,592|-64.95%|35|2022-09-02|15/07/2022||-2.42||1370000000|2022-05-27|15/04/2022|-0.39|0.9522|1370000000|1460000000
2022-07-31 15:52:17|02501|16709|NASDAQ NBTB|1.74B|1740000000|40.54|155,387|16.33%|37|2022-10-24|15/09/2022||0.8117||124620000|2022-07-25|15/06/2022|0.8895|0.8383|124850000|124510000
2022-07-31 15:52:21|02502|943129|NYSE AVNS|1.34B|1340000000|28.37|257,540|-25.22%|32|2022-11-08|15/09/2022||0.454||211300000|2022-08-09|15/06/2022||0.382||208280000
2022-07-31 15:52:24|02503|1072221|NYSE RCUS|1.91B|1910000000|26.59|1,050,524|-15.35%|23|2022-11-07|15/09/2022||-1.01||21860000|2022-08-03|15/06/2022||-0.9412||21570000
2022-07-31 15:52:28|02504|32360|NASDAQ OPK|1.61B|1610000000|2.360|4,449,855|-31.4%|37|2022-10-27|15/09/2022||-0.082||232380000|2022-08-04|15/06/2022||0.008||326870000
2022-07-31 15:52:33|02505|16632|NASDAQ MLAB|1.12B|1120000000|213.25|36,961|-27.59%|33|2022-11-02|15/09/2022||1.59||54100000|2022-08-02|15/06/2022||1.44||51900000
2022-07-31 15:52:38|02506|21107|NYSE DLX|1.08B|1080000000|25.14|233,612|-42.73%|37|2022-10-27|15/09/2022||1.17||539750000|2022-08-04|15/06/2022||1.05||528250000
2022-07-31 15:52:42|02507|21077|NYSE LZB|1.21B|1210000000|27.87|526,929|-17%|36|2022-08-24|15/07/2022||0.67||554190000|2022-06-21|15/04/2022|1.07|0.92|684570000|664910000
2022-07-31 15:52:48|02508|20439|NYSE CRS|1.55B|1550000000|32.14|340,445|-15.75%|37|2022-10-27|15/09/2022||0.118||504200000|2022-07-28|15/06/2022|0.00|-0.022|563800000|506520000
2022-07-31 15:52:52|02509|30810|NASDAQ INO|453.5M|453500000|1.980|6,874,824|-76.43%|36|2022-11-09|15/09/2022||-0.275||534000|2022-08-09|15/06/2022||-0.3017||529000
2022-07-31 15:52:57|02510|16925|NASDAQ PLUS|1.49B|1490000000|55.57|117,808|20.2%|37|2022-11-09|15/09/2022||1.19||496100000|2022-08-03|15/06/2022||0.98||455370000
2022-07-31 15:53:02|02511|32380|NASDAQ ATSG|2.32B|2320000000|31.34|412,499|29.5%|37|2022-11-03|15/09/2022||0.53||508630000|2022-08-04|15/06/2022||0.498||492160000
2022-07-31 15:53:06|02512|31069|NASDAQ SUPN|1.7B|1700000000|31.75|368,194|20.58%|37|2022-11-08|15/09/2022||0.42||173130000|2022-08-04|15/06/2022||0.3675||165940000
2022-07-31 15:53:10|02513|50909|NASDAQ RILY|1.46B|1460000000|51.54|279,136|-23.71%|32|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-4.36||42700000|
2022-07-31 15:53:14|02514|20237|NYSE KRA|1.5B|1500000000|46.49|411,501|21.73%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2022-07-31 15:53:20|02515|16958|NASDAQ PRIM|1.25B|1250000000|23.36|303,469|-21.87%|37|2022-11-07|15/09/2022||0.9207||1030000000|2022-08-08|15/06/2022||0.6254||929560000
2022-07-31 15:53:24|02516|15740|NASDAQ CLNE|1.44B|1440000000|6.48|3,803,083|-13.72%|37|2022-11-03|15/09/2022||0.0004||120320000|2022-08-04|15/06/2022||-0.022||102790000
2022-07-31 15:53:29|02517|17530|NASDAQ WABC|1.61B|1610000000|60.01|114,167|8.03%|37|2022-10-20|15/09/2022||0.8933||59180000|2022-07-21|15/06/2022|0.94|0.84|59300000|55910000
2022-07-31 15:53:33|02518|17389|NASDAQ TRS|1.24B|1240000000|29.60|146,948|-9.54%|37|2022-10-27|15/09/2022||0.635||245280000|2022-07-28|15/06/2022|0.6|0.6|237680000|238920000
2022-07-31 15:53:37|02519|16171|NASDAQ GEVO|671.12M|671120000|2.940|12,037,514|-51.72%|37|2022-11-08|15/09/2022||-0.09||1400000|2022-08-08|15/06/2022||-0.08||386670
2022-07-31 15:53:42|02520|16392|NYSE CSR|1.41B|1410000000|85.89|75,639|-4.57%|48|2022-11-08|15/09/2022||-0.59||63170000|2022-08-01|15/06/2022||-0.63||62320000
2022-07-31 15:53:46|02521|17407|NASDAQ TTMI|1.38B|1380000000|13.53|693,235|-3.29%|37|2022-11-02|15/09/2022||0.35||620390000|2022-08-03|15/06/2022||0.3283||600380000
2022-07-31 15:53:50|02522|15412|NASDAQ ANAT|5.11B|5110000000|190.02|100,863|15.18%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2022-07-31 15:53:52|02523|1163662|NYSE PING|1.46B|1460000000|17.15|929,634|-22.29%|15|2022-11-02|15/09/2022||-0.0788||84420000|2022-08-03|15/06/2022||-0.1143||73250000
2022-07-31 15:53:57|02524|41226|NYSE PBF|4.1B|4100000000|33.35|3,312,100|263.69%|37|2022-10-27|15/09/2022||4.18||10460000000|2022-07-28|15/06/2022|10.58|7.85|14080000000|10970000000
2022-07-31 15:54:02|02525|8930|NYSE DDS|3.98B|3980000000|227.35|236,199|24.05%|36|2022-08-11|15/07/2022||3.47||1540000000|2022-05-12|15/04/2022|13.29|6.74|1640000000|1640000000
2022-07-31 15:54:06|02526|21175|NYSE NNI|3.58B|3580000000|95.09|98,114|26.28%|37|2022-11-07|15/09/2022||1.75||302000000|2022-08-08|15/06/2022||1.74||297370000
2022-07-31 15:54:12|02527|101871|NYSE LADR|1.51B|1510000000|11.88|608,637|4.03%|34|2022-10-27|15/09/2022||0.244||53190000|2022-07-28|15/06/2022|0.34|0.24|83860000|53660000
2022-07-31 15:54:16|02528|41260|NYSE ESRT|2.35B|2350000000|8.53|1,529,829|-25.37%|34|2022-11-02|15/09/2022||-0.02||183780000|2022-07-27|15/06/2022|0.11|0.03|198020000|176800000
2022-07-31 15:54:20|02529|20413|NYSE NWN|1.84B|1840000000|53.67|264,670|2.64%|37|2022-11-09|15/09/2022||-0.7067||106570000|2022-08-04|15/06/2022||-0.04||154300000
2022-07-31 15:54:25|02530|16208|NASDAQ GPRE|2.09B|2090000000|36.02|1,039,951|1.87%|37|2022-11-09|15/09/2022||0.2265||854350000|2022-08-02|15/06/2022||0.125||899340000
2022-07-31 15:54:31|02531|32314|NYSE OII|1.06B|1060000000|10.62|1,310,509|-19.91%|37|2022-10-26|15/09/2022||0.1919||544650000|2022-07-27|15/06/2022|0.07|0.1211|524030000|521020000
2022-07-31 15:54:35|02532|20188|NYSE FCF|1.38B|1380000000|14.82|452,389|12.53%|38|2022-10-25|15/09/2022||0.3738||103050000|2022-07-26|15/06/2022|0.33|0.33|98370000|97410000
2022-07-31 15:54:40|02533|989521|NYSE ASIX|1.1B|1100000000|39.29|215,971|17.46%|25|2022-11-04|15/09/2022||1.28||502900000|2022-08-05|15/06/2022||2.39||557500000
2022-07-31 15:54:44|02534|16791|NASDAQ OCFC|1.22B|1220000000|20.56|272,676|5.44%|37|2022-10-27|15/09/2022||0.5967||115200000|2022-07-28|15/06/2022|0.59|0.5517|98340000|104700000
2022-07-31 15:54:48|02535|16190|NASDAQ GLNG|2.42B|2420000000|22.37|1,503,942|100.45%|37|2022-11-30|15/09/2022||0.1888||86980000|2022-08-11|15/06/2022||0.1984||86810000
2022-07-31 15:54:53|02536|15618|NASDAQ BUSE|1.36B|1360000000|24.65|178,751|4.45%|35|2022-10-25|15/09/2022||0.6171||114060000|2022-07-26|15/06/2022|0.53|0.5671|108660000|108630000
2022-07-31 15:54:58|02537|20422|NYSE SXI|1.17B|1170000000|97.08|47,602|5.52%|37|2022-11-03|15/09/2022||1.64||193200000|2022-08-04|15/06/2022||1.45||182350000
2022-07-31 15:55:03|02538|1073475|NYSE BRMK|1.01B|1010000000|7.59|996,577|-26.81%|17|2022-11-14|15/09/2022||0.175||31340000|2022-08-08|15/06/2022||0.1675||29910000
2022-07-31 15:55:08|02539|20446|NYSE GBX|1.04B|1040000000|31.82|353,915|-25.65%|37|2022-10-28|15/08/2022||0.6217||780530000|2022-07-11|15/05/2022|0.09|0.515|793500000|734510000
2022-07-31 15:55:12|02540|15557|NYSE BHLB|1.4B|1400000000|28.17|289,620|4.18%|36|2022-10-20|15/09/2022||0.49||101310000|2022-07-20|15/06/2022|0.51|0.468|98680000|95390000
2022-07-31 15:55:16|02541|20628|NYSE DK|1.89B|1890000000|26.66|1,614,106|53.39%|37|2022-11-09|15/09/2022||2.5||3830000000|2022-08-04|15/06/2022||3.27||4040000000
2022-07-31 15:55:21|02542|21241|NYSE AZZ|1.05B|1050000000|42.54|134,938|-19.72%|37|2022-10-05|15/08/2022||0.98||298940000|2022-07-11|15/05/2022|1.4|1.03|314400000|268090000
2022-07-31 15:55:26|02543|15746|NASDAQ CMCO|947.19M|947190000|33.10|144,529|-28.66%|37|2022-11-01|15/09/2022||0.75||240190000|2022-07-28|15/06/2022|0.69|0.595|220290000|226970000
2022-07-31 15:55:31|02544|17126|NASDAQ SBSI|1.28B|1280000000|39.94|97,074|10.82%|37|2022-10-28|15/09/2022||0.7896||66310000|2022-07-25|15/06/2022|0.8044|0.7526|66110000|64550000
2022-07-31 15:55:37|02545|994248|NYSE LGFb|1.83B|1830000000|8.31|929,316|-37.8%|24|2022-11-03|15/09/2022||0.1964||949560000|2022-08-04|15/06/2022||-0.2401||914650000
2022-07-31 15:55:41|02546|24332|NYSE TGI|1B|1000000000|15.54|846,063|-18.43%|37|2022-11-10|15/09/2022||0.0811||307970000|2022-08-03|15/06/2022||0.1061||340880000
2022-07-31 15:55:46|02547|40056|NASDAQ CNOB|1.04B|1040000000|26.44|140,548|0.53%|35|2022-10-27|15/09/2022||0.7667||77970000|2022-07-28|15/06/2022|0.78|0.7633|79910000|76470000
2022-07-31 15:55:51|02548|15638|NASDAQ CALM|2.5B|2500000000|51.11|722,101|46.49%|31|2022-09-27|15/08/2022||0.8175||506180000|2022-07-19|15/05/2022|2.25|1.84|592960000|576060000
2022-07-31 15:55:55|02549|20869|NYSE GTY|1.37B|1370000000|29.34|197,833|-7.12%|37|2022-10-26|15/09/2022||0.2717||41330000|2022-07-27|15/06/2022|0.64|0.2582|41180000|39940000
2022-07-31 15:56:00|02550|16179|NASDAQ GIII|1.07B|1070000000|22.09|574,277|-26.02%|36|2022-09-08|15/07/2022||0.4393||578520000|2022-06-07|15/04/2022|0.62|0.5767|688760000|597350000
2022-07-31 15:56:05|02551|20334|NYSE OFG|1.31B|1310000000|27.47|305,831|18.92%|37|2022-10-21|15/09/2022||0.815||150950000|2022-07-21|15/06/2022|0.84|0.735|146300000|142950000
2022-07-31 15:56:10|02552|15895|NASDAQ DCOM|1.32B|1320000000|34.08|150,159|3.21%|37|2022-10-27|15/09/2022||0.875||102430000|2022-07-29|15/06/2022|1.01|0.83|105640000|99240000
2022-07-31 15:56:15|02553|41267|NYSE NBHC|1.25B|1250000000|41.62|145,777|17.37%|33|2022-10-25|15/09/2022||0.7275||78260000|2022-07-19|15/06/2022|0.69|0.636|72780000|71670000
2022-07-31 15:56:19|02554|17322|NASDAQ TCBK|1.61B|1610000000|47.80|138,870|21.23%|37|2022-10-31|15/09/2022||1.09||105990000|2022-07-27|15/06/2022|0.93|0.9967|101480000|98150000
2022-07-31 15:56:23|02555|20830|NYSE LTC|1.69B|1690000000|41.90|275,353|10.7%|37|2022-11-08|15/09/2022||0.44||32160000|2022-07-28|15/06/2022|1.36|0.42|31630000|30090000
2022-07-31 15:56:28|02556|21218|NYSE AIR|1.55B|1550000000|44.53|302,433|24.52%|36|2022-09-22|15/08/2022||0.655||469900000|2022-07-21|15/05/2022|0.72|0.67|474900000|461890000
2022-07-31 15:56:33|02557|21067|NYSE GFF|1.63B|1630000000|30.01|519,000|29.8%|37|2022-11-16|15/09/2022||0.916||733320000|2022-07-28|15/06/2022|1.23|0.984|768180000|764180000
2022-07-31 15:56:38|02558|20180|NASDAQ OPI|1.01B|1010000000|20.78|276,677|-28.3%|38|2022-11-04|15/09/2022||-0.14||143480000|2022-07-28|15/06/2022|-0.33|-0.15|141320000|143710000
2022-07-31 15:56:42|02559|24393|NYSE NOG|2.29B|2290000000|28.83|1,251,883|66.94%|37|2022-11-04|15/09/2022||1.81||386050000|2022-08-03|15/06/2022||1.68||365400000
2022-07-31 15:56:47|02560|15475|NASDAQ ASTE|1.12B|1120000000|49.13|116,291|-19.87%|37|2022-10-25|15/09/2022||0.5||296590000|2022-08-02|15/06/2022||0.5225||308700000
2022-07-31 15:56:51|02561|16073|NASDAQ PFC|1.01B|1010000000|28.48|118,646|6.35%|36|2022-10-26|15/09/2022||0.7675||78570000|2022-07-26|15/06/2022|0.63|0.7275|73460000|75100000
2022-07-31 15:56:57|02562|17481|NASDAQ VECO|1.12B|1120000000|21.80|446,106|-6.03%|37|2022-11-03|15/09/2022||0.3975||168740000|2022-08-08|15/06/2022||0.2922||160910000
2022-07-31 15:57:02|02563|39252|NYSE BKD|902.71M|902710000|4.820|2,023,046|-35.9%|37|2022-11-07|15/09/2022||-0.3125||713040000|2022-08-08|15/06/2022||-0.4025||685510000
2022-07-31 15:57:07|02564|24396|NYSE TMP|1.11B|1110000000|77.15|43,034|0.52%|34|2022-10-21|15/09/2022||1.44||77520000|2022-07-22|15/06/2022|1.45|1.34|77210000|75650000
2022-07-31 15:57:10|02565|942638|NYSE ENVA|1.1B|1100000000|34.51|271,760|4.29%|32|2022-10-27|15/09/2022||1.51||438570000|2022-07-28|15/06/2022|1.64|1.53|407990000|405150000
2022-07-31 15:57:15|02566|20893|NYSE PRA|1.2B|1200000000|22.13|224,750|9.12%|37|2022-11-07|15/09/2022||0.2175||269740000|2022-08-08|15/06/2022||0.1171||291570000
2022-07-31 15:57:19|02567|15705|NASDAQ CHCO|1.29B|1290000000|86.79|76,502|14.71%|37|2022-10-26|15/09/2022||1.56||62120000|2022-07-21|15/06/2022|1.51|1.32|59140000|57080000
2022-07-31 15:57:25|02568|15404|NASDAQ AMSF|878.32M|878320000|45.56|95,308|-20.35%|37|2022-10-26|15/09/2022||0.65||65840000|2022-07-28|15/06/2022|0.68|0.6692|74460000|70040000
2022-07-31 15:57:29|02569|15519|NASDAQ BANF|3.52B|3520000000|107.39|163,509|93.57%|37|2022-10-20|15/09/2022||1.27||133160000|2022-07-21|15/06/2022|1.34|1.09|129470000|122460000
2022-07-31 15:57:33|02570|20172|NYSE AGM|1.19B|1190000000|110.29|30,899|13.12%|33|2022-11-10|15/09/2022||2.9||66020000|2022-08-08|15/06/2022||2.83||65040000
2022-07-31 15:57:38|02571|15409|NASDAQ AMWD|833.33M|833330000|50.22|105,764|-32.36%|36|2022-08-30|15/07/2022||1.27||511960000|2022-05-26|15/04/2022|1.38|1.34|501710000|493200000
2022-07-31 15:57:42|02572|17107|NASDAQ SAFT|1.28B|1280000000|86.55|74,206|12.96%|30|2022-08-03|15/06/2022||1.05|||2022-05-04|15/03/2022|0.99|1.15|189490000|
2022-07-31 15:57:47|02573|20359|NYSE FDP|1.42B|1420000000|29.71|252,491|-3.73%|37|2022-11-01|15/09/2022||0.14||1030000000|2022-08-03|15/06/2022||0.74||1160000000
2022-07-31 15:57:52|02574|15604|NASDAQ BRKL|1.06B|1060000000|13.83|349,175|-3.76%|37|2022-10-26|15/09/2022||0.345||80650000|2022-07-27|15/06/2022|0.33|0.33|78800000|77770000
2022-07-31 15:57:57|02575|24344|NYSE UVV|1.38B|1380000000|55.91|134,722|7.19%|36|2022-08-03|15/06/2022|||||2022-05-25|15/03/2022|1.03||646970000|
2022-07-31 15:58:01|02576|994247|NASDAQ CNDT|1B|1000000000|4.660|1,214,805|-30.55%|25|2022-11-09|15/09/2022||0.0787||975330000|2022-08-02|15/06/2022||0.0507||930000000
2022-07-31 15:58:05|02577|963703|NYSE GCP|2.33B|2330000000|31.50|715,897|35.48%|27|2022-11-10|15/09/2022||0.19||277300000|2022-08-09|15/06/2022||0.175||273500000
2022-07-31 15:58:10|02578|17257|NASDAQ STBA|1.21B|1210000000|30.94|167,593|5.06%|37|2022-10-20|15/09/2022||0.772||92780000|2022-07-21|15/06/2022|0.74|0.66|87820000|85220000
2022-07-31 15:58:14|02579|15961|NASDAQ EBSB|1.22B|1220000000|24.15|1,382,810|26.37%|35|2022-07-26|15/06/2022||0.35||52400000|2022-04-26|15/03/2022||0.36||51220000
2022-07-31 15:58:19|02580|20633|NYSE AROC|1.31B|1310000000|8.440|868,681|-1.97%|37|2022-10-31|15/09/2022||0.1272||214700000|2022-08-03|15/06/2022||0.1714||206100000
2022-07-31 15:58:24|02581|13066|NYSE TUP|342.01M|342010000|7.46|1,530,484|-64.29%|38|2022-11-02|15/09/2022||0.567||374230000|2022-08-03|15/06/2022||0.2473||330200000
2022-07-31 15:58:31|02582|20722|NYSE SAH|1.64B|1640000000|41.85|347,741|-23.28%|37|2022-10-27|15/09/2022||2.56||4090000000|2022-07-28|15/06/2022|2.45|2.55|3650000000|3900000000
2022-07-31 15:58:36|02583|20161|NYSE MATV|1.18B|1180000000|21.85|418,609|-44.44%|37|2022-11-09|15/09/2022||1.12||408900000|2022-08-03|15/06/2022||0.93||394500000
2022-07-31 15:58:41|02584|20195|NYSE RPT|943.45M|943450000|10.87|500,245|-14.68%|37|2022-11-02|15/09/2022||-0.0214||53860000|2022-08-03|15/06/2022||-0.0252||53920000
2022-07-31 15:58:46|02585|942496|NASDAQ FFWM|1.17B|1170000000|20.82|225,509|-11.67%|29|2022-10-26|15/09/2022||0.57||95810000|2022-07-26|15/06/2022|0.59|0.5483|95200000|92000000
2022-07-31 15:58:50|02586|16567|NASDAQ MATW|855.43M|855430000|27.95|113,826|-19.22%|37|2022-11-17|15/09/2022||0.77||423050000|2022-07-28|15/06/2022|0.58|0.565|421720000|419800000
2022-07-31 15:58:55|02587|15784|NASDAQ COWN|973.99M|973990000|35.07|719,943|-12.28%|37|2022-10-27|15/09/2022||0.9417||324440000|2022-08-01|15/06/2022||0.4283||271940000
2022-07-31 15:59:02|02588|15433|NASDAQ APOG|921.95M|921950000|41.61|196,435|4.89%|36|2022-09-20|15/08/2022||0.74||334330000|2022-06-23|15/05/2022|1|0.564|356640000|327030000
2022-07-31 15:59:07|02589|21043|NYSE SCS|1.26B|1260000000|11.13|652,675|-19.05%|36|2022-09-21|15/08/2022||0.1267||887370000|2022-06-22|15/05/2022|-0.05|-0.18|740700000|690950000
2022-07-31 15:59:13|02590|15420|NASDAQ ANGO|884.23M|884230000|22.69|232,904|-14.8%|37|2022-10-05|15/08/2022||-0.02||82580000|2022-07-12|15/05/2022|0.01|0.0075|87000000|82920000
2022-07-31 15:59:18|02591|13089|NASDAQ SSP|1.19B|1190000000|14.26|302,650|-25.26%|37|2022-11-11|15/09/2022||0.8675||648340000|2022-08-05|15/06/2022||0.3825||607480000
2022-07-31 15:59:23|02592|21022|OL FRO|2.13B|2130000000|9.590|2,837,926|20.48%|33|2022-11-29|15/09/2022||0.1958||157370000|2022-08-31|15/06/2022||0.2517||166540000
2022-07-31 15:59:28|02593|20364|NYSE INN|964.69M|964690000|7.850|848,464|-12.87%|37|2022-11-01|15/09/2022||0.005||182860000|2022-08-02|15/06/2022||-0.005||180380000
2022-07-31 15:59:32|02594|960623|NASDAQ KURA|1.02B|1020000000|15.31|763,986|-19.17%|27|2022-11-08|15/09/2022||-0.5422||0.00|2022-08-03|15/06/2022||-0.5156||0.00
2022-07-31 15:59:36|02595|39253|NYSE CXW|1.28B|1280000000|10.77|969,773|4.77%|37|2022-11-09|15/09/2022||0.2033||477970000|2022-08-02|15/06/2022||0.1533||460060000
2022-07-31 15:59:39|02596|1166762|NASDAQ RADI|1.61B|1610000000|15.28|1,092,058|-0.33%|15|2022-11-21|15/09/2022||-0.1946||36540000|2022-08-08|15/06/2022||-0.1976||34040000
2022-07-31 15:59:44|02597|20575|NYSE EIG|1.08B|1080000000|39.71|132,693|-4.36%|37|2022-10-26|15/09/2022||0.425||174100000|2022-07-28|15/06/2022|0.79|0.7111|135300000|171720000
2022-07-31 15:59:51|02598|1127927|NYSE MNRL|1.63B|1630000000|26.55|629,309|35.18%|20|2022-11-02|15/09/2022||0.7152||81650000|2022-08-04|15/06/2022||0.7373||81170000
2022-07-31 15:59:56|02599|15518|NYSE BANC|1.06B|1060000000|17.51|306,487|2.28%|37|2022-10-27|15/09/2022||0.4886||90160000|2022-07-21|15/06/2022|0.43|0.4314|85490000|85950000
2022-07-31 16:00:01|02600|16151|NASDAQ GABC|1.12B|1120000000|37.84|77,814|0.37%|37|2022-10-31|15/09/2022||0.774||65370000|2022-07-25|15/06/2022|0.81|0.704|64780000|63310000
2022-07-31 16:00:06|02601|20382|NYSE SMP|998.52M|998520000|45.74|118,638|9.53%|37|2022-10-27|15/09/2022||1.53||387730000|2022-08-03|15/06/2022||1.18||356360000
2022-07-31 16:00:12|02602|16667|NASDAQ MRTN|1.75B|1750000000|21.56|465,372|36.28%|37|2022-10-20|15/09/2022||0.3272||297850000|2022-07-18|15/06/2022|0.39|0.3216|329570000|290700000
2022-07-31 16:00:20|02603|16442|NYSE KAMN|861.15M|861150000|30.78|187,478|-30.6%|37|2022-11-02|15/09/2022||0.62||197300000|2022-08-04|15/06/2022||0.36||178950000
2022-07-31 16:00:25|02604|16233|NASDAQ HA|768.73M|768730000|14.96|997,986|-24.18%|37|2022-10-25|15/09/2022||-0.178||744690000|2022-07-26|15/06/2022|-0.9|-0.912|691870000|669970000
2022-07-31 16:00:29|02605|16004|NASDAQ ENDP|124.66M|124660000|0.530|45,043,234|-89.52%|37|2022-11-10|15/09/2022||0.2362||562230000|2022-08-10|15/06/2022||-0.0206||526350000
2022-07-31 16:00:34|02606|16353|NASDAQ IMKTA|1.81B|1810000000|95.46|104,738|59.74%|35|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|2.9||1380000000|
2022-07-31 16:00:38|02607|21094|NYSE TBI|707.33M|707330000|21.64|254,687|-20.41%|37|2022-10-31|15/09/2022||0.6825||622480000|2022-07-25|15/06/2022|0.82|0.535|569250000|572770000
2022-07-31 16:00:41|02608|985716|NYSE GMRE|818.32M|818320000|12.18|457,869|-21.72%|25|2022-11-09|15/09/2022||0.0525||32850000|2022-08-03|15/06/2022||0.0475||31860000
2022-07-31 16:00:47|02609|16188|NASDAQ GLDD|854.23M|854230000|12.93|224,639|-16.04%|37|2022-11-08|15/09/2022||0.21||178300000|2022-08-02|15/06/2022||0.1133||177470000
2022-07-31 16:00:51|02610|17531|NASDAQ WASH|952.39M|952390000|54.88|60,058|12.57%|36|2022-10-24|15/09/2022||0.956||56900000|2022-07-25|15/06/2022|1.14|0.908|53370000|54620000
2022-07-31 16:00:55|02611|16488|NASDAQ LBAI|1.03B|1030000000|15.92|177,431|-2.75%|36|2022-10-27|15/09/2022||0.4683||85430000|2022-07-28|15/06/2022|0.44|0.4317|87750000|82080000
2022-07-31 16:00:59|02612|1010610|NYSE BTU|3.02B|3020000000|20.990|6,138,007|79.25%|24|2022-10-27|15/09/2022||3.62||1450000000|2022-07-28|15/06/2022|2.55|3.17|1320000000|1350000000
2022-07-31 16:01:04|02613|17129|NASDAQ SCHL|1.61B|1610000000|47.07|125,345|40.05%|36|2022-09-22|15/08/2022|||||2022-07-21|15/05/2022|1.72||514400000|
2022-07-31 16:01:10|02614|15580|NASDAQ BMTC|895.74M|895740000|45.01|924,797|15.03%|34|2022-07-21|15/06/2022||0.74||58000000|2022-04-25|15/03/2022||0.71||57000000
2022-07-31 16:01:12|02615|1164645|NYSE NTST|1.04B|1040000000|20.50|507,820|-21%|13|2022-11-03|15/09/2022||0.04||21330000|2022-07-28|15/06/2022|0.04|0.05|22050000|17860000
2022-07-31 16:01:18|02616|40973|NASDAQ ARCT|463.65M|463650000|17.55|637,375|-43.95%|33|2022-08-08|15/06/2022||-1.88||2450000|2022-05-09|15/03/2022|-1.94|-1.44|5240000|6300000
2022-07-31 16:01:22|02617|1055312|NYSE CEIX|2.13B|2130000000|61.32|803,203|191.86%|23|2022-11-02|15/09/2022||2.33||450300000|2022-08-04|15/06/2022||2.27||445250000
2022-07-31 16:01:27|02618|17498|NASDAQ VNDA|608.96M|608960000|10.78|512,515|-33.91%|37|2022-11-09|15/09/2022||0.14||69000000|2022-08-03|15/06/2022||0.13||67000000
2022-07-31 16:01:31|02619|39106|NASDAQ NXGN|1.16B|1160000000|17.12|384,515|5.55%|37|2022-10-27|15/09/2022||0.2334||157370000|2022-07-26|15/06/2022|0.16|0.1552|153300000|153070000
2022-07-31 16:01:36|02620|20994|NYSE GEO|790.18M|790180000|6.560|1,371,368|-5.2%|37|2022-11-03|15/09/2022||0.31||555800000|2022-08-02|15/06/2022||0.3133||561500000
2022-07-31 16:01:41|02621|20921|NYSE DHT|1.08B|1080000000|6.570|2,562,339|13.28%|37|2022-11-14|15/09/2022||-0.0035||60270000|2022-08-09|15/06/2022||-0.0583||49760000
2022-07-31 16:01:46|02622|17116|NASDAQ SATS|1.65B|1650000000|19.76|353,164|-11.39%|37|2022-11-08|15/09/2022||0.2487||484950000|2022-08-04|15/06/2022||0.2641||486600000
2022-07-31 16:01:50|02623|24340|NYSE WMK|2.07B|2070000000|76.93|73,925|46.12%|34|2022-08-05|15/06/2022|||||2022-05-02|15/03/2022|1.17||1100000000|
2022-07-31 16:01:54|02624|39250|NYSE IVR|583.95M|583950000|17.700|1,306,501|-48.55%|37|2022-11-09|15/09/2022||0.8653||43530000|2022-08-04|15/06/2022||0.8891||46360000
2022-07-31 16:01:59|02625|1129434|NYSE PSN|4.48B|4480000000|43.23|442,552|11.94%|18|2022-11-02|15/09/2022||0.509||1020000000|2022-08-03|15/06/2022||0.389||930970000
2022-07-31 16:02:04|02626|17264|NASDAQ STFC|2.32B|2320000000|52.01|91,898|4.02%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2022-07-31 16:02:11|02627|20570|NYSE CRK|3.71B|3710000000|15.930|3,866,073|162.01%|37|2022-11-01|15/09/2022||0.9734||722870000|2022-08-01|15/06/2022||0.9147||680700000
2022-07-31 16:02:16|02628|17141|NASDAQ SCSC|806.16M|806160000|31.95|134,354|15.8%|37|2022-11-08|15/09/2022||1.02||906100000|2022-08-30|15/06/2022||0.97||909850000
2022-07-31 16:02:26|02629|992963|NYSE RC|1.62B|1620000000|13.91|1,251,808|-8%|25|2022-11-09|15/09/2022||0.4625||155700000|2022-08-10|15/06/2022||0.465||150000000
2022-07-31 16:02:31|02630|17625|NASDAQ ZUMZ|505.95M|505950000|26.00|365,932|-40.44%|32|2022-09-08|15/07/2022||0.68||243650000|2022-06-02|15/04/2022|-0.02|0.0675|220690000|217280000
2022-07-31 16:02:35|02631|21115|NYSE GCO|769.5M|769500000|56.05|219,085|-2.44%|36|2022-09-01|15/07/2022||0.6933||554310000|2022-05-26|15/04/2022|0.44|-0.0933|520750000|521050000
2022-07-31 16:02:42|02632|17473|NASDAQ UVSP|738.05M|738050000|24.94|75,495|-8.85%|37|2022-10-26|15/09/2022||0.6667||74300000|2022-07-27|15/06/2022|0.45|0.6033|70470000|70450000
2022-07-31 16:02:47|02633|24392|NYSE NHC|1.1B|1100000000|71.03|36,907|-8.53%|32|2022-08-11|15/06/2022|||||2022-05-06|15/03/2022|0.99||279000000|
2022-07-31 16:02:54|02634|41019|NASDAQ TSC|1.03B|1030000000|30.58|298,555|50.57%|34|2022-07-20|15/06/2022||0.48||72320000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2022-07-31 16:03:01|02635|16760|NASDAQ NTGR|741.72M|741720000|25.78|240,784|-24.73%|37|2022-10-26|15/09/2022||0.073||231750000|2022-07-27|15/06/2022|-0.19|-0.2387|223220000|209800000
2022-07-31 16:03:07|02636|17244|NASDAQ SRCE|1.19B|1190000000|48.22|61,891|5.31%|36|2022-10-20|15/09/2022||1.1||86540000|2022-07-21|15/06/2022|1.18|1.06|83120000|85390000
2022-07-31 16:03:11|02637|39243|NASDAQ DHC|413.45M|413450000|1.730|2,123,048|-55.64%|37|2022-11-10|15/09/2022||-0.25||321240000|2022-08-03|15/06/2022||-0.25||318550000
2022-07-31 16:03:15|02638|17626|NASDAQ PEBO|860.18M|860180000|30.92|111,070|4.85%|36|2022-10-25|15/09/2022||0.8125||82780000|2022-07-26|15/06/2022|0.9677|0.7325|81470000|78930000
2022-07-31 16:03:19|02639|17008|NASDAQ QCRH|1.01B|1010000000|59.29|86,762|20.78%|33|2022-11-02|15/09/2022||1.64||87300000|2022-07-26|15/06/2022|1.73|1.39|70980000|84390000
2022-07-31 16:03:24|02640|15959|NASDAQ EBIX|731.21M|731210000|23.66|543,147|-21.71%|35|2022-11-09|15/09/2022||0.7||272900000|2022-08-10|15/06/2022||0.63||273100000
2022-07-31 16:03:28|02641|17610|NASDAQ ZGNX|1.5B|1500000000|26.68|2,913,513|64.59%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2022-07-31 16:03:32|02642|20671|NYSE ARR|902.17M|902170000|7.87|3,119,194|-24.33%|37|2022-10-26|15/09/2022||0.2701||40220000|2022-07-27|15/06/2022|0.29|0.2612|40550000|40550000
2022-07-31 16:03:36|02643|15515|NASDAQ NTUS|1.13B|1130000000|32.96|345,918|23.45%|37|2022-10-26|15/09/2022||0.37||123700000|2022-08-01|15/06/2022||0.32||120400000
2022-07-31 16:03:41|02644|16244|NASDAQ HBNC|830.93M|830930000|19.07|123,957|14.12%|36|2022-10-26|15/09/2022||0.564||66390000|2022-07-27|15/06/2022|0.56|0.52|65440000|63730000
2022-07-31 16:03:45|02645|20938|NYSE NP|537.25M|537250000|32.00|113,309|-36.34%|37|2022-11-02|15/09/2022||0.86||290000000|2022-08-03|15/06/2022||0.7||288000000
2022-07-31 16:03:49|02646|16262|NASDAQ HFWA|913.4M|913400000|26.02|164,287|7.57%|37|2022-10-27|15/09/2022||0.5167||61630000|2022-07-21|15/06/2022|0.52|0.4517|57060000|56880000
2022-07-31 16:03:53|02647|945638|NYSE EFC|975.97M|975970000|16.05|725,118|-11.72%|31|2022-11-07|15/09/2022||0.4516||43300000|2022-08-04|15/06/2022||0.4334||37360000
2022-07-31 16:03:57|02648|17240|NASDAQ SPTN|1.17B|1170000000|32.29|383,969|66.02%|36|2022-11-09|15/09/2022||0.5125||2090000000|2022-08-17|15/06/2022|0.53|0.5813|2760000000|2130000000
2022-07-31 16:04:03|02649|20430|NYSE BHE|898.7M|898700000|25.58|160,936|-3.11%|37|2022-11-02|15/09/2022||0.45||640000000|2022-08-03|15/06/2022||0.41||635000000
2022-07-31 16:04:07|02650|41187|NYSE SPNT|701.9M|701900000|4.380|693,100|-55.31%|36|2022-08-03|15/06/2022||0.1017|||2022-05-04|15/03/2022|-1.36|-0.3989|1010000000|
2022-07-31 16:04:12|02651|31040|NASDAQ HMST|697.8M|697800000|37.29|158,181|-1.11%|37|2022-10-24|15/09/2022||1.08||80930000|2022-07-25|15/06/2022|0.94|0.9617|73070000|77440000
2022-07-31 16:04:18|02652|16056|NASDAQ FBMS|595.34M|595340000|29.00|63,169|-24.81%|33|2022-10-24|15/09/2022||0.826||55290000|2022-07-27|15/06/2022|0.8|0.812|51370000|51080000
2022-07-31 16:04:22|02653|1062592|NYSE BRSP|1.19B|1190000000|8.840|802,473|-7.05%|23|2022-11-10|15/09/2022||0.2525||55000000|2022-08-03|15/06/2022||0.2375||52900000
2022-07-31 16:04:25|02654|20273|NYSE SFL|1.26B|1260000000|9.970|927,450|45.12%|37|2022-11-23|15/09/2022||0.2071||140690000|2022-08-31|15/06/2022||0.2415||149490000
2022-07-31 16:04:30|02655|41192|NYSE AHH|1.25B|1250000000|14.18|387,319|9.08%|34|2022-11-01|15/09/2022||0.11||54840000|2022-08-04|15/06/2022||0.1033||53850000
2022-07-31 16:04:35|02656|21017|NYSE DRQ|881.69M|881690000|25.65|262,233|-10.25%|37|2022-10-27|15/09/2022||-0.011||92380000|2022-07-28|15/06/2022|-0.1|-0.0588|93980000|88100000
2022-07-31 16:04:39|02657|31077|NASDAQ IDEX|339.17M|339170000|0.682|6,593,795|-71.24%|34|2022-11-14|15/09/2022||-0.02||37000000|2022-08-15|15/06/2022||-0.02||33000000
2022-07-31 16:04:49|02658|41207|NYSE VTOL|730.9M|730900000|25.80|112,948|-0.69%|37|2022-11-03|15/09/2022||0.84||306400000|2022-08-04|15/06/2022||0.69||296600000
2022-07-31 16:04:53|02659|997801|NYSE PUMP|1.1B|1100000000|10.52|1,413,539|39.34%|24|2022-11-02|15/09/2022||0.2511||337860000|2022-08-02|15/06/2022||0.1837||309100000
2022-07-31 16:04:57|02660|22586|NYSE GCI|425.64M|425640000|3.010|1,067,281|-47.83%|30|2022-11-03|15/09/2022||0.1474||794200000|2022-08-04|15/06/2022||0.0673||788700000
2022-07-31 16:05:02|02661|993271|NYSE INSW|1.17B|1170000000|23.65|507,291|43.77%|25|2022-11-10|15/09/2022||1.19||170510000|2022-08-09|15/06/2022||1.31||178860000
2022-07-31 16:05:07|02662|101853|NYSE CIO|614.12M|614120000|14.10|327,512|9.56%|33|2022-11-03|15/09/2022||0.0242||43890000|2022-08-04|15/06/2022||0.0322||44310000
2022-07-31 16:05:16|02663|17569|NASDAQ WRLD|634.54M|634540000|110.78|54,346|-41.57%|37|2022-11-03|15/09/2022||0.3333||159580000|2022-07-27|15/06/2022|1.15|0.1067|157590000|148670000
2022-07-31 16:05:21|02664|103922|NYSE DNOW|1.22B|1220000000|11.060|711,925|12.06%|34|2022-11-02|15/09/2022||0.174||509160000|2022-08-03|15/06/2022||0.172||489060000
2022-07-31 16:05:26|02665|16728|NASDAQ NFBK|716.64M|716640000|14.72|133,631|-10.52%|32|2022-10-26|15/09/2022||0.285||39890000|2022-07-27|15/06/2022|0.34|0.2875|40850000|39630000
2022-07-31 16:05:30|02666|20491|NYSE GTS|846.84M|846840000|35.99|631,745|47.92%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-07-31 16:05:34|02667|961054|NASDAQ NCBS|1.04B|1040000000|78.01|48,756|7.76%|24|2022-07-19|15/06/2022||1.69||69800000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2022-07-31 16:05:38|02668|1024877|NYSE TRTX|837.47M|837470000|10.85|333,982|-17.55%|23|2022-11-07|15/09/2022||0.287||37470000|2022-08-02|15/06/2022||0.2647||38430000
2022-07-31 16:05:43|02669|20296|NYSE LGFa|1.92B|1920000000|8.76|772,898|-41.72%|37|2022-11-03|15/09/2022||0.1964||949560000|2022-08-04|15/06/2022||-0.2401||914650000
2022-07-31 16:05:48|02670|20788|NYSE STNG|2.16B|2160000000|38.61|1,444,781|136.15%|37|2022-11-10|15/09/2022||2.61||319510000|2022-07-28|15/06/2022|3.13|2.87|381590000|350820000
2022-07-31 16:05:52|02671|16915|NASDAQ PLAB|1.47B|1470000000|23.81|876,898|78.09%|35|2022-08-24|15/07/2022||0.3733||196400000|2022-05-25|15/04/2022|0.49|0.35|204510000|192370000
2022-07-31 16:05:56|02672|1116151|NASDAQ GOSS|838.9M|838900000|11.230|1,295,707|42.88%|20|2022-11-15|15/09/2022||-0.6153||0.00|2022-08-10|15/06/2022||-0.6793||0.00
2022-07-31 16:06:00|02673|960553|NASDAQ ABTX|879.05M|879050000|44.04|67,408|20.76%|28|2022-10-27|15/09/2022||0.625||80190000|2022-07-29|15/06/2022|0.8|0.8525|60190000|58410000
2022-07-31 16:06:05|02674|20908|NYSE ACCO|695.39M|695390000|7.170|603,708|-19.8%|37|2022-11-01|15/09/2022||0.4343||548590000|2022-08-08|15/06/2022||0.42||538570000
2022-07-31 16:06:09|02675|16843|NASDAQ OSUR|221.71M|221710000|3.060|1,421,302|-74.05%|37|2022-11-09|15/09/2022||-0.0598||75590000|2022-08-10|15/06/2022||-0.1309||69910000
2022-07-31 16:06:14|02676|16305|NASDAQ HTLD|1.25B|1250000000|15.88|257,664|-6.75%|37|2022-10-20|15/09/2022||0.2655||177240000|2022-07-25|15/06/2022|0.29|0.3268|187820000|163170000
2022-07-31 16:06:18|02677|40974|NYSE AMBC|530.12M|530120000|11.77|589,028|-18.94%|37|2022-11-09|15/09/2022||-0.745||6000000|2022-08-08|15/06/2022||-0.755||7000000
2022-07-31 16:06:23|02678|15840|NASDAQ CTBI|775.4M|775400000|43.33|46,482|8.98%|34|2022-10-19|15/09/2022||1.13||56200000|2022-07-20|15/06/2022|1.14|1.11|55290000|55350000
2022-07-31 16:06:27|02679|16248|NYSE HCI|621.37M|621370000|68.47|98,344|-31.86%|37|2022-11-08|15/09/2022||-0.025||125110000|2022-08-08|15/06/2022||0.2408||126910000
2022-07-31 16:06:32|02680|39136|NYSE AAN|400.72M|400720000|13.02|351,281|-54.9%|38|2022-10-25|15/09/2022||0.5914||612930000|2022-07-25|15/06/2022|0.79|0.6329|610380000|607450000
2022-07-31 16:06:38|02681|8162|NYSE MBI|690.11M|690110000|12.58|325,690|-3.6%|37|2022-11-08|15/09/2022||-0.51||10200000|2022-08-03|15/06/2022||-0.54||10050000
2022-07-31 16:06:42|02682|1013389|NYSE GPMT|571.41M|571410000|10.61|396,623|-24.81%|23|2022-11-07|15/09/2022||0.2405||23680000|2022-08-08|15/06/2022||0.2276||23360000
2022-07-31 16:06:46|02683|1011048|NYSE PLYM|782.14M|782140000|19.26|294,733|-16.55%|23|2022-11-10|15/09/2022||-0.11||46360000|2022-08-03|15/06/2022||-0.14||44830000
2022-07-31 16:06:50|02684|100226|NASDAQ CARA|468.39M|468390000|8.74|569,881|-26.98%|33|2022-11-08|15/09/2022||-0.36||17640000|2022-08-09|15/06/2022||-0.2614||21110000
2022-07-31 16:06:54|02685|16088|NASDAQ FFIC|647.27M|647270000|21.59|103,079|-2.09%|35|2022-10-25|15/09/2022||0.615||65050000|2022-07-26|15/06/2022|0.7|0.6875|72080000|66230000
2022-07-31 16:07:00|02686|21041|NYSE RAD|457.8M|457800000|8.23|2,802,371|-45.86%|37|2022-09-22|15/08/2022||-0.5027||5770000000|2022-06-23|15/05/2022|-0.6|-0.7002|6010000000|5730000000
2022-07-31 16:07:05|02687|7996|NYSE MTW|403.7M|403700000|11.43|242,018|-50.63%|37|2022-11-07|15/09/2022||0.0982||492660000|2022-08-04|15/06/2022||0.2777||550500000
2022-07-31 16:07:10|02688|985778|NASDAQ HONE|695.18M|695180000|14.50|173,167|6.54%|25|2022-10-21|15/09/2022||0.2167||58790000|2022-07-26|15/06/2022|0.21|0.2167|51300000|56710000
2022-07-31 16:07:16|02689|102896|NASDAQ FMBH|768.26M|768260000|37.57|46,056|-7.67%|28|2022-10-27|15/09/2022||0.9317||67820000|2022-07-28|15/06/2022|0.86|0.9|66180000|66780000
2022-07-31 16:07:21|02690|15684|NASDAQ PRDO|942.28M|942280000|13.70|584,766|15.51%|37|2022-11-03|15/09/2022||0.41||160950000|2022-08-08|15/06/2022||0.44||163080000
2022-07-31 16:07:25|02691|16900|NASDAQ PFBC|1.06B|1060000000|72.70|72,129|23.26%|37|2022-10-19|15/09/2022||2.07||63120000|2022-07-20|15/06/2022|1.87|1.79|59030000|57110000
2022-07-31 16:07:29|02692|15627|NASDAQ CAC|668.36M|668360000|45.70|37,547|2.08%|35|2022-11-01|15/09/2022||1.06||47370000|2022-07-26|15/06/2022|1.03|1.06|47680000|46440000
2022-07-31 16:07:35|02693|20695|NYSE KOP|497.71M|497710000|23.54|122,338|-23.35%|37|2022-11-10|15/09/2022||1.18||495670000|2022-08-04|15/06/2022||1.08||498000000
2022-07-31 16:07:40|02694|8284|NYSE NBR|1.34B|1340000000|142.49|195,705|62.83%|37|2022-10-25|15/09/2022||-5.22||653700000|2022-08-03|15/06/2022||-7.27||612700000
2022-07-31 16:07:45|02695|15907|NASDAQ DGII|999.56M|999560000|28.49|212,869|37.77%|37|2022-11-17|15/09/2022||0.105||99450000|2022-08-04|15/06/2022||0.095||96120000
2022-07-31 16:07:49|02696|16301|NASDAQ HTBK|711.98M|711980000|11.78|156,581|8.67%|34|2022-10-27|15/09/2022||0.275||47390000|2022-07-28|15/06/2022|0.24|0.2333|43980000|43020000
2022-07-31 16:07:53|02697|21162|NYSE GLT|274.58M|274580000|6.14|398,524|-59.68%|37|2022-11-01|15/09/2022||0.15||424000000|2022-08-02|15/06/2022||-0.16||365000000
2022-07-31 16:07:57|02698|29673|NYSE SLCA|1.04B|1040000000|13.83|1,169,463|36.93%|37|2022-10-27|15/09/2022||0.2787||353100000|2022-07-29|15/06/2022|0.32|0.1711|388510000|345000000
2022-07-31 16:08:01|02699|21015|NYSE CMRE|1.46B|1460000000|11.73|859,159|8.21%|37|2022-10-26|15/09/2022||0.9225||281270000|2022-07-28|15/06/2022|0.95|0.9095|292690000|285410000
2022-07-31 16:08:06|02700|20620|NYSE CLW|602.88M|602880000|35.70|102,216|21.06%|37|2022-11-09|15/09/2022||0.9767||511670000|2022-08-02|15/06/2022||1.11||498670000
2022-07-31 16:08:11|02701|1009131|NYSE KREF|1.35B|1350000000|19.49|763,290|-8.54%|24|2022-11-08|15/09/2022||0.4558||47960000|2022-07-25|15/06/2022|0.48|0.4187|49980000|45340000
2022-07-31 16:08:15|02702|16884|NASDAQ PDFS|997.08M|997080000|26.98|148,380|44.2%|37|2022-11-10|15/09/2022||0.08||34540000|2022-08-04|15/06/2022||0.0675||33750000
2022-07-31 16:08:19|02703|20304|NYSE NX|814.75M|814750000|24.61|163,104|-0.93%|36|2022-09-08|15/07/2022||0.6075||300350000|2022-06-02|15/04/2022|0.8|0.434|322890000|285870000
2022-07-31 16:08:23|02704|1080117|NYSE CPLG|945M|945000000|15.980|1,640,989|18.9%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2022-07-31 16:08:26|02705|1122391|NASDAQ CLSK|164.75M|164750000|3.99|1,797,748|-70.44%|19|2022-08-09|15/06/2022||-0.15||35200000|2022-05-10|15/03/2022|0.1934|0.2852|41640000|42490000
2022-07-31 16:08:30|02706|30935|NASDAQ TA|618.99M|618990000|41.72|114,532|44.26%|37|2022-11-08|15/09/2022||1.5||2790000000|2022-08-01|15/06/2022||1.67||2960000000
2022-07-31 16:08:35|02707|16299|NASDAQ HSTM|736.24M|736240000|24.06|117,331|-17.63%|37|2022-10-24|15/09/2022||0.062||68250000|2022-07-25|15/06/2022|0.1|0.046|65640000|66300000
2022-07-31 16:08:39|02708|29635|NYSE ACRE|745.4M|745400000|13.70|861,030|-9.15%|37|2022-11-02|15/09/2022||0.3571||24650000|2022-07-29|15/06/2022|0.38|0.3407|25150000|22030000
2022-07-31 16:08:43|02709|16797|NASDAQ OFIX|510.74M|510740000|25.65|100,321|-35.46%|37|2022-10-31|15/09/2022||0.14||121900000|2022-08-05|15/06/2022||0.0475||118250000
2022-07-31 16:08:48|02710|39144|NYSE MRC|970.08M|970080000|11.620|626,752|26.72%|37|2022-11-03|15/09/2022||0.29||843000000|2022-08-08|15/06/2022||0.2517||815030000
2022-07-31 16:08:55|02711|15910|NASDAQ DHIL|592.41M|592410000|191.17|9,820|10.98%|33|2022-07-28|15/06/2022|1.4||39020000||2022-04-26|15/03/2022|2.87||42260000|
2022-07-31 16:08:58|02712|1014080|NYSE BY|922.52M|922520000|24.49|126,498|-0.49%|23|2022-10-27|15/09/2022||0.56||80300000|2022-07-28|15/06/2022|0.54|0.522|75790000|77790000
2022-07-31 16:09:04|02713|30655|NYSE APTS|1.61B|1610000000|25.00|1,849,423|137.19%|33|2022-11-07|15/09/2022||-0.51||105830000|2022-08-08|15/06/2022||-0.53||105790000
2022-07-31 16:09:07|02714|989530|NASDAQ ADV|1.41B|1410000000|4.44|249,160|-54.6%|14|2022-11-21|15/09/2022||0.19||1060000000|2022-08-09|15/06/2022||0.1333||981320000
2022-07-31 16:09:11|02715|1080084|NYSE BV|1.22B|1220000000|13.14|174,043|-18.03%|20|2022-11-24|15/09/2022||0.4944||727090000|2022-08-04|15/06/2022||0.4843||729940000
2022-07-31 16:09:16|02716|103919|NYSE TMST|946.04M|946040000|20.29|690,264|52.21%|33|2022-10-27|15/09/2022||1.11||394750000|2022-08-04|15/06/2022||1.35||411350000
2022-07-31 16:09:20|02717|1084932|NASDAQ BRY|689.69M|689690000|8.540|971,318|53.87%|23|2022-11-09|15/09/2022||0.725||230460000|2022-08-03|15/06/2022||0.6417||224480000
2022-07-31 16:09:24|02718|100205|NASDAQ AMRK|708.41M|708410000|30.30|232,186|22.97%|32|2022-11-15|15/09/2022||1.04||2140000000|2022-09-15|15/06/2022||1.37||2160000000
2022-07-31 16:09:27|02719|995702|NASDAQ ANAB|590.22M|590220000|20.94|318,280|-8.88%|25|2022-11-10|15/09/2022||-1.09||4150000|2022-08-10|15/06/2022||-0.9982||5610000
2022-07-31 16:09:32|02720|16445|NASDAQ KELYA|819.77M|819770000|21.68|164,977|-1.09%|37|2022-11-09|15/09/2022||0.43||1290000000|2022-08-11|15/06/2022||0.515||1280000000
2022-07-31 16:09:37|02721|24354|NYSE UTL|878.02M|878020000|54.77|71,889|3.5%|37|2022-10-27|15/09/2022||0.08||102640000|2022-08-02|15/06/2022||0.2333||100340000
2022-07-31 16:09:42|02722|21245|NYSE CPF|652.43M|652430000|23.68|162,151|-7.5%|36|2022-10-26|15/09/2022||0.57||64600000|2022-07-27|15/06/2022|0.64|0.5433|70120000|62350000
2022-07-31 16:09:47|02723|16218|NASDAQ GSBC|764.55M|764550000|61.94|43,643|19.05%|38|2022-10-19|15/09/2022||1.47||55020000|2022-07-20|15/06/2022|1.44|1.33|58150000|53520000
2022-07-31 16:09:51|02724|16906|NASDAQ PGC|564.58M|564580000|32.66|55,963|1.4%|30|2022-10-28|15/09/2022||0.9575||62890000|2022-07-29|15/06/2022|1.08|0.9175|61400000|60510000
2022-07-31 16:09:53|02725|1012042|NYSE BOC|724.64M|724640000|24.40|78,565|-25.41%|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2022-07-31 16:09:56|02726|1162592|NASDAQ FMTX|395.75M|395750000|8.28|603,196|-63.83%|13|2022-11-11|15/09/2022||-0.956||0.00|2022-08-05|15/06/2022||-0.986||0.00
2022-07-31 16:10:00|02727|960968|NASDAQ CATC|583.62M|583620000|83.29|11,626|-2.68%|23|2022-10-19|15/09/2022||2.07||47410000|2022-07-19|15/06/2022|1.9|1.91|44170000|44890000
2022-07-31 16:10:04|02728|24439|NYSE AGX|527.77M|527770000|37.16|94,468|-17.33%|26|2022-09-06|15/07/2022||0.525||128350000|2022-06-08|15/04/2022|0.5|0.33|100280000|106050000
2022-07-31 16:10:09|02729|16234|NASDAQ HAFC|764.15M|764150000|25.27|150,448|38.62%|36|2022-10-25|15/09/2022||0.75||58850000|2022-07-26|15/06/2022|0.82|0.6683|68350000|55500000
2022-07-31 16:10:13|02730|48652|NYSE ORC|570.32M|570320000|3.220|2,787,048|-34.95%|33|2022-10-27|15/09/2022||0.1333||40260000|2022-08-04|15/06/2022||0.1467||24690000
2022-07-31 16:10:18|02731|15578|NASDAQ BMRC|521.81M|521810000|32.72|44,328|-5.71%|37|2022-10-24|15/09/2022||0.7083||34460000|2022-07-25|15/06/2022|0.69|0.6517|33930000|33460000
2022-07-31 16:10:22|02732|987082|NYSE VRS|786.88M|786880000|26.99|423,059|41.9%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2022-07-31 16:10:27|02733|20985|NYSE CVI|3.37B|3370000000|33.54|905,530|145.53%|37|2022-10-31|15/09/2022||1.85||2390000000|2022-08-01|15/06/2022||2.21||2400000000
2022-07-31 16:10:33|02734|15421|NASDAQ ANIK|339.74M|339740000|23.36|110,665|-41.79%|37|2022-10-26|15/09/2022||-0.1767||39510000|2022-08-03|15/06/2022||-0.2267||37850000
2022-07-31 16:10:39|02735|20314|NYSE CLDT|604.36M|604360000|12.16|290,614|-0.98%|37|2022-11-03|15/09/2022||0.1||82570000|2022-08-03|15/06/2022||0.01||77090000
2022-07-31 16:10:42|02736|1050148|NYSE ECVT|1.41B|1410000000|10.23|428,815|-34.25%|23|2022-11-04|15/09/2022||0.2349||222580000|2022-07-29|15/06/2022|0.22|0.1917|225200000|207730000
2022-07-31 16:10:47|02737|17390|NASDAQ TRST|644.25M|644250000|33.56|75,714|-0.21%|36|2022-10-24|15/09/2022||0.84||47940000|2022-07-21|15/06/2022|0.933|0.77|47980000|45870000
2022-07-31 16:10:51|02738|15529|NASDAQ BBSI|597.25M|597250000|81.59|46,309|11.45%|37|2022-11-08|15/09/2022||2.32||266910000|2022-08-05|15/06/2022||1.83||257590000
2022-07-31 16:10:54|02739|1165971|NASDAQ PTVE|1.82B|1820000000|10.22|302,845|-29.37%|13|2022-11-02|15/09/2022||0.1892||1550000000|2022-08-03|15/06/2022||0.2135||1630000000
2022-07-31 16:10:59|02740|20841|NYSE SXC|617.02M|617020000|7.400|779,401|-4.27%|37|2022-10-27|15/09/2022||0.21||421600000|2022-08-02|15/06/2022||0.245||472600000
2022-07-31 16:11:04|02741|1141593|NASDAQ FULC|240.19M|240190000|5.880|740,492|-19.56%|19|2022-11-16|15/09/2022||-0.6916||3110000|2022-08-29|15/06/2022||-0.6607||2960000
2022-07-31 16:11:09|02742|15952|NASDAQ DXPE|633.85M|633850000|34.00|101,211|4.13%|37|2022-11-09|15/09/2022||0.69||348000000|2022-08-09|15/06/2022||0.67||338000000
2022-07-31 16:11:15|02743|41234|NYSE RMAX|806.47M|806470000|25.34|181,789|-26.12%|37|2022-11-03|15/09/2022||0.668||94340000|2022-08-04|15/06/2022||0.6379||92610000
2022-07-31 16:11:20|02744|942647|NYSE SCU|397.75M|397750000|9.81|179,931|-57.75%|32|2022-11-03|15/09/2022||0.42||93530000|2022-08-03|15/06/2022||0.41||90330000
2022-07-31 16:11:25|02745|24285|NYSE UBA|718.75M|718750000|18.40|134,657|-3.51%|33|2022-09-08|15/07/2022||0.2367||36180000|2022-06-08|15/04/2022|0.18|0.2311|36000000|35840000
2022-07-31 16:11:29|02746|17521|NASDAQ VSEC|536.73M|536730000|41.95|30,775|-16.18%|33|2022-11-01|15/09/2022||0.6817||222470000|2022-07-27|15/06/2022|0.75|0.595|241710000|218940000
2022-07-31 16:11:32|02747|1165433|NYSE AEVA|764.96M|764960000|3.53|1,150,612|-59.7%|13|2022-11-09|15/09/2022||-0.1729||2530000|2022-08-03|15/06/2022||-0.1514||1290000
2022-07-31 16:11:38|02748|980196|NASDAQ MSBI|577.98M|577980000|26.20|67,265|6.46%|26|2022-10-27|15/09/2022||0.9625||77910000|2022-07-28|15/06/2022|0.97|0.9325|77240000|75570000
2022-07-31 16:11:43|02749|16063|NASDAQ FCBC|529.39M|529390000|32.08|34,177|9.86%|35|2022-10-25|15/09/2022||0.72||36820000|2022-07-26|15/06/2022|0.67|0.66|36400000|35480000
2022-07-31 16:11:47|02750|17022|NASDAQ RBCAA|887.38M|887380000|44.84|31,253|-8.04%|36|2022-10-21|15/09/2022||0.79||68600000|2022-07-22|15/06/2022|1.2|1.11|68900000|71400000
2022-07-31 16:11:51|02751|15794|NASDAQ CPRX|1.05B|1050000000|10.240|1,514,533|75.34%|35|2022-11-09|15/09/2022||0.184||53300000|2022-08-09|15/06/2022||0.17||49210000
2022-07-31 16:11:56|02752|24333|NYSE TPC|464.9M|464900000|9.08|243,470|-35.47%|37|2022-11-09|15/09/2022||0.5413||1180000000|2022-08-05|15/06/2022||0.4131||1130000000
2022-07-31 16:12:01|02753|955845|NYSE SRG|673.51M|673510000|12.02|2,240,758|-24.26%|29|2022-11-03|15/09/2022||||56900000|2022-08-04|15/06/2022||||51700000
2022-07-31 16:12:05|02754|960554|NASDAQ ACBI|656.65M|656650000|32.34|96,602|34.75%|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2022-07-31 16:12:09|02755|32395|NASDAQ FOSL|312.15M|312150000|6.03|606,015|-52.22%|37|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|-0.37||375900000|
2022-07-31 16:12:14|02756|16576|NASDAQ MBWM|561.49M|561490000|35.44|36,345|13.41%|36|2022-10-18|15/09/2022||0.968||47600000|2022-07-19|15/06/2022|0.74|0.758|42100000|42710000
2022-07-31 16:12:19|02757|24293|NYSE THR|521.1M|521100000|15.57|93,490|-6.54%|37|2022-11-08|15/09/2022||0.29||88640000|2022-08-04|15/06/2022||0.17||76140000
2022-07-31 16:12:23|02758|1095928|NASDAQ AMTB|922.78M|922780000|27.32|98,021|23.34%|23|2022-11-01|15/09/2022||0.553||80080000|2022-07-20|15/06/2022|0.45|0.4519|71880000|74690000
2022-07-31 16:12:27|02759|20431|NYSE BLX|501.8M|501800000|13.85|117,606|-15.96%|37|2022-10-21|15/09/2022||0.51||32830000|2022-08-03|15/06/2022||0.49||31620000
2022-07-31 16:12:32|02760|16779|NASDAQ NWLI|734.48M|734480000|202.00|8,642|-2.83%|31|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|9.95||60780000|
2022-07-31 16:12:37|02761|17356|NASDAQ TITN|626.17M|626170000|28.13|155,942|-1.4%|36|2022-09-01|15/07/2022||0.69||437030000|2022-05-26|15/04/2022|0.79|0.5325|461010000|408250000
2022-07-31 16:12:41|02762|20323|NYSE GNK|811.73M|811730000|19.28|1,069,402|9.86%|29|2022-11-09|15/09/2022||1.58||125510000|2022-08-03|15/06/2022||1.13||106610000
2022-07-31 16:12:46|02763|15753|NASDAQ CMTL|319.67M|319670000|11.62|177,798|-53.46%|37|2022-10-05|15/07/2022||-0.0308||128170000|2022-06-09|15/04/2022|-0.06|-0.0607|122100000|122440000
2022-07-31 16:12:50|02764|20862|NYSE DX|731.09M|731090000|16.80|1,028,736|-3.72%|37|2022-11-02|15/09/2022||0.4022||20820000|2022-07-25|15/06/2022|0.4|0.4254|14070000|24920000
2022-07-31 16:12:55|02765|942325|NYSE VVX|1.01B|1010000000|33.24|50,004|-26.61%|33|2022-11-08|15/09/2022||1.22||464210000|2022-08-09|15/06/2022||1.05||451090000
2022-07-31 16:13:05|02766|17038|NASDAQ RGP|718M|718000000|21.46|253,904|38.54%|37|2022-10-05|15/08/2022||0.48||205000000|2022-07-28|15/05/2022|0.67|0.4233|217030000|212680000
2022-07-31 16:13:10|02767|52321|NASDAQ AMTX|254.16M|254160000|7.35|782,393|-16.19%|29|2022-11-10|15/09/2022||-0.3167||59300000|2022-08-11|15/06/2022||-0.2923||59230000
2022-07-31 16:13:15|02768|17341|NASDAQ THFF|562.09M|562090000|46.72|76,299|16.65%|35|2022-10-25|15/09/2022||1.23||52440000|2022-07-26|15/06/2022|1.27|1.09|50740000|49380000
2022-07-31 16:13:18|02769|955849|NASDAQ RBNC|592.31M|592310000|35.50|515,902|27.7%|23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2022-07-31 16:13:23|02770|32348|NASDAQ MGI|978.19M|978190000|10.16|1,118,270|-1.74%|37|2022-11-04|15/09/2022||0.155||324900000|2022-08-05|15/06/2022||0.15||325300000
2022-07-31 16:13:28|02771|20205|NYSE HLX|612.67M|612670000|4.040|2,259,870|-2.65%|37|2022-10-24|15/09/2022||-0.0194||232510000|2022-07-25|15/06/2022|-0.2|-0.1597|162610000|162740000
2022-07-31 16:13:32|02772|15763|NASDAQ CNSL|761.61M|761610000|6.600|550,272|-14.17%|37|2022-11-03|15/09/2022||0.015||291680000|2022-08-04|15/06/2022||0.03||296320000
2022-07-31 16:13:37|02773|17434|NASDAQ UEIC|350.49M|350490000|27.75|51,082|-40.63%|37|2022-11-10|15/09/2022||0.92||159840000|2022-08-04|15/06/2022||0.565||137990000
2022-07-31 16:13:40|02774|1163488|NASDAQ ITOS|869.33M|869330000|24.46|483,372|1.79%|13|2022-11-17|15/09/2022||0.586||60020000|2022-09-06|15/06/2022||1.23||85560000
2022-07-31 16:13:45|02775|942324|NYSE LEU|480.3M|480300000|33.15|184,404|42.95%|33|2022-11-10|15/09/2022||0.865||68000000|2022-08-04|15/06/2022||0.58||57950000
2022-07-31 16:13:48|02776|1168785|NASDAQ VIEW|484.49M|484490000|2.210|2,885,514|-63.71%|12|2022-11-30|15/09/2022||-0.28||30900000|2022-08-08|15/06/2022||-0.29||23200000
2022-07-31 16:13:53|02777|20936|NYSE MOV|766.48M|766480000|33.98|175,450|13%|36|2022-08-31|15/07/2022||0.87||186000000|2022-05-26|15/04/2022|0.82|0.46|163420000|144000000
2022-07-31 16:13:57|02778|20678|NYSE BZH|448.76M|448760000|14.75|434,081|-19.22%|37|2022-11-15|15/09/2022||2.01||711690000|2022-07-28|15/06/2022|1.76|1.42|526670000|546330000
2022-07-31 16:14:02|02779|20569|NYSE FBRT|1.29B|1290000000|15.350|1,304,133|-20.77%|37|2022-11-09|15/09/2022||0.425||60650000|2022-07-29|15/06/2022|0.29|0.395|39720000|60690000
2022-07-31 16:14:08|02780|15451|NASDAQ AROW|537.56M|537560000|33.55|21,876|-4.14%|31|2022-10-24|15/09/2022||0.7||36660000|2022-07-27|15/06/2022|0.75|0.71|36780000|35250000
2022-07-31 16:14:12|02781|21062|NYSE DCO|569.66M|569660000|47.34|52,647|-12.25%|37|2022-11-02|15/09/2022||0.8933||179700000|2022-08-04|15/06/2022||0.6733||172360000
2022-07-31 16:14:17|02782|20444|NYSE ETD|582.15M|582150000|22.99|277,335|-0.44%|37|2022-10-26|15/09/2022||0.77||183650000|2022-08-03|15/06/2022||0.8||197550000
2022-07-31 16:14:22|02783|16875|NASDAQ CNXN|1.25B|1250000000|47.43|51,297|-0.27%|37|2022-11-03|15/09/2022||0.825||803560000|2022-08-04|15/06/2022||0.755||778570000
2022-07-31 16:14:24|02784|1073417|NASDAQ BFST|530.17M|530170000|23.48|46,381|0.73%|23|2022-10-25|15/09/2022||0.645||56400000|2022-07-26|15/06/2022|0.64|0.57|56590000|54220000
2022-07-31 16:14:28|02785|20837|NASDAQ ROCC|1.66B|1660000000|38.06|593,770|105.84%|35|2022-11-02|15/09/2022||3.33||286680000|2022-08-02|15/06/2022||2.63||253480000
2022-07-31 16:14:36|02786|16099|NASDAQ FISI|399.02M|399020000|26.51|41,884|-9.95%|36|2022-10-27|15/09/2022||0.95||53860000|2022-07-28|15/06/2022|0.99|0.9275|52960000|52320000
2022-07-31 16:14:39|02787|954881|NASDAQ LILA|1.66B|1660000000|7.37|239,650|-46.01%|30|2022-11-01|15/09/2022||0.16||1250000000|2022-08-03|15/06/2022||0.12||1200000000
2022-07-31 16:14:44|02788|20238|NYSE LL|298.98M|298980000|10.04|257,298|-47.38%|37|2022-11-01|15/09/2022||0.345||299450000|2022-08-03|15/06/2022||0.23||303000000
2022-07-31 16:14:49|02789|20887|NYSE NPTN|858.49M|858490000|15.99|822,770|64.85%|37|2022-11-03|15/09/2022||0.1025||100270000|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000
2022-07-31 16:14:54|02790|16240|NASDAQ HAYN|477.03M|477030000|38.66|57,810|2.46%|37|2022-11-17|15/09/2022||0.825||130160000|2022-07-28|15/06/2022|1.24|0.75|130170000|122400000
2022-07-31 16:15:02|02791|1050737|NASDAQ RYTM|634.96M|634960000|12.60|2,236,473|-27.13%|23|2022-11-09|15/09/2022||-1.04||4310000|2022-08-02|15/06/2022||-0.955||2570000
2022-07-31 16:15:07|02792|1163484|NASDAQ ANNX|238.56M|238560000|5.01|488,132|-76.21%|15|2022-11-21|15/09/2022||-0.93||0.00|2022-08-15|15/06/2022||-0.9383||0.00
2022-07-31 16:15:12|02793|1054801|NASDAQ CBTX|758.92M|758920000|30.95|73,239|17.68%|22|2022-07-28|15/06/2022|0.48|0.4233|38420000|38900000|2022-04-28|15/03/2022|0.43|0.32|37960000|35730000
2022-07-31 16:15:16|02794|15403|NASDAQ AMSC|175.18M|175180000|6.14|384,813|-56.3%|31|2022-11-08|15/09/2022||-0.155||28700000|2022-08-03|15/06/2022||-0.17||27550000
2022-07-31 16:15:21|02795|15555|NASDAQ BGFV|281.73M|281730000|12.86|721,883|-41.33%|37|2022-11-01|15/09/2022||0.89||294240000|2022-08-02|15/06/2022||0.46||265650000
2022-07-31 16:15:27|02796|20414|NYSE OLP|586.26M|586260000|27.75|57,713|-9.28%|29|2022-11-10|15/09/2022||0.19||21210000|2022-08-08|15/06/2022||0.74||21190000
2022-07-31 16:15:38|02797|15795|NASDAQ CPSI|488.84M|488840000|33.76|76,227|6.94%|37|2022-11-08|15/09/2022||0.7128||79640000|2022-08-02|15/06/2022||0.6555||78180000
2022-07-31 16:15:41|02798|29677|NYSE TDW|921.17M|921170000|22.03|376,648|94.61%|37|2022-11-14|15/09/2022||-0.18||111000000|2022-08-05|15/06/2022||-0.25||102500000
2022-07-31 16:15:46|02799|20379|NYSE REX|565.16M|565160000|95.46|48,093|16.41%|29|2022-08-31|15/07/2022||0.96||228250000|2022-05-25|15/04/2022|0.87|-0.215|194230000|182800000
2022-07-31 16:15:50|02800|1152340|NASDAQ ALRS|426.43M|426430000|24.64|34,717|-11.84%|18|2022-11-02|15/09/2022||0.6||58970000|2022-07-27|15/06/2022|0.52|0.55|52000000|54900000
2022-07-31 16:15:57|02801|16110|NASDAQ FMNB|483.25M|483250000|14.20|73,786|-7.49%|31|2022-10-26|15/09/2022||0.31||44700000|2022-07-27|15/06/2022|0.47|0.49|41190000|41680000
2022-07-31 16:16:01|02802|15940|NASDAQ DSPG|533.07M|533070000|21.98|408,272|36.95%|36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2022-07-31 16:16:06|02803|24290|NYSE TR|2.31B|2310000000|35.12|121,995|5.18%|27|2022-10-26|15/09/2022|||||2022-07-26|15/06/2022|0.17||142080000|
2022-07-31 16:16:10|02804|20760|NYSE IPI|603.59M|603590000|45.60|521,838|50.5%|37|2022-10-31|15/09/2022||2.31||88580000|2022-08-04|15/06/2022||1.99||91420000
2022-07-31 16:16:14|02805|31044|NASDAQ HTBI|373.37M|373370000|24.14|49,627|-8.32%|35|2022-10-31|15/09/2022||0.564||38400000|2022-07-27|15/06/2022|0.39|0.544|38580000|37450000
2022-07-31 16:16:19|02806|41263|NYSE HY|584.9M|584900000|34.59|66,500|-51.72%|37|2022-11-01|15/09/2022||-0.815||832120000|2022-08-02|15/06/2022||-1.86||831720000
2022-07-31 16:16:25|02807|20508|NYSE OPY|381.3M|381300000|33.59|112,629|-25.27%|31|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|-0.32||237220000|
2022-07-31 16:16:29|02808|1152813|NASDAQ OPRT|301.23M|301230000|9.18|247,308|-56.45%|18|2022-11-15|15/09/2022||0.2944||236420000|2022-08-08|15/06/2022||0.0996||216080000
2022-07-31 16:16:32|02809|21200|NYSE EBF|564.09M|564090000|21.85|107,485|10.52%|29|2022-09-27|15/08/2022||0.35||102000000|2022-06-20|15/05/2022|0.45|0.3|107670000|98850000
2022-07-31 16:16:37|02810|16319|NASDAQ IBCP|441.61M|441610000|20.98|87,170|-0.24%|35|2022-10-27|15/09/2022||0.5983||50140000|2022-07-26|15/06/2022|0.61|0.5483|50690000|47680000
2022-07-31 16:16:42|02811|16169|NASDAQ GERN|717.15M|717150000|1.9000|2,613,436|55.74%|37|2022-11-09|15/09/2022||-0.1||105750|2022-08-11|15/06/2022||-0.095||105750
2022-07-31 16:16:48|02812|16653|NASDAQ MOFG|489.39M|489390000|31.21|27,816|7.14%|37|2022-10-27|15/09/2022||0.964||54460000|2022-07-28|15/06/2022|0.8|0.85|52070000|51160000
2022-07-31 16:16:52|02813|20228|NYSE EVC|455.22M|455220000|5.360|273,378|-12.85%|37|2022-11-10|15/09/2022||0.14||231620000|2022-08-03|15/06/2022||0.1033||220700000
2022-07-31 16:16:56|02814|961630|NASDAQ EQBK|514.61M|514610000|31.95|45,510|8.45%|27|2022-10-18|15/09/2022||0.788||48290000|2022-07-19|15/06/2022|0.94|0.752|49200000|47070000
2022-07-31 16:17:00|02815|1141597|NYSE AMK|1.4B|1400000000|18.99|94,105|-27.24%|19|2022-11-08|15/09/2022||0.3998||108360000|2022-08-03|15/06/2022||0.4045||107240000
2022-07-31 16:17:04|02816|29706|NYSE USM|2.51B|2510000000|29.29|114,531|-19.44%|37|2022-11-03|15/09/2022||0.2537||1020000000|2022-08-04|15/06/2022||0.3366||1020000000
2022-07-31 16:17:10|02817|989654|NASDAQ CSTR|460.84M|460840000|21.01|49,472|-0.9%|25|2022-10-27|15/09/2022||0.4883||32710000|2022-07-21|15/06/2022|0.45|0.4583|30320000|31320000
2022-07-31 16:17:15|02818|16102|NASDAQ FLIC|415.7M|415700000|18.20|61,505|-15.55%|37|2022-11-02|15/09/2022||0.4833||31360000|2022-07-28|15/06/2022|0.54|0.48|32720000|31210000
2022-07-31 16:17:21|02819|24385|NYSE FSP|390.95M|390950000|3.790|601,678|-27.39%|37|2022-11-01|15/09/2022||0.04||37420000|2022-08-02|15/06/2022||0.00||40310000
2022-07-31 16:17:24|02820|1097534|NASDAQ BFC|574.01M|574010000|76.92|10,612|9.9%|23|2022-10-19|15/09/2022||1.55||32120000|2022-07-19|15/06/2022|1.55|1.49|29100000|28810000
2022-07-31 16:17:29|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2022-07-31 16:17:32|02822|1131006|NASDAQ FREE|225.49M|225490000|5.38|177,313|-58.16%|15|2022-11-21|15/09/2022||0.155||134420000|2022-08-09|15/06/2022||0.1183||131200000
2022-07-31 16:17:38|02823|15430|NASDAQ APEI|296.23M|296230000|15.71|62,579|-46.96%|37|2022-11-08|15/09/2022||0.2125||151240000|2022-08-09|15/06/2022||0.1275||152130000
2022-07-31 16:17:42|02824|103918|NYSE RYAM|226.03M|226030000|3.540|664,332|-49.21%|33|2022-11-07|15/09/2022||0.1067||418850000|2022-08-03|15/06/2022||-0.1633||385700000
2022-07-31 16:17:47|02825|15489|NASDAQ ATNI|714.39M|714390000|46.04|46,466|6.95%|37|2022-10-26|15/09/2022||-0.0767||182540000|2022-07-27|15/06/2022|-0.11|-0.0603|179500000|180150000
2022-07-31 16:17:51|02826|30667|NYSE BHB|435.07M|435070000|28.97|23,176|1.15%|28|2022-10-20|15/09/2022||0.77||37450000|2022-07-22|15/06/2022|0.7|0.695|35480000|35540000
2022-07-31 16:17:55|02827|1010658|NASDAQ NESR|644.1M|644100000|7.05|318,406|-45.35%|23|2022-11-10|15/09/2022||0.27||250700000|2022-08-10|15/06/2022||0.24||249800000
2022-07-31 16:17:58|02828|1052915|NASDAQ MBIN|1.14B|1140000000|26.46|76,599|8.32%|23|2022-11-02|15/09/2022||1.03||101800000|2022-07-29|15/06/2022|1.11|1.01|111200000|95550000
2022-07-31 16:18:02|02829|1096115|NASDAQ GRTS|184.94M|184940000|2.540|1,103,181|-61.98%|21|2022-11-15|15/09/2022||-0.405||3210000|2022-08-04|15/06/2022||-0.3955||3190000
2022-07-31 16:18:07|02830|1056239|NASDAQ MVBF|394.78M|394780000|32.50|33,571|-21.59%|23|2022-11-07|15/09/2022||0.4633||41820000|2022-08-01|15/06/2022||0.3225||37160000
2022-07-31 16:18:09|02831|1166009|NASDAQ DYN|541.66M|541660000|10.49|179,513|-41.95%|12|2022-11-10|15/09/2022||-0.8542||0.00|2022-08-04|15/06/2022||-0.7925||0.00
2022-07-31 16:18:15|02832|15394|NASDAQ AMNB|386.98M|386980000|36.29|14,205|14.88%|37|2022-10-20|15/09/2022||0.74||26400000|2022-07-21|15/06/2022|0.76|0.72|26330000|25800000
2022-07-31 16:18:22|02833|48378|NYSE CPS|73.54M|73540000|4.31|481,641|-83.45%|36|2022-11-02|15/09/2022||-1.59||659150000|2022-08-04|15/06/2022||-2.68||619250000
2022-07-31 16:18:27|02834|17436|NASDAQ UFCS|824.91M|824910000|32.83|90,900|31.74%|37|2022-11-09|15/09/2022||0.305||271430000|2022-08-04|15/06/2022||0.2259||270950000
2022-07-31 16:18:30|02835|1166231|NASDAQ ATHA|130.97M|130970000|3.48|978,612|-63.79%|12|2022-11-17|15/09/2022||-0.6762||0.00|2022-08-15|15/06/2022||-0.6389||0.00
2022-07-31 16:18:33|02836|8233|NYSE HOV|317.35M|317350000|48.51|95,552|-53.53%|36|2022-09-08|15/07/2022|||||2022-06-01|15/04/2022|9.23||702500000|
2022-07-31 16:18:38|02837|15675|NASDAQ CCNE|432.68M|432680000|25.80|23,680|11.88%|34|2022-10-20|15/09/2022||0.92||55800000|2022-07-19|15/06/2022|0.94|0.8067|54790000|52800000
2022-07-31 16:18:42|02838|21078|NYSE MCS|517.33M|517330000|16.43|190,764|2.24%|37|2022-10-27|15/09/2022||0.205||173130000|2022-08-03|15/06/2022||0.1||174010000
2022-07-31 16:18:47|02839|17193|NASDAQ SMBC|497.71M|497710000|53.94|21,807|20.19%|29|2022-10-24|15/09/2022||1.34||32690000|2022-07-25|15/06/2022|1.41|1.32|34260000|32230000
2022-07-31 16:18:51|02840|24419|NASDAQ ALT|515.39M|515390000|12.01|1,432,960|32.41%|35|2022-11-15|15/09/2022||-0.5183||871000|2022-08-16|15/06/2022||-0.5||871500
2022-07-31 16:18:55|02841|15885|NASDAQ CZNC|378.65M|378650000|24.43|22,186|-1.09%|26|2022-10-20|15/09/2022||0.47||26390000|2022-08-01|15/06/2022||0.44||26070000
2022-07-31 16:19:00|02842|24294|NYSE VPG|425.42M|425420000|31.18|36,116|-14.18%|37|2022-11-08|15/09/2022||0.59||89140000|2022-08-08|15/06/2022||0.55||91360000
2022-07-31 16:19:05|02843|20269|NYSE NPK|502.23M|502230000|71.20|32,110|-26.2%|33|2022-10-28|15/09/2022|||||2022-08-01|15/06/2022||||
2022-07-31 16:19:09|02844|951005|NASDAQ VKTX|224.23M|224230000|3.010|1,144,708|-51.06%|28|2022-11-09|15/09/2022||-0.226||0.00|2022-07-27|15/06/2022|-0.23|-0.212|0.00|0.00
2022-07-31 16:19:13|02845|958117|NYSE BNED|141.04M|141040000|2.710|679,241|-67.54%|30|2022-08-31|15/07/2022||-0.59||259930000|2022-06-29|15/04/2022|-0.2225|-0.13|260830000|229210000
2022-07-31 16:19:20|02846|24384|NYSE UVE|388.56M|388560000|12.65|175,958|-10.66%|34|2022-11-01|15/09/2022||0.32||476280000|2022-07-27|15/06/2022|0.47|0.3884|532530000|520990000
2022-07-31 16:19:24|02847|15917|NASDAQ DJCO|373.22M|373220000|270.30|3,491|-18.83%|22|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|-20.14||10720000|
2022-07-31 16:19:29|02848|24421|NYSE WSR|560.57M|560570000|11.230|420,485|26.89%|37|2022-11-01|15/09/2022||0.21||34190000|2022-08-02|15/06/2022||0.2067||33740000
2022-07-31 16:19:33|02849|101926|NASDAQ TRUE|232.38M|232380000|2.570|550,723|-51.14%|33|2022-11-10|15/09/2022||-0.124||45210000|2022-08-02|15/06/2022||-0.12||43810000
2022-07-31 16:19:38|02850|15779|NASDAQ CONN|224.08M|224080000|9.42|582,021|-57.64%|36|2022-09-08|15/07/2022||0.2167||386310000|2022-06-01|15/04/2022|0.25|0.17|339820000|360780000
2022-07-31 16:19:43|02851|16837|NASDAQ OSBC|624.68M|624680000|14.05|254,401|21.33%|33|2022-10-26|15/09/2022||0.418||61430000|2022-07-27|15/06/2022|0.27|0.338|54480000|55480000
2022-07-31 16:19:47|02852|52891|NASDAQ CARE|342.86M|342860000|13.95|59,244|21.62%|22|2022-10-28|15/09/2022||0.47||38300000|2022-07-28|15/06/2022|0.44|0.41|38060000|36200000
2022-07-31 16:19:51|02853|16443|NASDAQ KBAL|301.52M|301520000|8.19|205,969|-33.84%|37|2022-11-07|15/09/2022||0.16||157100000|2022-08-04|15/06/2022||0.11||183550000
2022-07-31 16:19:55|02854|15987|NASDAQ EGLE|724.77M|724770000|52.93|428,562|26.93%|31|2022-11-09|15/09/2022||5.14||141570000|2022-08-04|15/06/2022||4.9||142900000
2022-07-31 16:20:00|02855|24339|NYSE WTI|710.42M|710420000|4.970|4,999,153|22.72%|37|2022-11-02|15/09/2022||0.29||204950000|2022-08-03|15/06/2022||0.26||204150000
2022-07-31 16:20:05|02856|16890|NASDAQ ALTO|318.53M|318530000|4.300|1,776,034|-18.87%|37|2022-11-08|15/09/2022||0.14||324800000|2022-08-03|15/06/2022||0.0933||320850000
2022-07-31 16:20:08|02857|50840|NASDAQ GNUS|237.1M|237100000|0.7500|4,517,256|-52.23%|25|2022-11-16|15/09/2022||||19400000|2022-08-15|15/06/2022||||18180000
2022-07-31 16:20:13|02858|17099|NASDAQ RUSHB|2.73B|2730000000|54.25|35,174|23.63%|37|2022-10-19|15/09/2022||1.31||1580000000|2022-07-26|15/06/2022|1.75|1.36|1790000000|1580000000
2022-07-31 16:20:17|02859|6385|NASDAQ RBBN|510.04M|510040000|3.390|480,840|-50.94%|37|2022-11-02|15/09/2022||0.11||224950000|2022-07-27|15/06/2022|0.06|0.0367|206000000|202060000
2022-07-31 16:20:22|02860|16865|NASDAQ FRPH|556.49M|556490000|59.00|11,834|-1.88%|34|2022-08-04|15/06/2022|||||2022-05-11|15/03/2022|0.07||8710000|
2022-07-31 16:20:26|02861|100234|NASDAQ LE|426.03M|426030000|12.75|276,420|-66.74%|33|2022-09-08|15/07/2022||0.21||398470000|2022-06-02|15/04/2022|-0.07|-0.1|303670000|327980000
2022-07-31 16:20:29|02862|15670|NASDAQ CCBG|548.93M|548930000|32.39|27,828|33.07%|37|2022-10-25|15/09/2022||0.642||55580000|2022-07-26|15/06/2022|0.51|0.53|53240000|51750000
2022-07-31 16:20:35|02863|17221|NASDAQ FRST|333.64M|333640000|13.55|60,077|-12.86%|34|2022-10-27|15/09/2022||0.25||30670000|2022-07-28|15/06/2022|0.24|0.21|27240000|26140000
2022-07-31 16:20:40|02864|20321|NYSE AUD|91.42M|91420000|0.637|798,800|-82.16%|37|2022-11-08|15/09/2022||0.12||348580000|2022-08-05|15/06/2022||0.035||323530000
2022-07-31 16:20:45|02865|24343|NYSE TRC|437.48M|437480000|16.52|38,592|-9.38%|31|2022-11-08|15/09/2022||-0.04||14540000|2022-08-09|15/06/2022||-0.02||12440000
2022-07-31 16:20:50|02866|16072|NASDAQ CIVB|336.21M|336210000|21.66|37,632|-5.37%|33|2022-10-28|15/09/2022||0.6167||34520000|2022-07-28|15/06/2022|0.53|0.54|29900000|31740000
2022-07-31 16:20:54|02867|16513|NASDAQ EGIO|554.09M|554090000|2.530|1,579,301|-9.96%|37|2022-10-19|15/09/2022||-0.0083||61320000|2022-08-08|15/06/2022||-0.0267||60810000
2022-07-31 16:20:59|02868|1008646|NYSE WTTR|854.06M|854060000|7.470|477,574|25.55%|24|2022-11-09|15/09/2022||0.1253||334030000|2022-08-02|15/06/2022||0.0472||317430000
2022-07-31 16:21:02|02869|15962|NASDAQ EBTC|381.28M|381280000|31.80|10,224|-2.75%|23|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.67||37500000|
2022-07-31 16:21:08|02870|962332|NASDAQ SMBK|443.58M|443580000|26.25|27,450|7.71%|25|2022-10-25|15/09/2022||0.6833||42960000|2022-07-25|15/06/2022|0.61|0.6267|40290000|40920000
2022-07-31 16:21:15|02871|41330|NASDAQ TIPT|387.73M|387730000|11.110|69,552|15.61%|28|2022-08-08|15/06/2022|||||2022-05-05|15/03/2022|-0.03||324900000|
2022-07-31 16:21:20|02872|16048|NASDAQ EZPW|455.51M|455510000|8.040|328,646|40.56%|37|2022-11-16|15/09/2022||0.0867||203580000|2022-08-03|15/06/2022||0.0533||196890000
2022-07-31 16:21:25|02873|20335|NYSE OIS|316.14M|316140000|5.100|738,437|-9.89%|37|2022-10-31|15/09/2022||-0.0125||188250000|2022-07-27|15/06/2022|-0.0724|-0.06|181830000|176300000
2022-07-31 16:21:30|02874|15613|NASDAQ BSRR|335.16M|335160000|22.45|28,388|-6.96%|37|2022-10-24|15/09/2022||0.65||35180000|2022-07-25|15/06/2022|0.61|0.5867|37020000|33410000
2022-07-31 16:21:35|02875|32536|NASDAQ ANIP|555.88M|555880000|34.25|105,968|0.94%|36|2022-11-09|15/09/2022||0.5267||78900000|2022-08-08|15/06/2022||0.1867||71130000
2022-07-31 16:21:40|02876|13954|NYSE RES|1.74B|1740000000|8.160|1,609,905|94.29%|37|2022-10-26|15/09/2022||0.1317||386920000|2022-07-27|15/06/2022|0.22|0.1|375510000|328600000
2022-07-31 16:21:43|02877|20373|NYSE NAT|484.01M|484010000|2.400|6,133,137|-8.05%|37|2022-11-22|15/09/2022||-0.0119||40800000|2022-08-18|15/06/2022||-0.0373||32930000
2022-07-31 16:21:48|02878|21152|NYSE CATO|244.42M|244420000|12.35|120,684|-25.15%|34|2022-08-25|15/07/2022|||||2022-05-19|15/04/2022|-0.30||206700000|
2022-07-31 16:21:52|02879|949614|NASDAQ KDNY|1.14B|1140000000|18.51|678,063|42.06%|29|2022-11-09|15/09/2022||-0.635||0.00|2022-08-11|15/06/2022||-0.6243||0.00
2022-07-31 16:21:56|02880|48368|NYSE TCS|384.44M|384440000|7.46|501,305|-29.09%|30|2022-11-01|15/09/2022||0.35||282320000|2022-08-02|15/06/2022||0.175||254850000
2022-07-31 16:22:02|02881|1089437|NASDAQ PRVB|295.51M|295510000|3.820|595,437|-37.07%|22|2022-11-10|15/09/2022||-0.5257||746670|2022-08-04|15/06/2022||-0.4971||696670
2022-07-31 16:22:07|02882|15861|NASDAQ CVLG|522.06M|522060000|33.47|139,718|59.31%|36|2022-10-20|15/09/2022||1.08||218400000|2022-07-25|15/06/2022|1.63|1.31|317380000|242600000
2022-07-31 16:22:11|02883|13987|NASDAQ MPAA|288.12M|288120000|15.07|70,726|-32.24%|35|2022-11-09|15/09/2022||0.78||189600000|2022-08-11|15/06/2022||0.57||163900000
2022-07-31 16:22:15|02884|52751|NYSE BVH|523.48M|523480000|26.28|68,642|51.82%|24|2022-11-08|15/09/2022||1.15||227600000|2022-08-03|15/06/2022||0.895||207660000
2022-07-31 16:22:19|02885|17149|NASDAQ SENEA|466.1M|466100000|56.92|34,607|3.98%|22|2022-08-10|15/06/2022|||||2022-06-10|15/03/2022|0.77||332400000|
2022-07-31 16:22:23|02886|40068|NASDAQ INBK|333.37M|333370000|35.45|43,911|17.07%|30|2022-10-26|15/09/2022||1.14||34880000|2022-07-20|15/06/2022|1.06|1.12|29990000|33490000
2022-07-31 16:22:27|02887|1073225|NASDAQ STXB|446M|446000000|25.55|99,168|9.75%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2022-07-31 16:22:31|02888|101910|NASDAQ PFIS|381.77M|381770000|53.24|9,773|24.1%|23|2022-10-25|15/09/2022||1.39||28200000|2022-07-21|15/06/2022|1.3|1.3|26640000|27200000
2022-07-31 16:22:35|02889|1156858|NASDAQ PASG|101.56M|101560000|1.87|510,670|-84.15%|13|2022-11-15|15/09/2022||-0.7484||0.00|2022-08-04|15/06/2022||-0.8154||0.00
2022-07-31 16:22:40|02890|24358|NYSE UFI|251.85M|251850000|13.63|66,815|-42.22%|37|2022-11-01|15/09/2022||0.3033||210030000|2022-08-01|15/06/2022||0.1633||210670000
2022-07-31 16:22:45|02891|16114|ME|333.17M|333170000|30.20|16,199|3.94%|29|2022-10-19|15/09/2022|||||2022-07-20|15/06/2022|0.91||22780000|
2022-07-31 16:22:49|02892|21057|NYSE CIA|195.47M|195470000|3.870|268,817|-27.8%|26|2022-08-10|15/06/2022|||||2022-05-05|15/03/2022|-0.03||40450000|
2022-07-31 16:22:53|02893|15513|NASDAQ AXTI|369.15M|369150000|8.77|174,922|-14.02%|37|2022-11-02|15/09/2022||0.0942||41560000|2022-07-28|15/06/2022|0.13|0.0774|39490000|40050000
2022-07-31 16:22:58|02894|29688|NYSE TLYS|227.42M|227420000|7.57|312,920|-48.95%|34|2022-08-31|15/07/2022||0.34||183600000|2022-06-02|15/04/2022|0.03|0.025|145780000|145280000
2022-07-31 16:23:02|02895|21085|NASDAQ QMCO|188.36M|188360000|1.850|573,416|-70.16%|37|2022-11-03|15/09/2022||-0.0025||94770000|2022-08-09|15/06/2022||-0.035||93560000
2022-07-31 16:23:05|02896|16241|NASDAQ HBCP|314.32M|314320000|37.67|13,692|7.26%|34|2022-10-25|15/09/2022||1.16||34270000|2022-07-26|15/06/2022|1.03|1.02|32930000|32400000
2022-07-31 16:23:10|02897|1010528|NASDAQ GNTY|445.16M|445160000|37.37|19,039|11.72%|24|2022-10-24|15/09/2022||0.8025||32570000|2022-07-18|15/06/2022|0.89|0.765|32930000|31430000
2022-07-31 16:23:20|02898|949584|NYSE FPI|801.63M|801630000|14.84|666,978|17.78%|31|2022-11-08|15/09/2022||-0.0067||9480000|2022-07-27|15/06/2022|0.04|-0.0133|12360000|9240000
2022-07-31 16:23:22|02899|1165658|NASDAQ AOUT|106.28M|106280000|7.90|181,981|-70.72%|10|2022-09-09|15/07/2022||0.105||45470000|2022-07-14|15/04/2022|0.14|0.0967|45890000|45420000
2022-07-31 16:23:26|02900|15757|NASDAQ CNBKA|641.92M|641920000|115.29|11,374|0.8%|29|2022-07-12|15/06/2022|||||2022-04-25|15/03/2022||||
2022-07-31 16:23:32|02901|24326|NYSE TNK|705.51M|705510000|20.87|391,664|64.98%|37|2022-11-17|15/09/2022||0.2557||93710000|2022-08-04|15/06/2022||0.6303||112650000
2022-07-31 16:23:35|02902|1168392|NYSE BRBS|280.3M|280300000|14.94|43,506|-12.78%|12|2022-07-28|15/06/2022|0.06||36430000||2022-04-28|15/03/2022|0.93||49900000|
2022-07-31 16:23:39|02903|15456|NASDAQ ARTNA|484.88M|484880000|51.56|29,967|31.93%|32|2022-11-09|15/09/2022||0.56||25000000|2022-08-03|15/06/2022||0.5||23000000
2022-07-31 16:23:43|02904|24394|NYSE CTO|388.33M|388330000|21.20|111,601|13.19%|26|2022-10-19|15/09/2022||0.025||17890000|2022-07-28|15/06/2022|0.00|-0.0008|19460000|17150000
2022-07-31 16:23:47|02905|15495|NASDAQ ATRO|354.83M|354830000|11.22|109,955|-34.31%|37|2022-11-08|15/09/2022||-0.025||146540000|2022-08-05|15/06/2022||-0.195||127120000
2022-07-31 16:23:50|02906|1169506|NASDAQ BOLT|81.31M|81310000|2.17|307,718|-80.54%|12|2022-11-08|15/09/2022||-0.68||500000|2022-08-11|15/06/2022||-0.6575||500000
2022-07-31 16:23:54|02907|20652|NYSE NR|325.08M|325080000|3.520|583,524|8.98%|37|2022-11-01|15/09/2022||0.0428||181400000|2022-08-02|15/06/2022||0.0332||169300000
2022-07-31 16:23:58|02908|995704|NASDAQ JNCE|158.64M|158640000|3.070|305,333|-39.09%|25|2022-11-15|15/09/2022||-0.6725||2040000|2022-08-10|15/06/2022||-0.6763||950000
2022-07-31 16:24:03|02909|17198|NASDAQ SMMF|389.41M|389410000|30.51|21,819|31.23%|25|2022-10-27|15/09/2022||1.01||37040000|2022-07-28|15/06/2022|0.92|0.96|34820000|35590000
2022-07-31 16:24:05|02910|1167138|NYSE SQZ|78.53M|78530000|2.79|190,856|-76.94%|12|2022-11-09|15/09/2022||-0.5912||11070000|2022-08-03|15/06/2022||-0.7608||3910000
2022-07-31 16:24:09|02911|945635|NYSE AJX|255.49M|255490000|11.02|198,955|-13.09%|31|2022-11-08|15/09/2022||0.3||17980000|2022-08-04|15/06/2022||0.3075||18330000
2022-07-31 16:24:13|02912|958240|NASDAQ PVBC|263.75M|263750000|15.14|32,159|-4.06%|23|2022-10-27|15/09/2022||0.31||21100000|2022-07-29|15/06/2022|0.33|0.26|20160000|19700000
2022-07-31 16:24:16|02913|1129489|NASDAQ SPFI|460.16M|460160000|26.42|22,765|14.87%|19|2022-10-26|15/09/2022||0.585||51480000|2022-07-22|15/06/2022|0.88|0.495|55940000|48760000
2022-07-31 16:24:21|02914|16752|NASDAQ NRIM|236.62M|236620000|41.65|41,578|2.03%|37|2022-10-31|15/09/2022||1.42||18300000|2022-07-28|15/06/2022|0.83|0.93|30020000|18200000
2022-07-31 16:24:25|02915|976068|NASDAQ AGLE|25.41M|25410000|0.415|678,642|-93.22%|26|2022-11-10|15/09/2022||-0.3102||540000|2022-08-10|15/06/2022||-0.3136||567600
2022-07-31 16:24:29|02916|15330|NASDAQ ACTG|230.88M|230880000|5.040|634,543|-10.64%|37|2022-11-14|15/09/2022||-0.04||13500000|2022-08-09|15/06/2022||-0.04||13500000
2022-07-31 16:24:34|02917|24438|NYSE LCTX|278.35M|278350000|1.640|927,403|-37.64%|34|2022-11-10|15/09/2022||-0.0357||3690000|2022-08-11|15/06/2022||-0.0329||3680000
2022-07-31 16:24:39|02918|20494|NYSE HT|466.51M|466510000|10.08|308,878|7.12%|37|2022-10-25|15/09/2022||-0.1901||105140000|2022-08-03|15/06/2022||-0.1353||117540000
2022-07-31 16:24:44|02919|31020|NASDAQ CSTE|309.59M|309590000|8.98|134,622|-32.33%|37|2022-11-09|15/09/2022||0.285||183570000|2022-08-03|15/06/2022||0.235||180950000
2022-07-31 16:24:48|02920|940762|NASDAQ LOCO|357.23M|357230000|9.72|142,363|-47.77%|33|2022-11-03|15/09/2022||0.208||120580000|2022-08-04|15/06/2022||0.19||125220000
2022-07-31 16:24:52|02921|1089602|NASDAQ AMAL|708.19M|708190000|23.08|89,945|50.26%|22|2022-10-27|15/09/2022||0.6667||65400000|2022-07-28|15/06/2022|0.67|0.55|64330000|59790000
2022-07-31 16:24:56|02922|1081658|NASDAQ KZR|590.26M|590260000|9.770|2,448,819|100.62%|23|2022-11-10|15/09/2022||-0.3||0.00|2022-08-10|15/06/2022||-0.275||0.00
2022-07-31 16:25:02|02923|102889|NASDAQ CBAY|265.04M|265040000|3.130|800,062|-20.56%|33|2022-11-09|15/09/2022||-0.305||0.00|2022-08-11|15/06/2022||-0.2925||0.00
2022-07-31 16:25:07|02924|16836|NASDAQ ORRF|276.71M|276710000|25.92|37,471|12.45%|31|2022-10-26|15/09/2022||0.74||30670000|2022-07-19|15/06/2022|0.8303|0.65|31310000|29000000
2022-07-31 16:25:12|02925|31038|NASDAQ HBMD|438.35M|438350000|23.30|1,796,634|18.27%|26|2022-07-20|15/06/2022||0.26||21200000|2022-04-27|15/03/2022||0.25||20700000
2022-07-31 16:25:16|02926|1008978|NASDAQ PCSB|280.46M|280460000|19.49|90,419|8.04%|24|2022-10-27|15/09/2022||0.245||12060000|2022-08-04|15/06/2022||0.235||12350000
2022-07-31 16:25:22|02927|20945|NYSE SB|469.59M|469590000|3.860|1,253,394|15.57%|37|2022-11-02|15/09/2022||0.3476||93470000|2022-07-27|15/06/2022|0.4|0.3107|91600000|84900000
2022-07-31 16:25:26|02928|16659|NASDAQ MPB|455.39M|455390000|28.68|30,031|10.1%|23|2022-10-26|15/09/2022||0.83||41780000|2022-07-27|15/06/2022|0.77|0.675|40660000|38730000
2022-07-31 16:25:29|02929|30911|NYSE RLGT|351.45M|351450000|7.250|165,103|16.56%|34|2022-09-13|15/06/2022||0.2275||375170000|2022-05-10|15/03/2022|0.28|0.1915|460900000|331430000
2022-07-31 16:25:34|02930|17140|NASDAQ SCOR|182.32M|182320000|2.010|569,657|-49.88%|37|2022-11-09|15/09/2022||0.0433||100990000|2022-08-09|15/06/2022||0.0133||95600000
2022-07-31 16:25:38|02931|16683|NASDAQ MTRX|148.42M|148420000|5.54|404,863|-49.22%|37|2022-11-09|15/09/2022||-0.23||187910000|2022-08-31|15/06/2022||-0.305||181840000
2022-07-31 16:25:42|02932|48365|NYSE BHR|402.07M|402070000|5.190|680,649|1.76%|33|2022-11-02|15/09/2022||0.0054||152360000|2022-08-03|15/06/2022||0.0921||156080000
2022-07-31 16:25:45|02933|28172|NYSE EMWP|33.17M|33170000|1.7500|484,015|-91.97%|34|2022-11-30|15/09/2022||1.17||227770000|2022-08-01|15/06/2022||0.5454||223040000
2022-07-31 16:25:49|02934|1129393|NASDAQ RRBI|393.62M|393620000|54.85|6,229|7.65%|19|2022-11-02|15/09/2022||1.18||26890000|2022-07-29|15/06/2022|1.27|1.05|26010000|25000000
2022-07-31 16:25:53|02935|20707|NYSE OCN|317.29M|317290000|34.30|108,788|31.17%|37|2022-11-08|15/09/2022||1.29||259730000|2022-08-04|15/06/2022||2.3||241850000
2022-07-31 16:25:57|02936|17201|NASDAQ SMSI|148.39M|148390000|2.690|422,436|-52.47%|36|2022-10-26|15/09/2022||-0.0875||13350000|2022-08-10|15/06/2022||-0.1||12350000
2022-07-31 16:26:01|02937|1073373|NASDAQ SURF|93.38M|93380000|1.710|773,563|-71.55%|23|2022-11-15|15/09/2022||-0.4683||580000|2022-08-16|15/06/2022||-0.4483||100000
2022-07-31 16:26:07|02938|17609|NASDAQ ZEUS|330.83M|330830000|29.73|85,780|-1.29%|37|2022-11-10|15/09/2022||1.53||557970000|2022-08-04|15/06/2022||2.72||653940000
2022-07-31 16:26:10|02939|1046340|NASDAQ HFFG|273.06M|273060000|5.260|58,296|1.74%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-07-31 16:26:16|02940|17507|NASDAQ VRA|131.81M|131810000|4.19|636,853|-61.94%|36|2022-08-31|15/07/2022||0.12||132610000|2022-06-08|15/04/2022|-0.19|-0.1575|98460000|109870000
2022-07-31 16:26:20|02941|31035|NASDAQ FSBW|228.52M|228520000|30.05|58,897|-13.6%|24|2022-10-27|15/09/2022||0.8533||28300000|2022-07-28|15/06/2022|0.83|0.8|29080000|27850000
2022-07-31 16:26:23|02942|16523|NASDAQ LNDC|308.98M|308980000|10.48|69,125|-4.2%|37|2022-09-27|15/08/2022||-0.045||44470000|2022-08-10|15/05/2022||-0.0133||45980000
2022-07-31 16:26:27|02943|48416|NASDAQ FRBA|293.42M|293420000|15.06|31,484|13.02%|31|2022-10-31|15/09/2022||0.4425||24360000|2022-07-26|15/06/2022|0.45|0.4325|24370000|23740000
2022-07-31 16:26:30|02944|993273|NASDAQ GTYH|396.33M|396330000|6.300|1,008,187|-8.96%|21|2022-11-10|15/09/2022||-0.07||19320000|2022-08-12|15/06/2022||-0.07||17230000
2022-07-31 16:26:34|02945|1089261|NASDAQ MESA|81.66M|81660000|2.260|496,498|-74.66%|24|2022-08-08|15/06/2022||-0.225||123650000|2022-05-09|15/03/2022|-0.29|-0.3075|123210000|124500000
2022-07-31 16:26:38|02946|20279|NYSE AHT|312.01M|312010000|8.720|1,190,844|-46.17%|38|2022-11-03|15/09/2022||-0.73||321890000|2022-08-02|15/06/2022||-0.34||335900000
2022-07-31 16:26:42|02947|15508|NASDAQ AVNW|328.08M|328080000|29.38|82,238|-21.19%|37|2022-11-14|15/09/2022||0.72||77300000|2022-08-30|15/06/2022||0.675||74050000
2022-07-31 16:26:46|02948|20460|NYSE PKE|249.59M|249590000|12.20|77,028|-18.12%|36|2022-10-06|15/08/2022|||||2022-07-07|15/05/2022|0.09||12780000|
2022-07-31 16:26:49|02949|1129463|NASDAQ LOTZ|47.69M|47690000|0.417|1,942,396|-90.6%|15|2022-11-07|15/09/2022||-0.2533||75350000|2022-08-08|15/06/2022||-0.2507||71530000
2022-07-31 16:26:54|02950|16577|NASDAQ MCBC|318.56M|318560000|9.300|51,699|11.78%|35|2022-10-27|15/09/2022||0.215||20960000|2022-07-28|15/06/2022|0.19|0.175|19970000|19270000
2022-07-31 16:26:58|02951|29685|NYSE TK|319.32M|319320000|3.140|431,033|5.02%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|-0.4||212700000|
2022-07-31 16:27:01|02952|100168|NASDAQ TACO|455.89M|455890000|12.51|450,714|47%|30|2022-07-28|15/06/2022||0.16||129930000|2022-05-05|15/03/2022||0.06||120110000
2022-07-31 16:27:05|02953|1061436|NYSE FTSI|374.83M|374830000|26.49|94,756|35.57%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2022-07-31 16:27:08|02954|24401|NYSE VHC|127.51M|127510000|1.790|538,891|-56.34%|27|2022-08-10|15/06/2022|||||2022-05-13|15/03/2022|-0.05||5000|
2022-07-31 16:27:13|02955|16946|NASDAQ POWL|282.26M|282260000|23.96|50,759|-17.63%|36|2022-08-02|15/06/2022||0.11||128550000|2022-05-03|15/03/2022|-0.1|-0.115|127850000|116940000
2022-07-31 16:27:16|02956|1073036|NASDAQ FIXX|123.38M|123380000|2.150|401,181|-66.19%|23|2022-11-15|15/09/2022||-0.5397||982970|2022-08-15|15/06/2022||-0.564||1020000
2022-07-31 16:27:20|02957|20915|NYSE BRT|406.48M|406480000|22.99|59,236|30.85%|25|2022-11-08|15/09/2022||-0.34||12770000|2022-08-08|15/06/2022||2.01||11160000
2022-07-31 16:27:24|02958|1129485|NYSE PSTL|387.2M|387200000|16.88|115,574|-12.17%|17|2022-11-15|15/09/2022||0.0375||12790000|2022-08-02|15/06/2022||0.035||12080000
2022-07-31 16:27:28|02959|949628|NASDAQ XBIT|157.37M|157370000|5.17|128,978|-68.09%|29|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022|-0.18||500000|
2022-07-31 16:27:32|02960|16973|NASDAQ EYPT|310.85M|310850000|9.130|156,385|11.07%|34|2022-11-02|15/09/2022||-0.625||11600000|2022-08-03|15/06/2022||-0.5233||10890000
2022-07-31 16:27:35|02961|1163124|NASDAQ NKTX|653.94M|653940000|13.51|843,224|-57.46%|13|2022-11-17|15/09/2022||-0.6145||0.00|2022-08-25|15/06/2022||-0.5891||0.00
2022-07-31 16:27:38|02962|1163026|NASDAQ AKUS|111.84M|111840000|3.23|404,390|-70.29%|13|2022-11-17|15/09/2022||-0.7975||0.00|2022-08-18|15/06/2022||-0.7575||0.00
2022-07-31 16:27:42|02963|15905|NASDAQ DGICA|445.12M|445120000|14.16|113,556|-8.47%|37|2022-11-02|15/09/2022||0.35||205100000|2022-07-28|15/06/2022|-0.05|0.2921|218450000|218070000
2022-07-31 16:27:47|02964|31073|NASDAQ CRDF|95.71M|95710000|2.210|983,886|-58.46%|36|2022-11-10|15/09/2022||-0.268||64800|2022-08-11|15/06/2022||-0.252||64800
2022-07-31 16:27:51|02965|992681|NASDAQ CTXR|130.49M|130490000|0.893|1,379,888|-52.75%|22|2022-08-11|15/06/2022||-0.05||0.00|2022-05-12|15/03/2022|-0.05|-0.07|0.00|0.00
2022-07-31 16:27:56|02966|16622|NASDAQ MHLD|179.34M|179340000|2.060|342,796|-39.05%|37|2022-11-10|15/09/2022||0.00|||2022-08-10|15/06/2022||0.00||
2022-07-31 16:28:00|02967|1034513|NASDAQ BBCP|370.04M|370040000|6.530|67,067|-24.94%|22|2022-09-19|15/07/2022||0.1284||94390000|2022-06-07|15/04/2022|0.1|0.0619|96480000|89310000
2022-07-31 16:28:05|02968|16780|NASDAQ NWPX|310.87M|310870000|31.35|48,851|10.35%|37|2022-11-09|15/09/2022||0.875||114000000|2022-08-08|15/06/2022||0.73||110000000
2022-07-31 16:28:11|02969|1052355|NASDAQ FDBC|230.32M|230320000|40.70|23,467|-20.2%|22|2022-07-27|15/06/2022|1.35||23320000||2022-04-27|15/03/2022|1.32||22730000|
2022-07-31 16:28:16|02970|101858|NYSE CSLT|335.51M|335510000|2.050|1,121,279|-12.02%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2022-07-31 16:28:20|02971|50995|NASDAQ DRIO|139.67M|139670000|6.11|286,295|-58.83%|29|2022-11-15|15/09/2022||-0.7829||8680000|2022-08-15|15/06/2022||-0.7543||8250000
2022-07-31 16:28:24|02972|15683|NASDAQ CECE|272.4M|272400000|7.750|230,867|10.09%|36|2022-11-09|15/09/2022||0.115||93320000|2022-08-08|15/06/2022||0.0925||91280000
2022-07-31 16:28:27|02973|20449|NYSE IHC|837.18M|837180000|57.01|31,745|27.43%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-07-31 16:28:31|02974|16744|NASDAQ NNBR|127.28M|127280000|2.900|349,953|-57.6%|35|2022-11-10|15/09/2022||0.06||135000000|2022-08-04|15/06/2022||0.02||128900000
2022-07-31 16:28:34|02975|1166560|NASDAQ ONCR|33.65M|33650000|1.30|206,424|-89.86%|12|2022-11-16|15/09/2022||-0.7567||0.00|2022-08-03|15/06/2022||-0.6933||0.00
2022-07-31 16:28:39|02976|20960|NYSE FF|314.66M|314660000|7.190|225,889|-15.41%|36|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|-0.28||42300000|
2022-07-31 16:28:43|02977|1076698|NYSE USX|179.49M|179490000|3.510|414,320|-59.79%|25|2022-11-04|15/09/2022||0.1072||556790000|2022-08-03|15/06/2022||0.0448||550360000
2022-07-31 16:28:48|02978|15889|NASDAQ DAKT|170.23M|170230000|3.780|315,196|-38.13%|36|2022-08-23|15/07/2022||0.11||152000000|2022-06-08|15/04/2022|-0.02|0.00|162200000|146100000
2022-07-31 16:28:53|02979|100200|NASDAQ EIGR|375.55M|375550000|8.690|388,592|9.17%|34|2022-11-10|15/09/2022||-0.5461||5910000|2022-08-11|15/06/2022||-0.5816||4700000
2022-07-31 16:28:58|02980|16495|NASDAQ LCUT|238.68M|238680000|10.76|43,263|-28.6%|37|2022-11-10|15/09/2022||0.59||247700000|2022-08-11|15/06/2022||0.05||182550000
2022-07-31 16:29:01|02981|1080088|NASDAQ AVRO|38.94M|38940000|0.910|441,744|-87.63%|23|2022-11-10|15/09/2022||-0.562||0.00|2022-08-11|15/06/2022||-0.5722||0.00
2022-07-31 16:29:05|02982|1096079|NASDAQ CBNK|350.11M|350110000|24.99|20,823|9.99%|23|2022-10-25|15/09/2022||0.6933||45950000|2022-07-20|15/06/2022|0.7217|0.6067|43760000|43250000
2022-07-31 16:29:08|02983|1153038|NASDAQ HBT|537.41M|537410000|18.64|15,316|14.08%|17|2022-11-09|15/09/2022||0.476||44330000|2022-07-25|15/06/2022|0.48|0.424|42920000|42140000
2022-07-31 16:29:11|02984|1152989|NASDAQ FREQ|69.95M|69950000|2.000|627,339|-75.99%|18|2022-11-21|15/09/2022||-0.6038||1630000|2022-08-17|15/06/2022||-0.673||0.00
2022-07-31 16:29:15|02985|16192|NASDAQ GLRE|249.65M|249650000|7.190|168,131|-18.3%|36|2022-08-02|15/06/2022||0.5951|||2022-05-03|15/03/2022|-0.17|0.2484|145890000|
2022-07-31 16:29:19|02986|16923|NASDAQ PLPC|295.42M|295420000|59.80|13,475|-12.73%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|2.49||138200000|
2022-07-31 16:29:22|02987|998045|NASDAQ NODK|315.13M|315130000|14.84|8,967|-24.94%|21|2022-05-06|15/03/2022|0.09||70020000||2022-03-09|15/12/2021|0.28||78440000|
2022-07-31 16:29:24|02988|1169488|NASDAQ AFCG|323.78M|323780000|16.40|143,036|-22.93%|9|2022-11-03|15/09/2022||0.66||18710000|2022-08-09|15/06/2022||0.5971||17630000
2022-07-31 16:29:28|02989|16914|NASDAQ PKOH|211.03M|211030000|17.75|76,533|-38.98%|36|2022-11-07|15/09/2022||0.405||414150000|2022-08-03|15/06/2022||0.255||421250000
2022-07-31 16:29:33|02990|940832|NASDAQ ADVM|144.2M|144200000|1.460|1,405,796|-35.68%|30|2022-11-10|15/09/2022||-0.36||0.00|2022-08-10|15/06/2022||-0.34||0.00
2022-07-31 16:29:36|02991|1121798|NASDAQ ASLE|905.06M|905060000|17.51|97,885|53.87%|15|2022-11-08|15/09/2022||0.07||82100000|2022-08-08|15/06/2022||0.18||110900000
2022-07-31 16:29:42|02992|20884|NYSE MG|183.9M|183900000|6.17|140,112|-41.24%|39|2022-11-07|15/09/2022||0.2533||188050000|2022-08-08|15/06/2022||0.23||183160000
2022-07-31 16:29:45|02993|41341|NASDAQ TNXP|60.25M|60250000|1.6800|9,407,097|-92.67%|32|2022-11-11|15/09/2022||-1.53||0.00|2022-08-15|15/06/2022||-1.5||0.00
2022-07-31 16:29:49|02994|1121155|NASDAQ TCRR|122.58M|122580000|3.18|464,144|-74.44%|21|2022-11-16|15/09/2022||-0.7389||0.00|2022-08-11|15/06/2022||-0.7811||0.00
2022-07-31 16:29:56|02995|17495|NASDAQ VLGEA|327.63M|327630000|22.57|23,491|0.09%|28|2022-10-11|15/07/2022|||||2022-06-07|15/04/2022|-0.32||502000000|
2022-07-31 16:30:00|02996|16665|NASDAQ MRLN|279.04M|279040000|23.49|651,401|4.12%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2022-07-31 16:30:06|02997|52760|||||||33|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022|-0.18||412800000|
2022-07-31 16:30:11|02998|16106|NASDAQ FLXS|101.58M|101580000|18.26|45,992|-47.07%|32|2022-10-26|15/09/2022||0.37||103270000|2022-08-16|15/06/2022||0.43||119560000
2022-07-31 16:30:16|02999|31034|NASDAQ FRGI|204.2M|204200000|8.21|136,553|-38.69%|37|2022-11-07|15/09/2022||0.07||97320000|2022-08-08|15/06/2022||-0.03||97480000
2022-07-31 16:30:20|03000|976457|NASDAQ SCWX|842.66M|842660000|9.93|96,088|-50.5%|25|2022-09-01|15/07/2022||-0.16||119670000|2022-06-02|15/04/2022|-0.09|-0.146|121020000|120900000
2022-07-31 16:30:24|03001|20546|NYSE ODC|216.79M|216790000|30.14|46,779|-15.27%|37|2022-10-13|15/07/2022|||||2022-06-07|15/04/2022|-0.31||85760000|
2022-07-31 16:30:29|03002|40992|NASDAQ HMTV|314.32M|314320000|7.78|284,414|-38.79%|36|2022-11-08|15/09/2022||-0.15||53000000|2022-08-05|15/06/2022||-0.15||52000000
2022-07-31 16:30:32|03003|1169484|NASDAQ SNSE|58.5M|58500000|1.91|127,790|-75.79%|12|2022-11-08|15/09/2022||-0.415||0.00|2022-08-03|15/06/2022||-0.395||0.00
2022-07-31 16:30:35|03004|1163254|NASDAQ PSTX|156.13M|156130000|2.490|242,946|-69.3%|14|2022-11-17|15/09/2022||-0.7725||1400000|2022-08-25|15/06/2022||-0.765||1400000
2022-07-31 16:30:39|03005|1153684|NASDAQ ETNB|138.55M|138550000|3.55|438,588|-77.33%|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
2022-07-31 16:30:44|03006|17502|NASDAQ VOXX|226.44M|226440000|9.46|227,456|-17.16%|38|2022-10-11|15/08/2022||0.075||147730000|2022-07-11|15/05/2022|-0.27|0.11|128730000|134040000
2022-07-31 16:30:48|03007|1156575|NASDAQ BDTX|127.02M|127020000|3.50|237,034|-63.39%|18|2022-11-15|15/09/2022||-0.6875||0.00|2022-08-16|15/06/2022||-0.68||0.00
2022-07-31 16:30:51|03008|1163279|NASDAQ TIG|264.15M|264150000|5.16|148,405|-61.75%|12|2022-11-17|15/09/2022||0.1025||181180000|2022-08-03|15/06/2022||0.0675||162810000
2022-07-31 16:30:55|03009|16702|NASDAQ NATR|203.51M|203510000|10.45|74,302|-40.59%|37|2022-11-09|15/09/2022||0.24||104500000|2022-08-09|15/06/2022||-0.06||92000000
2022-07-31 16:30:57|03010|1167743|NASDAQ SBTX|181.57M|181570000|5.16|452,685|-82.96%|12|2022-11-09|15/09/2022||-0.345||0.00|2022-08-11|15/06/2022||-0.485||0.00
2022-07-31 16:31:00|03011|1163753|NASDAQ PBFS|243.96M|243960000|9.71|12,325|-16.08%|13|2022-05-11|15/03/2022|0.01||13860000||2022-02-09|15/12/2021|0.25||14800000|
2022-07-31 16:31:03|03012|1061143|NASDAQ ACET|675.67M|675670000|16.89|619,122|128.24%|23|2022-11-10|15/09/2022||-0.466||985710|2022-08-11|15/06/2022||-0.45||1110000
2022-07-31 16:31:09|03013|21030|NYSE IVC|43.33M|43330000|1.130|628,840|-84.37%|37|2022-11-08|15/09/2022||-0.055||220060000|2022-08-08|15/06/2022||-0.425||212190000
2022-07-31 16:31:12|03014|102927|NASDAQ IMUX|106.89M|106890000|3.54|751,942|-59.91%|33|2022-11-10|15/09/2022||-0.72||0.00|2022-08-04|15/06/2022||-0.732||0.00
2022-07-31 16:31:15|03015|30798|NYSE IBIO|49.85M|49850000|0.2285|2,814,899|-81.57%|23|2022-11-21|15/09/2022||-0.05||1000000|2022-10-18|15/06/2022||-0.065||250000
2022-07-31 16:31:18|03016|1131052|NYSE FOA|337.99M|337990000|1.770|330,304|-72.56%|12|2022-11-07|15/09/2022||0.1974||346700000|2022-08-04|15/06/2022||0.0985||323250000
2022-07-31 16:31:23|03017|20854|NYSE CRDa|345.58M|345580000|7.250|37,956|-31.41%|37|2022-11-07|15/09/2022||0.2233||302640000|2022-08-08|15/06/2022||0.1867||288670000
2022-07-31 16:31:27|03018|1129438|NYSE MEC|146.6M|146600000|7.14|103,014|-59.36%|19|2022-11-01|15/09/2022||0.3497||137120000|2022-08-02|15/06/2022||0.3084||138210000
2022-07-31 16:31:31|03019|16229|NASDAQ ONCT|50.91M|50910000|1.030|1,083,791|-73.59%|37|2022-11-10|15/09/2022||-0.2322||494800|2022-08-11|15/06/2022||-0.2287||459000
2022-07-31 16:31:35|03020|15609|NASDAQ BSET|212.23M|212230000|22.95|109,727|0.75%|32|2022-09-29|15/08/2022||0.55||115680000|2022-06-30|15/05/2022|4.94|0.475|128710000|115880000
2022-07-31 16:31:39|03021|1072329|NASDAQ LAZY|188.98M|188980000|13.62|179,901|-34.74%|23|2022-11-10|15/09/2022||0.81||334250000|2022-08-04|15/06/2022||1.11||378900000
2022-07-31 16:31:43|03022|1043280|NASDAQ MBIO|59.6M|59600000|0.580|1,049,859|-79.93%|23|2022-11-15|15/09/2022||-0.214||0.00|2022-08-15|15/06/2022||-0.208||0.00
2022-07-31 16:31:47|03023|16478|NASDAQ KVHI|162.87M|162870000|8.62|116,667|-23.85%|37|2022-11-03|15/09/2022||-0.0133||44960000|2022-08-05|15/06/2022||-0.1367||44190000
2022-07-31 16:31:51|03024|16124|NASDAQ FRBK|228.87M|228870000|3.620|317,905|-1.9%|31|2022-10-26|15/09/2022||0.075||46000000|2022-08-01|15/06/2022||0.07||41570000
2022-07-31 16:31:54|03025|1097779|NASDAQ LEGH|328.77M|328770000|13.58|40,993|-23.02%|21|2022-11-17|15/09/2022||0.53||54820000|2022-08-18|15/06/2022||0.5||52660000
2022-07-31 16:31:57|03026|1174322|NYSE AOMR|352.72M|352720000|14.15|60,563|-24.81%|10|2022-11-08|15/09/2022||0.4792||18970000|2022-08-09|15/06/2022||0.4718||19140000
2022-07-31 16:32:02|03027|20673|NYSE BH|274.33M|274330000|120.21|3,427|-26.9%|26|2022-08-05|15/06/2022|||||2022-04-28|15/03/2022|-0.17||85370000|
2022-07-31 16:32:05|03028|1137408|NASDAQ BCEL|76.03M|76030000|1.970|302,803|-64.12%|18|2022-11-16|15/09/2022||-0.712||0.00|2022-08-17|15/06/2022||-0.689||0.00
2022-07-31 16:32:08|03029|1163487|NASDAQ INZY|147.96M|147960000|3.69|212,019|-78%|13|2022-11-17|15/09/2022||-0.5014||0.00|2022-09-08|15/06/2022||-0.4786||0.00
2022-07-31 16:32:12|03030|1072283|NASDAQ HOFV|97.28M|97280000|0.864|944,024|-70.82%|16|2022-11-09|15/09/2022||-0.06||12300000|2022-08-11|15/06/2022||-0.11||3500000
2022-07-31 16:32:16|03031|17310|NASDAQ TAST|127.96M|127960000|2.490|359,211|-49.29%|37|2022-11-09|15/09/2022||-0.1||432150000|2022-08-11|15/06/2022||-0.125||433890000
2022-07-31 16:32:20|03032|1061145|NASDAQ SLDB|76.15M|76150000|0.675|717,730|-75.81%|23|2022-11-15|15/09/2022||-0.17||2150000|2022-08-16|15/06/2022||-0.205||2530000
2022-07-31 16:32:22|03033|1168308|NASDAQ MILE|136.94M|136940000|1.050|936,316|-85.19%|9|2022-11-14|15/09/2022||-0.27||30000000|2022-08-08|15/06/2022||-0.237||23200000
2022-07-31 16:32:26|03034|1086972|NYSE RVI|63.35M|63350000|3.00|403,523.16|-87.73%|21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2022-07-31 16:32:44|03035|1008760|NYSE EEX|220.91M|220910000|3.150|198,569|-20.25%|24|2022-11-03|15/09/2022||0.12||51500000|2022-08-08|15/06/2022||0.24||70000000
2022-07-31 16:32:49|03036|41224|NYSE NGVC|375.98M|375980000|16.58|78,537|48.3%|37|2022-11-17|15/09/2022||0.2|||2022-08-04|15/06/2022||0.2||
2022-07-31 16:32:53|03037|989653|NASDAQ FLNT|89.37M|89370000|1.120|321,452|-55.02%|25|2022-11-09|15/09/2022||0.04||96560000|2022-08-10|15/06/2022||0.005||87640000
2022-07-31 16:32:58|03038|21142|NYSE SRT|128.95M|128950000|3.200|91,627|-54.42%|37|2022-11-09|15/09/2022||0.1||173010000|2022-08-08|15/06/2022||0.065||160340000
2022-07-31 16:33:03|03039|40101|NASDAQ UIHC|48.09M|48090000|1.110|228,159|-74.66%|36|2022-11-10|15/09/2022||-0.1433||322010000|2022-08-08|15/06/2022||-0.2594||407840000
2022-07-31 16:33:08|03040|1156304|NYSE VEL|383.11M|383110000|11.83|16,527|-6.48%|17|2022-11-16|15/09/2022||0.3017||28800000|2022-08-04|15/06/2022||0.2898||27300000
2022-07-31 16:33:11|03041|961750|NYSE AC|901.59M|901590000|40.90|13,438|8.52%|22|2022-05-05|15/03/2022|-0.73||2580000||2022-02-03|15/12/2021|0.43||14000000|
2022-07-31 16:33:15|03042|1169946|NASDAQ TLIS|21.03M|21030000|0.790|168,985|-92.33%|12|2022-11-14|15/09/2022||-0.695||650000|2022-08-09|15/06/2022||-0.805||700000
2022-07-31 16:33:18|03043|1082076|NASDAQ LSEA|309.76M|309760000|7.360|107,905|-12.49%|14|2022-11-09|15/09/2022||0.61||375280000|2022-08-04|15/06/2022||0.555||348860000
2022-07-31 16:33:22|03044|958191|NYSE STON|401.71M|401710000|3.390|479,533|27.92%|28|2022-08-18|15/06/2022|||||2022-05-12|15/03/2022|-0.1||2370000|
2022-07-31 16:33:24|03045|1167742|NASDAQ SGTX|23M|23000000|0.71|114,884|-85.91%|14|2022-11-09|15/09/2022||-0.4275||2500000|2022-08-09|15/06/2022||-0.4325||2500000
2022-07-31 16:33:29|03046|17355|NYSE TISI|35.69M|35690000|0.828|491,409|-86.59%|37|2022-11-07|15/09/2022||-0.01||267300000|2022-08-09|15/06/2022||-0.22||261300000
2022-07-31 16:33:33|03047|20885|NYSE NL|455.33M|455330000|9.330|44,709|54.73%|35|2022-08-10|15/06/2022|||||2022-05-04|15/03/2022|0.38||42100000|
2022-07-31 16:33:37|03048|16857|NASDAQ HPK|2.68B|2680000000|24.610|344,240|125.88%|16|2022-11-14|15/09/2022||1.6||313650000|2022-08-08|15/06/2022||0.965||194050000
2022-07-31 16:33:41|03049|29712|NYSE VHI|1.44B|1440000000|51.10|44,803|107.39%|36|2022-11-10|15/09/2022||2.38|||2022-08-11|15/06/2022||2.01||
2022-07-31 16:33:44|03050|1166745|NASDAQ SPRB|43.46M|43460000|1.85|161,707|-79.91%|12|2022-11-15|15/09/2022||-0.5867||0.00|2022-08-09|15/06/2022||-0.525||0.00
2022-07-31 16:33:47|03051|1169333|NASDAQ HMPT|508.99M|508990000|3.680|46,419|-26.1%|12|2022-11-03|15/09/2022||-0.028||103020000|2022-08-11|15/06/2022||-0.0965||109180000
2022-07-31 16:33:51|03052|24437|NYSE CIX|281.66M|281660000|22.75|6,816|22.31%|35|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.4||42050000|
2022-07-31 16:33:55|03053|348|ETR ADSGn|30.55B|30550000000|167.80|716,647|-45.18%|37|2022-11-09|15/09/2022||3.28||6680000000|2022-08-04|15/06/2022||1.84||5610000000
2022-07-31 16:33:59|03054|347|ETR ALVG|214M|214000000|177.32|1,138,403|-15.56%|38|2022-11-10|15/09/2022||4.97||37030000000|2022-08-05|15/06/2022||4.34||25590000000
2022-07-31 16:34:03|03055|345|ETR BASFn|1.43B|1430000000|43.415|3,873,291|-34.44%|36|2022-10-26|15/09/2022||1.14||21120000000|2022-07-27|15/06/2022|2.37|1.94|22970000000|21960000000
2022-07-31 16:34:07|03056|346|ETR BAYGn|56B|56000000000|57.00|3,105,052|13.34%|37|2022-11-08|15/09/2022||1.1||11190000000|2022-08-04|15/06/2022||1.9||12330000000
2022-07-31 16:34:11|03057|6283|ETR BEIG|22.83B|22830000000|100.650|340,645|0.5%|37|2022-10-27|15/09/2022||||2060000000|2022-08-04|15/06/2022||||2120000000
2022-07-31 16:34:14|03058|652|ETR BMWG|52.08B|52080000000|79.480|1,485,688|-5.25%|37|2022-11-03|15/09/2022||3.82||34330000000|2022-08-03|15/06/2022||3.67||34200000000
2022-07-31 16:34:19|03059|14145|ETR BNRGn|10.56B|10560000000|68.360|464,165|-18.81%|37|2022-11-09|15/09/2022||1.56||4560000000|2022-08-10|15/06/2022||1.79||4590000000
2022-07-31 16:34:23|03060|353|ETR CONG|13.84B|13840000000|69.22|507,321|-32.45%|37|2022-11-10|15/09/2022||1.42||9610000000|2022-08-09|15/06/2022||1.24||9210000000
2022-07-31 16:34:26|03061|958839|F 1COV|6.31B|6310000000|31.800|4,463|-41.29%|28|2022-10-26|15/09/2022||0.9468||4500000000|2022-08-02|15/06/2022||0.9307||4390000000
2022-07-31 16:34:30|03062|355|Daimler AG Stock - Inves|61.22B|61220000000|57.220|3,231,250|-9.25%|29|2022-10-26|15/09/2022||2.51||35510000000|2022-07-27|15/06/2022|2.91|2.99|36440000000|35500000000
2022-07-31 16:34:33|03063|1014089|ETR DHER|11.9B|11900000000|46.91|1,640,154|-62.83%|21|2022-08-25|15/06/2022|||||2022-04-28|15/03/2022|||2050000000|
2022-07-31 16:34:37|03064|352||17.33B|17330000000|8.526|11,799,558|-20%|37|2022-10-26|15/09/2022||0.4611||6310000000|2022-07-27|15/06/2022|0.54|0.4412|6650000000|6510000000
2022-07-31 16:34:42|03065|359|ETR DB1Gn|31.31B|31310000000|170.500|430,069|21.14%|26|2022-10-19|15/09/2022||1.81||985280000|2022-07-27|15/06/2022|1.98|1.81|1020000000|983310000
2022-07-31 16:34:46|03066|354|ETR DPWGn|47.12B|47120000000|38.900|3,334,327|-31.89%|37|2022-11-08|15/09/2022||0.9151||21620000000|2022-08-05|15/06/2022||0.9836||22310000000
2022-07-31 16:34:49|03067|656|ETR DTEGn|92.01B|92010000000|18.506|9,397,782|5.71%|27|2022-11-10|15/09/2022||0.3294||27900000000|2022-08-11|15/06/2022||0.3315||27880000000
2022-07-31 16:34:53|03068|9251|ETR EONGn|18.83B|18830000000|8.770|8,114,555|-15.45%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.32||29510000000|
2022-07-31 16:34:57|03069|653|ETR FMEG|10.6B|10600000000|36.160|762,068|-45.66%|37|2022-11-01|15/09/2022||1.07||4820000000|2022-08-02|15/06/2022||0.8317||4700000000
2022-07-31 16:35:01|03070|6284|ETR FREG|13.93B|13930000000|24.950|1,394,204|-43.7%|37|2022-11-01|15/09/2022||0.8752||10260000000|2022-07-27|15/06/2022|0.8403|0.8251|7390000000|10000000000
2022-07-31 16:35:09|03071|6334|ETR HEIG|512.97M|512970000|49.500|714,245|-33.81%|37|2022-11-03|15/09/2022||2.16||5830000000|2022-07-28|15/06/2022|2.76|2.02|5520000000|5500000000
2022-07-31 16:35:11|03072|1054774|ETR HFGG|4.6B|4600000000|26.85|1,338,154|-66.05%|23|2022-10-27|15/09/2022||||1790000000|2022-08-15|15/06/2022||||1900000000
2022-07-31 16:35:15|03073|357|ETR HNKG_p|26.37B|26370000000|62.28|596,953|-27.14%|37|2022-11-08|15/09/2022||1.04||5350000000|2022-08-15|15/06/2022||0.8813||5360000000
2022-07-31 16:35:19|03074|659|ETR IFXGn|34.57B|34570000000|26.550|4,577,089|-17.38%|37|2022-11-15|15/09/2022||0.4975||3690000000|2022-08-03|15/06/2022||0.4367||3460000000
2022-07-31 16:35:23|03075|1097708|ETR LINI|147.01B|147010000000|295.400|768,865|14.43%|25|2022-11-15|15/09/2022||2.89||8190000000|2022-07-28|15/06/2022|3.05|2.87|8330000000|8130000000
2022-07-31 16:35:27|03076|658|ETR MRCG|80.74B|80740000000|185.70|336,902|7.56%|37|2022-11-10|15/09/2022||2.54||5500000000|2022-08-04|15/06/2022||2.49||5420000000
2022-07-31 16:35:31|03077|6321|ETR MTXGn|10.04B|10040000000|188.10|164,733|-10.9%|37|2022-10-27|15/09/2022||1.93||1340000000|2022-07-27|15/06/2022|2.14|1.87|1290000000|1250000000
2022-07-31 16:35:35|03078|662|ETR MUVGn|30.8B|30800000000|221.10|386,782|-2.98%|37|2022-11-08|15/09/2022||5.2||15120000000|2022-08-09|15/06/2022||5.14||15280000000
2022-07-31 16:35:39|03079|356|ETR PSHG_p|21.62B|21620000000|70.400|642,487|-22.87%|35|2022-08-08|15/06/2022|||||2022-05-10|15/03/2022|6.64||2040000000|
2022-07-31 16:35:43|03080|958793|ETR PUMG|9.82B|9820000000|65.62|474,905|-36.6%|29|2022-10-26|15/09/2022||1.16||2120000000|2022-07-27|15/06/2022|0.56|0.4923|2000000000|1870000000
2022-07-31 16:35:47|03081|6336|ETR QIA|11.05B|11050000000|48.860|540,125|8.12%|37|2022-11-02|15/09/2022||0.432||468860000|2022-07-26|15/06/2022|0.5033|0.4458|508720000|490290000
2022-07-31 16:35:51|03082|6306|ETR RWEG|27.17B|27170000000|40.180|2,291,543|33.89%|37|2022-11-10|15/09/2022||0.26||5310000000|2022-08-11|15/06/2022||0.88||5240000000
2022-07-31 16:35:55|03083|663|ETR SAPG|106.14B|106140000000|90.680|2,343,138|-24.96%|35|2022-10-25|15/09/2022||1.26||7540000000|2022-07-21|15/06/2022|0.96|1.06|7520000000|7330000000
2022-07-31 16:35:59|03084|19900|ETR SATG_p|28.49B|28490000000|435.500|85,883|-14.57%|37|2022-10-19|15/09/2022||2.42||1020000000|2022-07-21|15/06/2022|2.44|2.44|1040000000|1040000000
2022-07-31 16:36:02|03085|350|ETR SIEGn|11.82B|11820000000|108.54|1,755,416|-17.51%|37|2022-11-17|15/09/2022||2.47||18680000000|2022-08-11|15/06/2022||2.48||17350000000
2022-07-31 16:36:05|03086|1166602|ETR ENR1n|11.57B|11570000000|16.18|1,976,148|-29.47%|13|2022-11-16|15/09/2022||0.416||8280000000|2022-08-08|15/06/2022||-0.0337||7160000000
2022-07-31 16:36:09|03087|1072226|ETR SHLG|56.04B|56040000000|50.02|796,942|-10.17%|23|2022-11-09|15/09/2022||0.5679||5580000000|2022-08-03|15/06/2022||0.4789||5050000000
2022-07-31 16:36:13|03088|6328|ETR SY1G|15.88B|15880000000|113.600|319,165|-8.61%|37|2022-10-26|15/09/2022||0.83||1150000000|2022-08-02|15/06/2022||0.84||1130000000
2022-07-31 16:36:17|03089|22402|ETR VOWG_p|85.03B|85030000000|137.30|1,035,271|-33.19%|37|2022-10-27|15/09/2022||7.17||67040000000|2022-07-28|15/06/2022|7.46|4.19|69540000000|64980000000
2022-07-31 16:36:20|03090|49817|F VNAn|25.22B|25220000000|32.67|6,071|-38.14%|36|2022-11-04|15/09/2022||0.6255||801310000|2022-08-03|15/06/2022||0.678||839080000
2022-07-31 16:36:25|03091|942333|ETR ZALG|7.02B|7020000000|27.35|1,591,878|-70.83%|32|2022-11-03|15/09/2022||0.0635||2480000000|2022-08-04|15/06/2022||0.1677||2700000000
2022-07-31 16:36:30|03092|19756|ETR UUUG|91.11M|91110000|2.580|15,991|-20.62%|25|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.04||16840000|
2022-07-31 16:36:34|03093|6325|ETR ARLG|1.75B|1750000000|29.160|91,356|37.03%|36|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.25||232000000|233000000
2022-07-31 16:36:37|03094|1174918|ETR YOUG|4.6B|4600000000|8.81|269,673|-64.13%|10|2022-11-08|15/08/2022||0.00||505100000|2022-08-03|15/05/2022||0.00||502400000
2022-07-31 16:36:41|03095|962888|F A4Y|147.92M|147920000|4.560|1,861|-38.38%|23|2022-08-31|15/06/2022|||||2022-05-31|15/03/2022|-0.05||33690000|33700000
2022-07-31 16:36:46|03096|19760|ETR APME|49.83M|49830000|2.460|4,074|-54.95%|27|2022-08-25|15/06/2022|||||2022-05-25|15/03/2022|-0.04||5870000|5870000
2022-07-31 16:36:50|03097|49818|ETR ADLG|748.41M|748410000|6.84|12,323|-41.24%|25|2022-08-31|15/06/2022|||||2022-05-30|15/03/2022|-0.35||725500000|
2022-07-31 16:36:53|03098|962340|ETR ADJ|405.65M|405650000|3.45|574,605|-83.14%|27|2022-11-29|15/09/2022||-0.0605||54740000|2022-08-29|15/06/2022||0.5898||86680000
2022-07-31 16:36:57|03099|1081899|ETR ASLG|733.48M|733480000|121.000|779|1%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2022-07-31 16:37:00|03100|953064|ETR LNSX|282.38M|282380000|13.700|645|-21.26%|24|2022-08-24|15/06/2022|||||2022-05-11|15/03/2022|0.14||189800000|
2022-07-31 16:37:06|03101|19200|ETR AOXG|2.15B|2150000000|12.080|21,216|-32.36%|37|2022-11-08|15/09/2022||0.18||51290000|2022-08-09|15/06/2022||0.18||50750000
2022-07-31 16:37:10|03102|1056289|F ACT1|193.59M|193590000|19.1000|3,029|-23.29%|23|2022-10-26|15/09/2022||||114150000|2022-07-26|15/06/2022|0.95|1.1|140400000|133430000
2022-07-31 16:37:14|03103|19201|ETR AMDG|623.27M|623270000|109.000|5,892|-35.66%|36|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|1.11||98300000|
2022-07-31 16:37:18|03104|961763|F AT1|3.42B|3420000000|3.125|3,356,415|-52.69%|25|2022-11-29|15/09/2022||0.10||379130000|2022-08-25|15/06/2022||0.11||377090000
2022-07-31 16:37:22|03105|962860|F AYDGn|50.09M|50090000|8.900|1,934|2.3%|22|2022-08-12|15/06/2022|||||2022-05-16|15/03/2022||||
2022-07-31 16:37:26|03106|1034495|TG AAGG|213.5M|213500000|14.0000|8,620|-25.77%|22|2022-08-12|15/06/2022||||47700000|2022-05-13|15/03/2022|-0.02||44900000|
2022-07-31 16:37:30|03107|6311|ETR NAFG|3.07B|3070000000|70.220|136,491|-17.68%|30|2022-08-05|15/06/2022||1.32||3940000000|2022-05-10|15/03/2022|3.44|3.96|4860000000|4910000000
2022-07-31 16:37:34|03108|1169593|F AG1G|1.79B|1790000000|8.39|609,455|-79.67%|12|2022-11-02|15/09/2022||-0.25||1620000000|2022-09-14|15/06/2022||-0.32||1640000000
2022-07-31 16:37:37|03109|993977|ETR AVES|179.61M|179610000|15.1000|4,507|62.37%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-07-31 16:37:41|03110|49821|ETR BST1|80.26M|80260000|6.08|5,937|-14.37%|25|2022-08-11|15/06/2022|||||2022-07-12|15/03/2022|0.19||20100000|
2022-07-31 16:37:45|03111|6326|ETR B5AG|227M|227000000|8.700|2,714|-30.62%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.22||364500000|364750000
2022-07-31 16:37:49|03112|962864|F BYWG|1.53B|1530000000|66.60|211|46.05%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.42|0.42|5670000000|6260000000
2022-07-31 16:37:54|03113|40204|ETR BYWGnx|1.53B|1530000000|42.000|24,854|8.67%|32|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.42|0.42|5670000000|6260000000
2022-07-31 16:37:58|03114|1054775|ETR BFSA|1.81B|1810000000|45.18|69,442|-31.75%|24|2022-10-27|15/09/2022||0.54||264800000|2022-07-28|15/06/2022|0.575|0.67|311050000|254560000
2022-07-31 16:38:03|03115|39127|ETR BDTG|367.97M|367970000|36.450|5,222|-26.88%|31|2022-08-08|15/06/2022|||||2022-05-19|15/03/2022|0.63|0.61|254000000|244800000
2022-07-31 16:38:07|03116|964570|ETR ARTG|67.44M|67440000|9.61|3,061|-67.86%|24|2022-08-22|15/06/2022|||||2022-05-23|15/03/2022|-0.39||14010000|
2022-07-31 16:38:10|03117|1174916|ETR BIKE|743.6M|743600000|2.90|78,182|-83.62%|8|2022-08-10|15/06/2022|||||2022-05-10|15/03/2022|-0.01||61760000|
2022-07-31 16:38:15|03118|6300|ETR GBFG|1.16B|1160000000|29.460|145,189|13.57%|37|2022-11-09|15/09/2022||0.5774||960220000|2022-08-11|15/06/2022||0.5113||1010000000
2022-07-31 16:38:19|03119|19781|ETR BIOG|1.53B|1530000000|42.200|289|20.57%|31|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.13||115900000|
2022-07-31 16:38:24|03120|19203|ETR BIOG_p|1.53B|1530000000|35.200|945|-1.68%|31|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|-0.13||115900000|
2022-07-31 16:38:28|03121|19783|ETR BMWG_p|52.08B|52080000000|73.900|131,156|2.07%|37|2022-11-03|15/09/2022||3.82||34330000000|2022-08-03|15/06/2022||3.67||34200000000
2022-07-31 16:38:31|03122|963035|F BVB|419.65M|419650000|3.802|219,325|-36.41%|24|2022-09-28|15/06/2022|||||2022-05-12|15/03/2022|-0.26||64240000|
2022-07-31 16:38:35|03123|963713|ETR BNNn|166.04M|166040000|7.6000|5,599|-27.96%|25|2022-08-29|15/06/2022|||||2022-05-30|15/03/2022|-0.07||13100000|
2022-07-31 16:38:38|03124|1081719|ETR CPXG|49.75M|49750000|16.10|475|8.05%|17|2022-02-11|15/09/2021|0.3||31530000||2022-02-11|15/06/2021|0.3||31530000|
2022-07-31 16:38:43|03125|661|ETR CECG|952M|952000000|1.962|676,013|-51.51%|34|2022-08-11|15/06/2022||||4240000000|2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2022-07-31 16:38:48|03126|19866|ETR CEC1_p|1.81B|1810000000|3.740|626|-46.95%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2022-07-31 16:38:52|03127|19206|ETR CWCG|591.52M|591520000|83.800|6,220|-33.7%|33|2022-08-09|15/06/2022|||||2022-05-12|15/03/2022|0.17||138900000|138900000
2022-07-31 16:38:56|03128|358|ETR CBKG|8.36B|8360000000|6.678|6,972,930|22.76%|27|2022-11-09|15/09/2022||0.2178||2220000000|2022-08-03|15/06/2022||0.2531||2280000000
2022-07-31 16:38:59|03129|1056259|F CCAG|46.09M|46090000|1.3480|165,506|-89.28%|22|2022-08-09|15/06/2022|||||2022-05-10|15/03/2022|-0.3||37600000|37600000
2022-07-31 16:39:02|03130|1088691|ETR CSQG|40.53M|40530000|29.20|117|-28.43%|19|2022-09-30|15/06/2022|||||2022-05-12|15/03/2022|0.37||2370000|
2022-07-31 16:39:06|03131|19212|ETR EVDG|5.15B|5150000000|53.600|102,836|-6.46%|36|2022-08-24|15/06/2022||||396500000|2022-05-24|15/03/2022|0.11||139200000|144500000
2022-07-31 16:39:11|03132|23008|BS DEXGn|30.7M|30700000|2.070|12,076|-78.66%|26|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022||||
2022-07-31 16:39:17|03133|964642|ETR DMRE|360.85M|360850000|3.42|7,058|-16.99%|24|2022-08-17|15/06/2022|||||2022-05-11|15/03/2022|0.07||28550000|
2022-07-31 16:39:25|03134|1061941|ETR DMPG|2.96B|2960000000|54.95|56,354|-18.53%|23|2022-09-07|15/06/2022||||232400000|2022-05-18|15/03/2022|0.69||231600000|212000000
2022-07-31 16:39:32|03135|19208|ETR DBANn|530.3M|530300000|28.200|13,252|-24.4%|31|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-1.47|-1.47|-26400000|
2022-07-31 16:39:38|03136|23007|ETR DEQGn|1.32B|1320000000|21.360|343,691|6.69%|37|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.51||52100000|52100000
2022-07-31 16:39:41|03137|1056151|ETR JB7|630.36M|630360000|19.6500|9,390|15.59%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-07-31 16:39:45|03138|962341|ETR DKG|353.32M|353320000|10.050|4,555|-28.98%|22|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.17||18000000|18000000
2022-07-31 16:39:48|03139|958262|ETR PBBG|1.21B|1210000000|9.02|463,991|-3.01%|25|2022-08-09|15/06/2022|||||2022-05-11|15/03/2022|0.24|0.21|149000000|
2022-07-31 16:39:52|03140|22138|ETR DWNG|9.58B|9580000000|24.130|141,786|-54.16%|37|2022-11-16|15/09/2022||0.2258||209960000|2022-08-05|15/06/2022||1.18||220930000
2022-07-31 16:39:57|03141|6327|ETR DEZG|491.42M|491420000|4.070|448,902|-43.08%|32|2022-11-10|15/09/2022||||410200000|2022-08-11|15/06/2022||||438200000
2022-07-31 16:40:01|03142|1114558|ETR DFV|162.8M|162800000|11.16|2,178|-17.21%|15|2022-09-07|15/06/2022|||||2022-05-18|15/03/2022|0.1||29500000|
2022-07-31 16:40:06|03143|19207|ETR DICn|908.66M|908660000|11.100|61,779|-27.17%|32|2022-08-02|15/06/2022|||||2022-05-10|15/03/2022|0.11||25000000|
2022-07-31 16:40:11|03144|6315|ETR GILG|3.22B|3220000000|40.800|4,770|-2.28%|37|2022-10-24|15/09/2022|||||2022-08-04|15/06/2022||||
2022-07-31 16:40:17|03145|32558|ETR DUEG|1.68B|1680000000|24.220|119,990|-40.02%|37|2022-11-10|15/09/2022||0.4966||1010000000|2022-08-04|15/06/2022||0.4261||973490000
2022-07-31 16:40:20|03146|1072321|ETR DWSG|5.69B|5690000000|28.44|164,549|-28.51%|22|2022-10-26|15/09/2022||0.8419||617040000|2022-07-29|15/06/2022|0.92|0.9394|671000000|636920000
2022-07-31 16:40:24|03147|964658|ETR ED4|285M|285000000|11.40|3,009|1.79%|25|2022-08-25|15/06/2022|||||2022-05-06|15/03/2022|0.33|0.3|193260000|190620000
2022-07-31 16:40:29|03148|962884|F EING_p|514.83M|514830000|136.40|2,639|-11.14%|23|2022-08-24|15/06/2022|||||2022-05-25|15/03/2022|4.62||292300000|
2022-07-31 16:40:36|03149|6293|ETR ZILGn|492.31M|492310000|7.770|98,908|-43.57%|37|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022||||397000000
2022-07-31 16:40:42|03150|955862|ETR ELBG|17.38M|17380000|3.16|5,224|-54.2%|25|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.02||12430000|12500000
2022-07-31 16:40:46|03151|49819|ETR ECVG|3.42B|3420000000|21.320|361,349|38.17%|28|2022-08-15|15/06/2022|||||2022-05-12|15/03/2022|0.08|0.08|90390000|90400000
2022-07-31 16:40:49|03152|1176374|F ERWE|43M|43000000|2.36|4,897|-22.57%|9|2022-05-31|15/03/2022|-0.08||2060000||2022-04-15|15/12/2021|-0.37||4240000|
2022-07-31 16:40:53|03153|41033|ETR EVKn|9.68B|9680000000|20.780|869,066|-29.08%|37|2022-11-08|15/09/2022||0.5262||4330000000|2022-08-10|15/06/2022||0.6234||4500000000
2022-07-31 16:40:57|03154|949641|ETR FRU|59.12M|59120000|2.740|4,468|-45.42%|26|2022-08-18|15/06/2022|||||2022-05-12|15/03/2022|0.09||53500000|
2022-07-31 16:41:03|03155|23018|ETR FIEG|3.31B|3310000000|39.460|49,859|-37.66%|37|2022-11-10|15/09/2022||||497500000|2022-08-25|15/06/2022||||437000000
2022-07-31 16:41:06|03156|964687|ETR FTKn|1.09B|1090000000|9.90|603,719|-61.18%|18|2022-10-25|15/09/2022||||93000000|2022-08-30|15/06/2022||||88900000
2022-07-31 16:41:10|03157|19823|ETR FPHG|47.65M|47650000|2.970|8,231|0.68%|25|2022-09-01|15/06/2022|||||2022-05-25|15/03/2022|0.33||65200000|55300000
2022-07-31 16:41:18|03158|6289|ETR FRAG|4.11B|4110000000|44.490|204,266|-19.84%|37|2022-11-08|15/09/2022||1.05||793240000|2022-08-09|15/06/2022||0.3509||791090000
2022-07-31 16:41:25|03159|1171960|ETR VH2|875.2M|875200000|30.40|13,119|-30.85%|10|2022-08-12|15/06/2022||||87000000|2022-05-13|15/03/2022|0.17||58400000|
2022-07-31 16:41:30|03160|22584|LON FPEn|3.76B|3760000000|24.950|26,519|-26.07%|32|2022-10-28|15/09/2022||0.4303|||2022-07-29|15/06/2022|0.45|0.4346|832000000|828700000
2022-07-31 16:41:36|03161|14148|ETR FPE3_p|3.76B|3760000000|29.240|286,563|-30.41%|37|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022||0.41||
2022-07-31 16:41:40|03162|1131047|SG GTYG|915.14M|915140000|4.9000|1,808|70.14%|22|2022-05-31|15/03/2022|-0.02||2350000||2022-03-31|15/12/2021|0.1||-5900000|
2022-07-31 16:41:45|03163|6296|ETR G1AG|6.43B|6430000000|36.370|417,708|-2.73%|37|2022-11-04|15/09/2022||0.5344||1270000000|2022-08-10|15/06/2022||0.4357||1240000000
2022-07-31 16:41:49|03164|22460|BS GXIG|1.84B|1840000000|58.550|102,634|-33.5%|29|2022-10-12|15/08/2022||1.1||418450000|2022-07-13|15/05/2022|1.34|1.2|445000000|436600000
2022-07-31 16:41:53|03165|19214|ETR GSC1n|285.08M|285080000|26.300|5,673|21.76%|25|2022-08-12|15/06/2022|||||2022-05-18|15/03/2022|0.81||138100000|138050000
2022-07-31 16:41:56|03166|1137590|ETR GFG|318.28M|318280000|1.45|584,744|-87.39%|17|2022-09-09|15/06/2022|||||2022-05-11|15/03/2022|||349200000|349200000
2022-07-31 16:42:01|03167|13151|ETR GMMG|169.95M|169950000|11.400|2,011|-52.89%|32|2022-10-27|15/09/2022|||||2022-08-11|15/06/2022||||
2022-07-31 16:42:04|03168|962342|ETR GYC|2.2B|2200000000|13.31|272,958|-40.58%|25|2022-11-16|15/09/2022||0.35||139970000|2022-08-15|15/06/2022||0.31||138220000
2022-07-31 16:42:09|03169|19213|ETR GLJn|1.19B|1190000000|25.60|27,196|-30.26%|35|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.26||25640000|
2022-07-31 16:42:12|03170|19198|ETR 2HR|238.96M|238960000|6.420|8,627|-33.13%|30|2022-08-15|15/06/2022|||||2022-05-13|15/03/2022|0.22||235900000|235900000
2022-07-31 16:42:18|03171|19215|ETR HABAn|699.55M|699550000|8.600|60,639|-7.35%|32|2022-08-09|15/06/2022|||||2022-04-26|15/03/2022|0.03||20800000|
2022-07-31 16:42:23|03172|21613|BS HHFGn|1.02B|1020000000|13.600|48,115|-32%|29|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.3||386200000|
2022-07-31 16:42:27|03173|6298|ETR HNRGn|16.68B|16680000000|138.30|138,747|-2.54%|37|2022-11-03|15/09/2022||3.11||7940000000|2022-08-04|15/06/2022||2.97||7600000000
2022-07-31 16:42:30|03174|960689|ETR HLAG|58.88B|58880000000|335.0000|26,456|83.86%|26|2022-11-10|15/09/2022||17.36||7610000000|2022-08-11|15/06/2022||22.75||8480000000
2022-07-31 16:42:37|03175|19216|ETR HAWG|377.3M|377300000|42.000|1,128|-30.92%|35|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.62||149500000|
2022-07-31 16:42:42|03176|6324|ETR HDDG|453.77M|453770000|1.491|1,135,391|-24.24%|32|2022-08-10|15/06/2022|||||2022-06-09|15/03/2022|-0.02|-0.02|618150000|617950000
2022-07-31 16:42:47|03177|942682|ETR HLE|7.62B|7620000000|68.55|24,985|16.07%|30|2022-09-29|15/08/2022|||||2022-08-18|15/05/2022||0.31||1590000000
2022-07-31 16:42:51|03178|19834|ETR HNKG|26.37B|26370000000|61.45|125,927|-19.83%|37|2022-11-08|15/09/2022||1.04||5350000000|2022-08-15|15/06/2022||0.8813||5360000000
2022-07-31 16:42:54|03179|1173428|ETR HGEA|246.48M|246480000|12.75|1,891|-43.83%|8|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||33800000|34000000
2022-07-31 16:42:58|03180|19218|ETR HLGZ|209.79M|209790000|3.700|3,874|-4.15%|23|2022-08-17|15/06/2022|||||2022-05-31|15/03/2022||||
2022-07-31 16:43:03|03181|6305|ETR HOTG|3.93B|3930000000|52.24|93,408|-21.89%|37|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|1.88|1.63|6610000000|6120000000
2022-07-31 16:43:07|03182|1081564|ETR H24|84.5M|84500000|2.89|129,614|-80.76%|20|2022-08-16|15/06/2022|||||2022-05-11|15/03/2022|-0.43||140200000|
2022-07-31 16:43:09|03183|19217|ETR HBH|1.22B|1220000000|76.700|25,195|-19.09%|24|2022-09-29|15/08/2022||6.72||3275000000|2022-06-29|15/05/2022|6.14|3.09|1810000000|1810000000
2022-07-31 16:43:15|03184|19836|H HBMG|1.51B|1510000000|47.500|3,725|38.48%|24|2022-09-29|15/08/2022||3.17||1510000000|2022-06-29|15/05/2022||||
2022-07-31 16:43:19|03185|6352|ETR BOSSn|3.97B|3970000000|57.500|490,391|13.77%|37|2022-11-03|15/09/2022||0.73||838740000|2022-08-03|15/06/2022||0.6867||847980000
2022-07-31 16:43:24|03186|19837|ETR HYQGn|1.27B|1270000000|202.200|10,339|-60.2%|26|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|1.99||136400000|104450000
2022-07-31 16:43:29|03187|19219|ETR INHG|629.36M|629360000|23.400|15,259|-34.18%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.17||444800000|
2022-07-31 16:43:32|03188|1064311|ETR INS2|490.63M|490630000|10.680|139,357|-59.08%|23|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.16||118500000|
2022-07-31 16:43:36|03189|1031264|F JSTG|604.94M|604940000|40.6000|18,849|-21.17%|22|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|1.44||298700000|311800000
2022-07-31 16:43:40|03190|19220|ETR JUNG_p|2.7B|2700000000|26.460|154,687|-42.97%|37|2022-11-11|15/09/2022||0.3559||1090000000|2022-08-12|15/06/2022||0.4123||1070000000
2022-07-31 16:43:44|03191|6320|ETR SDFGn|3.94B|3940000000|20.610|1,083,616|70.4%|37|2022-11-10|15/09/2022||2.75||1580000000|2022-08-11|15/06/2022||2.24||1350000000
2022-07-31 16:43:46|03192|1129329|F IURG|139.43M|139430000|17.9500|344|-9.34%|18|2022-05-25|15/03/2022|0.12||113300000||2022-04-28|15/12/2021|1.91||79350000|
2022-07-31 16:43:50|03193|49816|ETR KGX|5.81B|5810000000|44.35|368,314|-50.45%|35|2022-10-27|15/09/2022||0.8341||2880000000|2022-07-28|15/06/2022|0.6|0.6491|2800000000|2750000000
2022-07-31 16:43:55|03194|6304|ETR KCOGn|951.62M|951620000|9.540|531,454|-25.53%|37|2022-11-03|15/09/2022||0.255||2070000000|2022-08-03|15/06/2022||1.1||2850000000
2022-07-31 16:43:58|03195|1176379|F KTAG|306.13M|306130000|29.50|9,986|-55.71%|9|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.6||222300000|222300000
2022-07-31 16:44:01|03196|1096501|ETR KBX|9.36B|9360000000|58.06|214,619|-39.27%|22|2022-11-10|15/09/2022||0.8807||1790000000|2022-08-12|15/06/2022||0.7719||1740000000
2022-07-31 16:44:06|03197|19232|ETR SKBG|244.57M|244570000|14.800|35,049|-48.7%|32|2022-11-08|15/09/2022|||||2022-07-29|15/06/2022|||253000000|243800000
2022-07-31 16:44:13|03198|6295|ETR KRNG|2.68B|2680000000|84.800|27,597|1.98%|35|2022-11-04|15/09/2022||1.17||975000000|2022-08-02|15/06/2022||1.13||970600000
2022-07-31 16:44:18|03199|32433|ETR KU2G|3.29B|3290000000|82.70|1,981|49.28%|37|2022-10-27|15/09/2022|||||2022-08-04|15/06/2022||||
2022-07-31 16:44:23|03200|19221|ETR KWSG|1.97B|1970000000|59.70|6,395|-15.8%|30|2022-09-28|15/06/2022|||||2022-05-12|15/03/2022|6.68||782100000|
2022-07-31 16:44:27|03201|6281|ETR LXSG|3.09B|3090000000|35.830|577,298|-41.32%|37|2022-11-09|15/09/2022||1.1||2260000000|2022-08-04|15/06/2022||1.31||2260000000
2022-07-31 16:44:31|03202|40213|ETR LEGn|6.46B|6460000000|88.640|214,850|-33.53%|37|2022-11-10|15/09/2022||1.76||181590000|2022-08-10|15/06/2022||4.73||165520000
2022-07-31 16:44:35|03203|19854|ETR LEIG|166.52M|166520000|17.500|6,298|-59.3%|30|2022-11-08|15/09/2022||0.05||67000000|2022-08-09|15/06/2022||-0.05||64000000
2022-07-31 16:44:40|03204|6339|ETR LEOGn|246M|246000000|7.530|83,279|-48.95%|36|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|1.44||1260000000|1260000000
2022-07-31 16:44:44|03205|19857|ETR TGHN|748.63M|748630000|260.000|65|-3.7%|29|2022-10-27|15/09/2022|||||2022-08-02|15/06/2022||||
2022-07-31 16:44:48|03206|962919|F ECKG|103.46M|103460000|28.00|444|-9.09%|25|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.08||16200000|
2022-07-31 16:44:52|03207|349|ETR LHAG|7.17B|7170000000|5.994|6,647,030|-12.04%|27|2022-11-03|15/09/2022||0.1993||8840000000|2022-08-04|15/06/2022||0.0789||8010000000
2022-07-31 16:44:57|03208|19863|ETR MZXG|59.63M|59630000|6.200|2,211|-15.07%|28|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.22||23900000|
2022-07-31 16:45:01|03209|949642|ETR MXHNn|162.91M|162910000|3.950|8,514|-12.22%|24|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|-0.11||91100000|91100000
2022-07-31 16:45:05|03210|962922|F MBBG|631.46M|631460000|108.00|1,806|-25.21%|24|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|-0.02||172200000|
2022-07-31 16:45:12|03211|962923|F MEDG|157.7M|157700000|3.32|2,183|-19.81%|23|2022-11-02|15/09/2022|||||2022-07-29|15/06/2022||||
2022-07-31 16:45:17|03212|993276|ETR ILM1k|649.83M|649830000|28.4000|13,757|-16.59%|20|2022-08-11|15/06/2022||||395600000|2022-05-11|15/03/2022|0.21|0.22|393050000|397800000
2022-07-31 16:45:20|03213|1029194|ETR B4B|2.87B|2870000000|7.9050|328,155|-27.68%|23|2022-08-10|15/06/2023|||||2022-08-10|15/06/2022||-0.01||
2022-07-31 16:45:24|03214|1029195|ETR B4B3_p|2.87B|2870000000|8.1500|1,111|-29.13%|21|2022-05-11|15/03/2022|-0.81||6250000000||2022-02-09|15/12/2021|0.54||7600000000|
2022-07-31 16:45:29|03215|1174802|ETR MRXG|847.37M|847370000|4.80|37,250|-80.8%|10|2022-09-07|15/06/2022|||||2022-06-01|15/03/2022|-0.3||47200000|47200000
2022-07-31 16:45:34|03216|23634|ETR MLPG|622.36M|622360000|5.720|33,736|-17.1%|32|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.23||249930000|245000000
2022-07-31 16:45:37|03217|964815|ETR MUXG|365.91M|365910000|17.74|36,100|-18.85%|21|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022||||
2022-07-31 16:45:41|03218|32557|ETR MVVGn|2.03B|2030000000|30.800|645|6.21%|30|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.7||1640000000|
2022-07-31 16:45:45|03219|19223|ETR NOEJ|580.53M|580530000|18.220|90,266|-59.13%|36|2022-08-10|15/06/2022||||310700000|2022-05-04|15/03/2022|0.66|0.54|304000000|304400000
2022-07-31 16:45:50|03220|962933|F O4BG|381.94M|381940000|26.80|630|27.62%|23|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.24||85850000|
2022-07-31 16:45:53|03221|19880|ETR PGNG|17.61M|17610000|3.890|1,812|-61.67%|25|2022-08-23|15/06/2022|||||2022-05-11|15/03/2022|-0.12||41680000|
2022-07-31 16:46:00|03222|19225|ETR PATGn|1.12B|1120000000|12.620|58,894|-41.3%|36|2022-08-12|15/06/2022|||||2022-05-11|15/03/2022|0.13||80930000|
2022-07-31 16:46:06|03223|19224|ETR O2C|79.14M|79140000|1.620|6,858|-21.74%|36|2022-08-24|15/06/2022|||||2022-05-27|15/03/2022||||
2022-07-31 16:46:09|03224|1162596|ETR PSGG|289.2M|289200000|24.10|1,773|0.84%|15|2022-11-30|15/09/2022||0.3||22800000|2022-08-31|15/06/2022||0.2||19700000
2022-07-31 16:46:13|03225|994481|ETR PCZ|206.73M|206730000|3.5100|9,140|-55.68%|23|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.03||109000000|72000000
2022-07-31 16:46:19|03226|962938|F PWOG|89.38M|89380000|28.60|517|-5.92%|24|2022-08-09|15/06/2022|||||2022-05-13|15/03/2022|1.67||130800000|
2022-07-31 16:46:22|03227|23190|ETR PSMGn|1.89B|1890000000|8.3300|1,082,529|-48.08%|25|2022-11-15|15/09/2022||0.2787||1040000000|2022-08-11|15/06/2022||0.3297||1030000000
2022-07-31 16:46:26|03228|1097504|ETR 690D|31.26B|31260000000|1.15|184,413|-29.51%|25|2022-11-03|15/09/2022||0.0595||9250000000|2022-08-30|15/06/2022||0.0611||8760000000
2022-07-31 16:46:31|03229|19892|ETR RSL2|90.8M|90800000|14.100|514|-39.74%|27|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|-0.84||61000000|
2022-07-31 16:46:35|03230|23066|BS RAAG|7.71B|7710000000|678.50|11,719|-25.91%|30|2022-11-03|15/09/2022||3.16||225000000|2022-08-03|15/06/2022||2.81||226670000
2022-07-31 16:46:43|03231|665|ETR RHMG|7.74B|7740000000|178.850|282,618|120.91%|37|2022-11-10|15/09/2022||1.98||1510000000|2022-08-05|15/06/2022||1.53||1420000000
2022-07-31 16:46:47|03232|6314|ETR RHKG|1.03B|1030000000|15.400|3,711|-3.14%|35|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.01||347300000|
2022-07-31 16:46:50|03233|1176384|D RY8|8.69M|8690000|0.16|5,797|-38.46%|4|2021-10-06|15/06/2021|-0.19||3190000||2021-04-30|15/12/2020|-0.19||3190000|
2022-07-31 16:46:56|03234|41032|LU RRTL|5.93B|5930000000|38.320|67,261|-19.66%|25|2022-11-04|15/09/2022||0.96||1580000000|2022-08-05|15/06/2022||1.49||1750000000
2022-07-31 16:47:01|03235|32431|ETR SFQ|357.93M|357930000|7.885|250,453|-32.84%|29|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|0.21|0.21|369700000|369700000
2022-07-31 16:47:05|03236|6286|ETR SZGG|1.34B|1340000000|24.780|208,627|-24.41%|37|2022-11-11|15/09/2022||3.64||3190000000|2022-08-11|15/06/2022||5.23||3490000000
2022-07-31 16:47:09|03237|963693|ETR SHA_p|3.82B|3820000000|5.73|608,053|-21.99%|25|2022-11-08|15/09/2022||0.1813||3720000000|2022-08-04|15/06/2022||0.1701||3620000000
2022-07-31 16:47:13|03238|19233|ETR SLTG|625.85M|625850000|57.500|31,721|41.1%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-07-31 16:47:17|03239|958843|ETR G24n|4.31B|4310000000|55.660|206,353|-22.93%|24|2022-08-09|15/06/2022||||109430000|2022-05-03|15/03/2022|0.25|0.32|107900000|105250000
2022-07-31 16:47:22|03240|6317|ETR SGCG|900.53M|900530000|7.370|247,036|-21.43%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.14|0.08|270950000|262000000
2022-07-31 16:47:26|03241|992973|ETR SAEG|1.71B|1710000000|94.660|99,435|-25.17%|24|2022-10-31|15/09/2022||||297400000|2022-08-03|15/06/2022||||293600000
2022-07-31 16:47:31|03242|19230|ETR SIXG|4.75B|4750000000|118.900|36,010|1.36%|32|2022-08-10|15/06/2022||1.42||710800000|2022-05-13|15/03/2022|1.42|-0.43|580770000|580000000
2022-07-31 16:47:37|03243|19906|ETR SIXG_p|4.75B|4750000000|68.700|22,530|-1.72%|32|2022-08-10|15/06/2022||1.42||710800000|2022-05-13|15/03/2022|1.42||580770000|580000000
2022-07-31 16:47:41|03244|941175|ETR STAB|1.36B|1360000000|54.90|26,328|-17.88%|26|2022-11-11|15/09/2022||||281600000|2022-08-01|15/06/2022||||273250000
2022-07-31 16:47:46|03245|19227|ETR SAXG|2.42B|2420000000|42.680|63,357|-36.01%|37|2022-11-10|15/09/2022||0.83||449330000|2022-08-11|15/06/2022||0.43||420630000
2022-07-31 16:47:50|03246|6322|ETR SZUG|2.81B|2810000000|13.770|354,860|8.51%|33|2022-10-13|15/08/2022||0.29||2200000000|2022-07-06|15/05/2022|0.43|0.59|2280000000|2250000000
2022-07-31 16:47:53|03247|19913|ETR SURG|362.83M|362830000|23.400|514|-23.53%|30|2022-10-28|15/09/2022||||171800000|2022-07-29|15/06/2022||||189600000
2022-07-31 16:47:56|03248|1172891|ETR SYAB|4.13B|4130000000|18.50|141,348|0%|10|2022-11-10|15/09/2022||0.28||652000000|2022-08-11|15/06/2022||0.38||762000000
2022-07-31 16:48:00|03249|19234|ETR TEGG|1.89B|1890000000|10.80|879,266|-59.58%|36|2022-08-23|15/06/2022|||||2022-05-24|15/03/2022|0.2||115600000|
2022-07-31 16:48:04|03250|19237|ETR TTKG|873.93M|873930000|13.320|41,007|-3.9%|32|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022|0.15||328600000|
2022-07-31 16:48:09|03251|40219|ETR TLXGn|9.01B|9010000000|35.580|79,795|-0.78%|37|2022-11-14|15/09/2022||1.2||12090000000|2022-08-10|15/06/2022||1.2||11080000000
2022-07-31 16:48:13|03252|664|ETR TKAG|3.74B|3740000000|6.006|3,448,821|-28.57%|37|2022-11-17|15/09/2022||0.3486||9440000000|2022-08-11|15/06/2022||0.774||10640000000
2022-07-31 16:48:16|03253|1137593|ETR 8TRA|7.59B|7590000000|15.17|111,760|-42.67%|19|2022-11-07|15/09/2022||0.6232||8920000000|2022-07-28|15/06/2022|0.72|0.3408|9460000000|8780000000
2022-07-31 16:48:19|03254|989449|ETR UN01|2.38B|2380000000|6.500|1,155,467|-80.27%|25|2022-11-03|15/09/2022||0.0058||42950000000|2022-08-17|15/06/2022||-0.2463||21190000000
2022-07-31 16:48:22|03255|962961|F ULCG|20.51M|20510000|2.960|4,270|12.98%|22|2022-09-02|15/06/2022|||||2022-04-28|15/03/2022|0.08||7190000|
2022-07-31 16:48:26|03256|991176|ETR VQTG|175.56M|175560000|13.1000|23,846|-56.41%|24|2022-08-11|15/06/2022|||||2022-05-10|15/03/2022|-0.07||28000000|
2022-07-31 16:48:31|03257|19929|ETR VIBG_p|497.49M|497490000|18.800|7,491|-8.74%|30|2022-10-21|15/09/2022|||||2022-07-20|15/06/2022|0.55||241800000|
2022-07-31 16:48:34|03258|962966|F V3VGn|161.45M|161450000|10.200|7,659|-36.25%|23|2022-08-30|15/06/2022|||||2022-05-31|15/03/2022|-0.18||15480000|
2022-07-31 16:48:37|03259|1177472|ETR VTSCn|2.12B|2120000000|52.95|383|-|10|2022-11-14|15/09/2022||0.2987||2310000000|2022-08-10|15/06/2022||-0.011||2130000000
2022-07-31 16:48:42|03260|351|ETR VOWG|96.3B|96300000000|192.20|51,094|-31.36%|37|2022-10-27|15/09/2022||7.17||67040000000|2022-07-28|15/06/2022|7.46|4.19|69540000000|64980000000
2022-07-31 16:48:47|03261|6294|ETR VOSG|611.23M|611230000|34.800|11,000|-18.02%|37|2022-10-27|15/09/2022|||||2022-08-03|15/06/2022||||251400000
2022-07-31 16:48:52|03262|6290|ETR WCHG|7.28B|7280000000|146.55|140,118|18%|37|2022-10-27|15/09/2022||5.47||2130000000|2022-07-29|15/06/2022|7.67|6.96|2170000000|2170000000
2022-07-31 16:48:58|03263|19239|ETR WACGn|1.27B|1270000000|18.730|43,615|-26.26%|31|2022-08-09|15/06/2022||||534250000|2022-05-10|15/03/2022|0.42||521600000|521870000
2022-07-31 16:49:02|03264|19932|ETR WSUG|548.68M|548680000|41.000|3,636|-28.82%|30|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|0.43||119000000|
2022-07-31 16:49:05|03265|1096426|ETR WEW|147.75M|147750000|7.18|79,513|-82.05%|20|2022-08-11|15/06/2022|||||2022-06-01|15/03/2022|-0.19||111000000|111000000
2022-07-31 16:49:09|03266|953067|ETR WDL1k|3.73M|3730000|0.675|3,411|-78.69%|24|2022-08-11|15/06/2022|||||2022-05-16|15/03/2022|-0.07||12780000|
2022-07-31 16:49:13|03267|964973|ETR WUWGn|1.57B|1570000000|16.78|23,246|-9%|25|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|0.61||1230000000|
2022-07-31 16:49:17|03268|993600|H TIMAn|699.98M|699980000|31.300|4,525|-24.58%|21|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.22||25110000|25100000
2022-07-31 16:49:22|03269|19240|ETR ZO1G|2.73B|2730000000|468.00|27,684|63.07%|33|2022-08-24|15/06/2022||1.24||580870000|2022-05-19|15/03/2022||1.28||587110000
2022-07-31 16:49:27|03270|19918|ETR TGTG|30.65M|30650000|1.230|15,215|-19.61%|29|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|-0.05||13500000|
2022-07-31 16:49:34|03271|13155|ETR 1U1|2.98B|2980000000|16.930|58,565|-32.39%|37|2022-11-10|15/09/2022||0.5161||998370000|2022-08-04|15/06/2022||0.4823||991270000
2022-07-31 16:49:37|03272|962854|F VSCk|16.28M|16280000|1.610|2,866|-73.82%|25|2022-10-18|15/09/2022|||||2022-08-09|15/06/2022||||
2022-07-31 16:49:42|03273|23598|ETR ADAG|957.08M|957080000|18.440|44,813|47.28%|33|2022-10-27|15/09/2022||0.27||177000000|2022-07-28|15/06/2022|0.14|0.2|166320000|172880000
2022-07-31 16:49:47|03274|6313|ETR AIXGn|2.82B|2820000000|25.130|621,562|20.93%|37|2022-10-27|15/09/2022||0.245||128840000|2022-07-28|15/06/2022|0.16|0.13|102500000|94480000
2022-07-31 16:49:51|03275|40203|ETR A1OS|257.07M|257070000|51.600|1,186|-22.99%|25|2022-08-04|15/06/2022||0.77||114600000|2022-05-12|15/03/2022|0.68|0.68|111200000|111200000
2022-07-31 16:49:55|03276|19774|ETR AOFG|1.22B|1220000000|153.600|5,312|-10.49%|25|2022-10-24|15/09/2022|||||2022-07-25|15/06/2022|0.6|0.49|21500000|14700000
2022-07-31 16:49:59|03277|19776|ETR BSLG|1.11B|1110000000|37.200|14,313|1.09%|29|2022-08-03|15/06/2022||||65400000|2022-05-04|15/03/2022|0.2267||66300000|66300000
2022-07-31 16:50:03|03278|22689|ETR BIONn|3.23B|3230000000|58.600|17,977|-27.48%|37|2022-10-21|15/09/2022|||||2022-07-25|15/06/2022|-4.29||60860|
2022-07-31 16:50:07|03279|23435|ETR BC8G|5.67B|5670000000|45.010|197,273|-22.46%|37|2022-11-10|15/09/2022||0.456||1370000000|2022-08-11|15/06/2022||0.4336||1340000000
2022-07-31 16:50:11|03280|940925|ETR B8FGn|68.91M|68910000|1.215|12,005|-55%|24|2022-11-16|15/09/2022||-0.1326||9110000|2022-08-18|15/06/2022||-0.0973||10430000
2022-07-31 16:50:14|03281|1163902|ETR BKHTn|181.16M|181160000|17.55|1,930|-18.37%|13|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.2||28800000|28800000
2022-07-31 16:50:19|03282|19786|ETR COKG|1.17B|1170000000|33.280|116,949|-37.21%|36|2022-11-10|15/09/2022||0.29||336000000|2022-08-11|15/06/2022||0.4||351000000
2022-07-31 16:50:23|03283|22416|ETR AFXG|12.71B|12710000000|142.100|110,330|-24.33%|35|2022-08-05|15/06/2022||0.7117||479070000|2022-05-13|15/03/2022|1.01|0.6676|445230000|419010000
2022-07-31 16:50:27|03284|19787|ETR CSHG|135.56M|135560000|16.200|4,115|9.09%|28|2022-08-02|15/06/2022|||||2022-05-11|15/03/2022|-0.07||35400000|35400000
2022-07-31 16:50:29|03285|1174682|ETR C3RY|184.04M|184040000|7.70|67,021|-76.03%|6|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.01|-0.01|33000000|33000000
2022-07-31 16:50:33|03286|1166985|ETR C0M|94.7M|94700000|18.68|22,254|-80.86%|12|2022-09-15|15/06/2022|||||2022-05-19|15/03/2022|-2.58||23500000|
2022-07-31 16:50:37|03287|19791|ETR COP1n|2.21B|2210000000|42.240|72,435|-37.56%|37|2022-11-03|15/09/2022||0.79||270000000|2022-08-04|15/06/2022||0.31||258000000
2022-07-31 16:50:40|03288|19794|ETR CE2G|1.25B|1250000000|14.380|118,560|44.81%|29|2022-10-12|15/08/2022|||||2022-07-15|15/05/2022|0.74||398940000|
2022-07-31 16:50:44|03289|19797|ETR DAMG|197.47M|197470000|56.000|504|-5.08%|25|2022-08-05|15/06/2022|||||2022-05-10|15/03/2022|0.94||63300000|
2022-07-31 16:50:46|03290|991234|NYSE DBD|174.96M|174960000|2.960|6,103|-66.4%|0||
2022-07-31 16:50:50|03291|19803|ETR HNLG|138.82M|138820000|22.900|4,712|-52.78%|27|2022-08-05|15/06/2022|||||2022-05-12|15/03/2022|0.36||32800000|
2022-07-31 16:50:57|03292|19804|ETR DRWG|892.44M|892440000|44.500|2,757|-40.82%|37|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-2.71||655000000|655000000
2022-07-31 16:51:02|03293|6301|ETR DRWG_p|892.44M|892440000|51.200|19,752|-33.94%|37|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-2.71||655000000|655000000
2022-07-31 16:51:05|03294|19807|ETR EUZG|894.85M|894850000|43.100|88,297|-62.84%|29|2022-08-11|15/06/2022|||||2022-05-12|15/03/2022|0.32||49890000|
2022-07-31 16:51:09|03295|962883|F E4CG|107.06M|107060000|30.50|1,399|49.51%|22|2022-08-16|15/06/2022|||||2022-05-10|15/03/2022|0.3516||27200000|
2022-07-31 16:51:16|03296|19811|ETR ELGG|808.41M|808410000|47.250|10,699|24.34%|34|2022-11-03|15/09/2022||0.78||95300000|2022-08-02|15/06/2022||0.86||97900000
2022-07-31 16:51:20|03297|19813|ETR ECXn|7.51M|7510000|0.470|3,607|-63.73%|30|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|-0.17||100000|
2022-07-31 16:51:25|03298|19241|ETR EVTG|4.47B|4470000000|25.300|324,191|-27.67%|36|2022-11-09|15/09/2022||0.05||182740000|2022-08-11|15/06/2022||-0.03||162150000
2022-07-31 16:51:30|03299|962891|F EXCL|88.32M|88320000|4.400|3,291|-16.98%|24|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|0.00|||
2022-07-31 16:51:33|03300|962892|F FAAS|238.15M|238150000|21.650|5,064|-47.83%|22|2022-08-26|15/06/2022|||||2022-06-08|15/03/2022|0.16||15400000|
2022-07-31 16:51:39|03301|19821|ETR SISG|602.24M|602240000|58.400|898|34.56%|37|2022-08-31|15/09/2022|||||2022-08-17|15/06/2022||||
2022-07-31 16:51:43|03302|962895|F FEVG|76.71M|76710000|23.60|967|21.03%|24|2022-11-25|15/09/2022|||||2022-10-28|15/06/2022||||22500000
2022-07-31 16:51:47|03303|6285|ETR FNTGn|2.73B|2730000000|22.990|553,156|13.81%|37|2022-11-04|15/09/2022||0.194||647840000|2022-08-12|15/06/2022||0.1879||624110000
2022-07-31 16:51:51|03304|19826|ETR GMEG|37.42M|37420000|7.560|1,983|-23.79%|30|2022-08-25|15/06/2022|||||2022-05-25|15/03/2022|0.09||6400000|
2022-07-31 16:51:55|03305|19827|ETR GFTG|1.16B|1160000000|43.950|61,464|55.85%|31|2022-08-11|15/06/2022|||||2022-05-26|15/03/2022|0.4||173350000|173200000
2022-07-31 16:52:00|03306|6340|ETR GGS|32.45M|32450000|0.245|19,017|-38.29%|29|2022-11-22|15/09/2022||0.01||58000000|2022-09-27|15/06/2022||-0.01||55000000
2022-07-31 16:52:04|03307|19828|ETR GKSG|298.56M|298560000|132.200|1,423|-5.91%|26|2022-08-26|15/06/2022|||||2022-05-27|15/03/2022|3.22||39820000|39800000
2022-07-31 16:52:09|03308|19935|ETR HPHA|187.28M|187280000|5.480|3,386|-20.58%|29|2022-10-13|15/08/2022|||||2022-07-12|15/05/2022|-0.04||11220000|
2022-07-31 16:52:12|03309|1166364|ETR HAGG|2.63B|2630000000|25.00|264,114|70.07%|13|2022-11-10|15/09/2022||0.3368||417250000|2022-08-04|15/06/2022||0.1113||308120000
2022-07-31 16:52:16|03310|19921|ETR HOC|234.83M|234830000|2.670|163,832|5.95%|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-07-31 16:52:20|03311|19840|ETR IXXG|224.06M|224060000|22.550|5,174|-46.31%|36|2022-08-10|15/06/2022|||||2022-05-12|15/03/2022|0.05||35600000|35600000
2022-07-31 16:52:24|03312|19842|ETR ISH1k|47.12M|47120000|3.320|3,363|-31.69%|29|2022-10-26|15/09/2022|||||2022-07-27|15/06/2022|-0.05||9300000|10800000
2022-07-31 16:52:28|03313|19843|ETR IS7G|37.79M|37790000|8.950|1,550|-46.73%|29|2022-08-11|15/06/2022|||||2022-05-19|15/03/2022|0.15||26920000|
2022-07-31 16:52:32|03314|19844|ETR IVXG|41.12M|41120000|18.400|306|-42.5%|31|2022-08-25|15/06/2022|||||2022-05-12|15/03/2022|-0.34||3600000|3800000
2022-07-31 16:52:36|03315|19847|ETR IVUG|279.18M|279180000|16.080|11,809|-23.79%|28|2022-08-25|15/06/2022|||||2022-05-24|15/03/2022|-0.02||19800000|
2022-07-31 16:52:41|03316|25375|ETR JENGn|1.35B|1350000000|23.580|105,269|-18.52%|38|2022-11-10|15/09/2022||0.39||230000000|2022-08-10|15/06/2022||0.29||210000000
2022-07-31 16:52:45|03317|1173010|ETR KTEK|331.05M|331050000|18.00|3,692|-26.83%|10|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|-0.05||158400000|158400000
2022-07-31 16:52:49|03318|964718|ETR HACGn|153.39M|153390000|4.10|7,287|-22.93%|26|2022-07-21|15/06/2022|||44900000||2022-05-16|15/03/2022|0.14||45400000|43900000
2022-07-31 16:52:53|03319|19858|ETR LPKG|234.19M|234190000|9.560|138,880|-55.86%|36|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|0.02||29700000|
2022-07-31 16:52:58|03320|6346|ETR M5ZG|276.92M|276920000|35.700|10,425|-43.51%|36|2022-08-04|15/06/2022|||||2022-05-05|15/03/2022|-0.86||60900000|
2022-07-31 16:53:03|03321|23383|ETR MDG1k|61.41M|61410000|2.500|13,979|-36.22%|34|2022-08-03|15/06/2022|||||2022-05-04|15/03/2022||||
2022-07-31 16:53:08|03322|6343|ETR MORG|737.61M|737610000|21.600|191,709|-54.01%|37|2022-11-16|15/09/2022||-1.99||65840000|2022-08-03|15/06/2022||-2.02||57950000
2022-07-31 16:53:10|03323|1168311|ETR NA9n|1.5B|1500000000|114.00|26,025|-11.28%|10|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|1||185500000|
2022-07-31 16:53:14|03324|19871|ETR NEKG|7.51B|7510000000|65.000|125,914|-12.68%|37|2022-10-27|15/09/2022||0.3203||193800000|2022-07-29|15/06/2022|0.4|0.3542|203850000|196170000
2022-07-31 16:53:19|03325|19242|ETR NWOn|731.78M|731780000|130.20|5,491|-48.64%|36|2022-08-11|15/06/2022|||||2022-05-05|15/03/2022|2.21|2|75900000|76000000
2022-07-31 16:53:23|03326|19872|ETR NXUG|824.52M|824520000|52.200|6,256|-22.21%|29|2022-08-16|15/06/2022|||||2022-07-17|15/03/2022|0.26||50100000|50700000
2022-07-31 16:53:26|03327|1076550|ETR NFN|154.02M|154020000|9.30|4,851|-44.14%|20|2022-08-18|15/06/2022|||||2022-05-19|15/03/2022|-0.11||20300000|20300000
2022-07-31 16:53:30|03328|6308|ETR NDXG|2B|2000000000|9.434|1,645,574|-41.84%|37|2022-11-15|15/09/2022||-0.3634||1270000000|2022-08-11|15/06/2022||-0.7548||1450000000
2022-07-31 16:53:34|03329|19874|ETR OHBG|581.58M|581580000|33.500|4,105|-16.25%|30|2022-08-11|15/06/2022||0.46||461000000|2022-05-11|15/03/2022|0.36|0.33|173000000|207000000
2022-07-31 16:53:39|03330|19879|ETR PA8G|60.49M|60490000|0.848|23,808|-54.31%|28|2022-08-24|15/06/2022|||||2022-05-18|15/03/2022||||
2022-07-31 16:53:44|03331|6331|ETR PV|1.52B|1520000000|154.00|3,624|-10.57%|36|2022-08-02|15/06/2022|||||2022-05-03|15/03/2022|2.25|1.93|216000000|
2022-07-31 16:53:48|03332|19882|ETR PNEGn|1.19B|1190000000|15.560|110,264|120.71%|30|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.13||29500000|29500000
2022-07-31 16:53:52|03333|19243|ETR PSAGn|379.91M|379910000|24.350|9,493|-41.18%|32|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|0.17||68500000|68500000
2022-07-31 16:53:57|03334|19890|ETR TPEG|461.53M|461530000|21.220|78,475|-37.95%|31|2022-11-03|15/09/2022||0.18||45000000|2022-08-04|15/06/2022||0.24||49000000
2022-07-31 16:54:01|03335|6292|ETR QBYn|137.78M|137780000|1.106|61,343|-39.16%|30|2022-08-08|15/06/2022|||||2022-05-09|15/03/2022|-0.03||41200000|
2022-07-31 16:54:05|03336|962943|F RIB|1.51B|1510000000|43.10|14,516|2.86%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-07-31 16:54:09|03337|962940|F KTN|922.64M|922640000|14.50|94,034|-32.31%|24|2022-08-04|15/06/2022||||343000000|2022-05-05|15/03/2022|0.18|0.14|329700000|321500000
2022-07-31 16:54:12|03338|962945|F SATG|28.49B|28490000000|397.50|3,029|-24.14%|25|2022-10-19|15/09/2022||2.42||1020000000|2022-07-21|15/06/2022|2.44|2.44|1040000000|1040000000
2022-07-31 16:54:17|03339|19901|ETR YSNG|1.82B|1820000000|281.500|3,666|-41.6%|36|2022-08-10|15/06/2022|||||2022-05-10|15/03/2022|||65400000|
2022-07-31 16:54:21|03340|1073424|ETR SJJG|103.32M|103320000|9.84|2,924|-38.5%|20|2022-10-28|15/08/2022|||||2022-08-03|15/05/2022||||
2022-07-31 16:54:25|03341|19903|ETR F3CG|346.8M|346800000|21.000|58,715|-22.61%|27|2022-08-18|15/06/2022|||||2022-05-17|15/03/2022|-0.0785||17900000|17900000
2022-07-31 16:54:29|03342|954894|ETR WAFGn|2.37B|2370000000|79.100|58,452|-43.09%|25|2022-10-27|15/09/2022||2.49||441420000|2022-07-29|15/06/2022|2.66|2.45|442100000|425610000
2022-07-31 16:54:32|03343|6333|ETR SNGGk|18.33M|18330000|2.060|25,342|-59.61%|30|2022-08-11|15/06/2022|||||2022-05-23|15/03/2022|-0.72||21400000|
2022-07-31 16:54:36|03344|941174|ETR AM3D|274.69M|274690000|12.10|17,299|-37.56%|26|2022-11-10|15/09/2022||-0.05||29000000|2022-08-18|15/06/2022||-0.08||27500000
2022-07-31 16:54:40|03345|21812|ETR S92G|1.84B|1840000000|53.050|117,283|20.13%|37|2022-11-10|15/09/2022||-0.13||244190000|2022-08-11|15/06/2022||-0.24||220590000
2022-07-31 16:54:44|03346|942429|ETR SHFG|200.74M|200740000|27.60|2,436|-51.06%|25|2022-10-27|15/09/2022|||||2022-08-10|15/06/2022||||
2022-07-31 16:54:48|03347|19909|ETR SYTG|62.21M|62210000|6.900|2,329|1.47%|33|2022-08-12|15/06/2022|||||2022-05-13|15/03/2022|-0.13|-0.13|20600000|20600000
2022-07-31 16:54:52|03348|6302|ETR SOWGn|1.94B|1940000000|26.280|93,109|-35.53%|37|2022-10-27|15/09/2022||0.2756||222230000|2022-07-27|15/06/2022|0.38|0.379|226900000|226900000
2022-07-31 16:54:55|03349|1066609|ETR S9I|221M|221000000|34.000|1,718|23.64%|23|2022-08-11|15/06/2022|||||2022-05-11|15/03/2022|0.51||35900000|35900000
2022-07-31 16:54:59|03350|32556|ETR SBSG|1.09B|1090000000|89.900|10,867|-31.27%|36|2022-08-10|15/06/2022|||||2022-05-05|15/03/2022|0.92|0.92|75400000|75400000
2022-07-31 16:55:03|03351|14153|ETR SMHNn|294.76M|294760000|15.420|36,468|-42.03%|32|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022|0.07|0.1|63300000|56800000
2022-07-31 16:55:06|03352|1173535|ETR SUSEG|2.96B|2960000000|17.47|78,733|-35.03%|0||
2022-07-31 16:55:10|03353|19916|ETR SYZG|75.6M|75600000|5.600|2,141|-22.22%|29|2022-10-28|15/09/2022||0.08||16000000|2022-07-29|15/06/2022|0.0549|0.05|17400000|17400000
2022-07-31 16:55:12|03354|1153007|ETR TMV|1.85B|1850000000|10.11|1,043,992|-64.34%|18|2022-11-03|15/09/2022||0.1976||143920000|2022-08-03|15/06/2022||0.1336||140890000
2022-07-31 16:55:17|03355|19917|ETR TTRGn|174.07M|174070000|25.200|1,755|-12.35%|29|2022-08-09|15/06/2022|||||2022-05-03|15/03/2022|0.29||56700000|
2022-07-31 16:55:20|03356|40216|ETR O2Dn|7.72B|7720000000|2.596|4,525,320|14.16%|36|2022-11-03|15/09/2022||0.0084||2000000000|2022-07-27|15/06/2022|0.01|0.002|2000000000|1940000000
2022-07-31 16:55:23|03357|962959|F TLIK|34.28M|34280000|5.5000|1,051|164.42%|22|2022-08-01|15/06/2022|||||2022-05-16|15/03/2022|-0.02||19500000|
2022-07-31 16:55:27|03358|6338|ETR UTDI|4.79B|4790000000|25.670|170,978|-26.45%|37|2022-11-10|15/09/2022||0.552||1450000000|2022-08-04|15/06/2022||0.5784||1450000000
2022-07-31 16:55:32|03359|19927|ETR OSPGk|181.54M|181540000|17.250|2,997|-32.62%|28|2022-08-31|15/06/2022|||||2022-05-19|15/03/2022|0.16||29570000|
2022-07-31 16:55:34|03360|1171989|ETR VTWRn|14.95B|14950000000|28.98|131,739|-1.66%|8|2022-08-31|15/06/2022||||245000000|2022-05-26|15/03/2022|0.38|0.1878|272000000|255500000
2022-07-31 16:55:37|03361|1052627|ETR VAR1|3.2B|3200000000|79.200|128,420|-45.77%|24|2022-11-15|15/09/2022||0.66||257000000|2022-08-11|15/06/2022||0.21||198800000
2022-07-31 16:55:40|03362|14154|ETR VBKG|3.84B|3840000000|60.600|203,178|32.55%|28|2022-09-27|15/06/2022|||||2022-05-12|15/03/2022|1.26||428400000|
2022-07-31 16:55:44|03363|949646|ETR V6CG|88.14M|88140000|9.920|1,240|-32.97%|24|2022-08-10|15/06/2022|||||2022-05-11|15/03/2022|0.01||20820000|
2022-07-31 16:55:48|03364|1052408|TG VBX|22.63M|22630000|1.34|6,136|-31%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2022-07-31 16:55:52|03365|19937|ETR YOCG|54.75M|54750000|15.750|3,094|62.37%|23|2022-08-17|15/06/2022|||||2022-05-25|15/03/2022|0.08||4420000|
2022-07-31 16:55:55|03366|50009|HK 2018|18.35B|18350000000|15.18|8,377,987|-67.39%|36|2022-11-11|15/09/2022||0.2607||5140000000|2022-08-26|15/06/2022||0.1251||4580000000
2022-07-31 16:56:04|03367|32502|HK 1299|940.77B|940770000000|79.00|23,825,379|-15.15%|22|2022-08-26|15/06/2022||0.16||17739000000|2022-04-29|15/03/2022||||
2022-07-31 16:56:07|03368|1155537|HK 9988|1.86T|1.86E+12|93.10|60,411,616|-50.74%|25|2022-11-04|15/09/2022||1.65||251490000000|2022-08-04|15/06/2022||1.56||238690000000
2022-07-31 16:56:09|03369|946376|HK 0241|63.77B|63770000000|4.72|92,311,910|-60.93%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-07-31 16:56:13|03370|100123|HK 2020|234.32B|234320000000|86.35|9,138,011|-49%|20|2022-08-23|15/06/2022||1.12||23791000000|2022-06-01|15/03/2022||||
2022-07-31 16:56:17|03371|101147|HK 3988|983.95B|983950000000|2.790|229,014,942|3.33%|29|2022-11-02|15/09/2022||0.16||605559000000|2022-08-31|15/06/2022||0.19||
2022-07-31 16:56:22|03372|8580|HK 2388|299.74B|299740000000|28.35|10,638,740|13.4%|36|2022-08-31|15/06/2022||1.29||26621000000|2022-04-29|15/03/2022|||14220000000|
2022-07-31 16:56:24|03373|1141315|HK 1876|287.54B|287540000000|21.75|8,410,423|0.23%|8|2022-10-28|15/09/2022||0.025||1990000000|2022-07-27|15/06/2022|0.0213|0.02|1820000000|1820000000
2022-07-31 16:56:27|03374|13884|HK 1211|987.59B|987590000000|285.60|8,704,357|19.5%|36|2022-11-02|15/09/2022||0.675||84380000000|2022-08-30|15/06/2022||0.575||75460000000
2022-07-31 16:56:32|03375|8572|HK 0939|1.27T|1.27E+12|5.010|254,259,148|-7.56%|37|2022-10-27|15/09/2022||0.315|||2022-08-27|15/06/2022||0.35||
2022-07-31 16:56:36|03376|8581|HK 2628|762.38B|762380000000|11.68|22,827,040|-10.02%|37|2022-10-27|15/09/2022||0.415||629073000000|2022-08-26|15/06/2022||0.435||455186000000
2022-07-31 16:56:40|03377|13888|HK 2319|143.95B|143950000000|36.40|11,017,453|-13.64%|21|2022-08-31|15/06/2022||0.80||47937000000|2022-06-01|15/03/2022||||
2022-07-31 16:56:44|03378|32495|HK 3968|1.04T|1.04E+12|42.40|22,160,967|-28.38%|36|2022-11-03|15/09/2022||1.36||373044000000|2022-08-20|15/06/2022||1.48||
2022-07-31 16:56:47|03379|8573|HK 0941|1.06T|1.06E+12|49.65|21,596,660|3.76%|22|2022-10-24|15/09/2022||||848258000000|2022-08-12|15/06/2022||2.82||461424000000
2022-07-31 16:56:52|03380|8567|HK 0688|236.96B|236960000000|21.65|25,199,339|32.82%|37|2022-10-20|15/09/2022|||||2022-08-22|15/06/2022||1.67||131408000000
2022-07-31 16:56:56|03381|8563|HK 0386|551.51B|551510000000|3.70|104,713,965|3.93%|36|2022-11-03|15/09/2022||0.12||1.05312E+12|2022-08-29|15/06/2022||0.1167||947030000000
2022-07-31 16:57:00|03382|32494|HK 1109|233.54B|233540000000|32.75|10,516,804|25.96%|23|2022-08-31|15/06/2022||1.87||95296000000|2022-06-03|15/03/2022||||
2022-07-31 16:57:03|03383|8568|HK 0762|124.08B|124080000000|3.75|19,349,177|-10.71%|37|2022-10-24|15/09/2022|||||2022-08-17|15/06/2022||0.29||171340000000
2022-07-31 16:57:08|03384|8559|HK 0267|246.39B|246390000000|8.47|12,291,997|0.83%|28|2022-10-27|15/09/2022|||||2022-09-01|15/06/2022||1.13||326761000000
2022-07-31 16:57:11|03385|954932|HK 1113|201.67B|201670000000|55.45|4,361,294|4.72%|15|2022-08-22|15/06/2022|||||2022-03-17|15/12/2021|3.42||37830000000|
2022-07-31 16:57:14|03386|8541|HK 0001|199.58B|199580000000|52.05|3,833,218|-8.36%|28|2022-08-04|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-31 16:57:18|03387|8574|HK 1038|123.96B|123960000000|49.20|1,843,630|4.79%|19|2022-08-03|15/06/2022|||||2022-04-08|15/03/2022||||
2022-07-31 16:57:25|03388|8542|HK 0002|168.01B|168010000000|66.50|4,125,349|-17.08%|30|2022-08-02|15/06/2022|||||2022-02-21|15/12/2021|1.53|||
2022-07-31 16:57:29|03389|8570|HK 0883|476.37B|476370000000|10.00|128,549,746|29.87%|20|2022-10-26|15/09/2022||0.5317||86560000000|2022-08-24|15/06/2022||0.7175||83880000000
2022-07-31 16:57:34|03390|50008|HK 2007|69.28B|69280000000|3.03|78,508,464|-60.13%|25|2022-08-23|15/06/2022||0.45||196444000000|2022-06-01|15/03/2022||||
2022-07-31 16:57:36|03391|1093887|HK 6098|58.86B|58860000000|17.48|23,470,258|-72.28%|0||
2022-07-31 16:57:41|03392|100083|HK 1093|102.35B|102350000000|8.59|38,143,664|-18.03%|35|2022-11-17|15/09/2022||0.124||7670000000|2022-08-22|15/06/2022||0.1167||27600000000
2022-07-31 16:57:45|03393|49962|HK 0027|203.66B|203660000000|46.70|9,831,735|-11.39%|36|2022-11-10|15/09/2022||0.23||5700000000|2022-08-11|15/06/2022||-0.4||2050000000
2022-07-31 16:57:48|03394|49968|HK 0175|155.32B|155320000000|15.50|77,439,659|-40.27%|25|2022-08-18|15/06/2022||0.42||46030000000|2022-06-01|15/03/2022||||
2022-07-31 16:57:52|03395|1096193|HK 6862|87.29B|87290000000|15.66|17,097,825|-46.37%|6|2021-08-24|15/06/2021|0.02|0.02||25274000000|2021-03-23|15/12/2020|0.06||28614000000|22964000000
2022-07-31 16:57:56|03396|8557|HK 0101|64.25B|64250000000|14.28|8,359,863|-28.96%|18|2022-07-28|15/06/2022|0.43||5300000000||2022-01-26|15/12/2021|0.36|0.66|5350000000|5919000000
2022-07-31 16:57:59|03397|8548|HK 0011|241.85B|241850000000|126.50|1,555,788|-15.16%|28|2022-08-01|15/06/2022||2.91||15451000000|2022-05-05|15/03/2022||||
2022-07-31 16:58:04|03398|8549|HK 0012|132.17B|132170000000|27.30|4,393,064|-21.44%|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
2022-07-31 16:58:08|03399|13830|HK 1044|44.1B|44100000000|37.95|1,896,294|-17.77%|18|2022-08-15|15/06/2022||||10829000000|2022-03-22|15/12/2021||||11048000000
2022-07-31 16:58:13|03400|8543|HK 0003|154.5B|154500000000|8.28|17,898,465|-34.6%|18|2022-08-20|15/06/2022|||||2022-03-21|15/12/2021|0.04||28840000000|
2022-07-31 16:58:16|03401|8564|HK 0388|454.3B|454300000000|359.00|4,665,634|-27.62%|37|2022-11-09|15/09/2022||2.48||5230000000|2022-08-17|15/06/2022||2||4490000000
2022-07-31 16:58:20|03402|8545|LON 0005|969.87B|969870000000|49.40|19,955,726|14.75%|31|2022-10-25|15/09/2022||1.55||104660000000|2022-08-01|15/06/2022||1.5||100510000000
2022-07-31 16:58:23|03403|8577|HK 1398|1.73T|1.73E+12|4.150|166,659,148|-3.94%|37|2022-11-02|15/09/2022||0.26|||2022-08-31|15/06/2022||0.29||
2022-07-31 16:58:30|03404|50066|HK 2331|166.23B|166230000000|63.60|17,748,352|-22.34%|21|2022-08-11|15/06/2022||0.93||11669000000|2022-06-01|15/03/2022||||
2022-07-31 16:58:34|03405|49988|HK 0823|138.51B|138510000000|65.70|5,318,182|-11.57%|18|2022-11-08|15/09/2022||1.40||5425000000|2022-06-01|15/03/2022|0.28||5820000000|5711000000
2022-07-31 16:58:38|03406|49991|HK 0960|159.24B|159240000000|26.20|9,135,744|-27.72%|21|2022-08-24|15/06/2022||1.61||104022000000|2022-06-01|15/03/2022||||
2022-07-31 16:58:40|03407|1096030|HK 3690|1.09T|1.09E+12|176.30|30,955,189|-18%|18|2022-11-24|15/09/2022||-0.4772||58750000000|2022-08-26|15/06/2022||-0.495||49090000000
2022-07-31 16:58:44|03408|8555|HK 0066|257.27B|257270000000|41.50|3,092,459|-9.88%|18|2022-08-12|15/06/2022||1.05||20577000000|2022-03-10|15/12/2021|1.14|0.85|24890000000|23309000000
2022-07-31 16:58:47|03409|8552|HK 0017|65.94B|65940000000|26.20|3,851,304|-28.9%|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
2022-07-31 16:58:52|03410|8569|HK 0857|1.06T|1.06E+12|3.65|91,384,951|12.65%|37|2022-11-01|15/09/2022||0.165||745740000000|2022-08-26|15/06/2022||0.175||826640000000
2022-07-31 16:58:56|03411|8579|HK 2318|866.67B|866670000000|46.20|27,872,948|-32.21%|36|2022-10-25|15/09/2022||2.37|||2022-08-23|15/06/2022||1.99||420631000000
2022-07-31 16:58:59|03412|8546|HK 0006|109.59B|109590000000|51.35|2,865,363|2.29%|17|2022-03-16|15/12/2021|1.7||||2021-08-04|15/06/2021|1.18|||
2022-07-31 16:59:03|03413|38075|HK 1928|148.91B|148910000000|18.400|18,369,095|-30.7%|32|2022-11-04|15/09/2022||-0.02||958160000|2022-08-12|15/06/2022||-0.04||361960000
2022-07-31 16:59:06|03414|50011|HK 2313|124.09B|124090000000|82.55|5,224,871|-51.89%|17|2022-08-22|15/06/2022||1.17||12207000000|2022-03-30|15/12/2021||0.76||13096000000
2022-07-31 16:59:11|03415|8551|HK 0016|271.67B|271670000000|93.75|3,824,047|-15.77%|18|2022-09-09|15/06/2022||4.34||44318000000|2022-02-24|15/12/2021|5.24|5.54|40150000000|42874000000
2022-07-31 16:59:16|03416|49999|HK 1177|84.78B|84780000000|4.54|47,463,662|-31.21%|36|2022-11-28|15/09/2022||0.08|||2022-09-01|15/06/2022||0.1||8200000000
2022-07-31 16:59:21|03417|943521|HK 2382|116.11B|116110000000|106.10|7,428,027|-54.89%|27|2022-08-15|15/06/2022||2.04||19962000000|2022-06-01|15/03/2022||||
2022-07-31 16:59:25|03418|50040|HK 0669|159.71B|159710000000|87.05|6,533,209|-37.33%|9|2022-08-11|15/06/2022||0.32||6969000000|2022-03-02|15/12/2021|2.44|0.30||6554000000
2022-07-31 16:59:29|03419|102047|HK 0700|2.93T|2.93E+12|306.80|24,509,741|-34.01%|33|2022-11-16|15/09/2022||2.97||147780000000|2022-08-17|15/06/2022||2.58||134910000000
2022-07-31 16:59:34|03420|943436|HK 0288|84.01B|84010000000|5.94|23,969,072|-7.76%|23|2022-08-16|15/06/2022||0.06||6300000000|2022-04-26|15/03/2022|0.0308||6560000000|6555000000
2022-07-31 16:59:38|03421|100118|HK 1997|105.96B|105960000000|34.90|2,998,251|-20.41%|13|2022-08-01|15/06/2022||1.07||7179000000|2022-03-03|15/12/2021|1.07|1.10|8560000000|7300000000
2022-07-31 16:59:40|03422|1167625|HK 2269|317.85B|317850000000|74.55|23,588,406|-37.09%|1|2021-08-16|15/06/2021|||||
2022-07-31 16:59:43|03423|1075487|HK 1810|306.56B|306560000000|12.34|99,590,964|-51.32%|21|2022-11-22|15/09/2022||0.1761||88450000000|2022-08-24|15/06/2022||0.1198||79400000000
2022-07-31 16:59:47|03424|49989|HK 0868|61.7B|61700000000|15.46|9,195,879|-46.69%|17|2022-08-02|15/06/2022||||12279000000|2022-02-28|15/12/2021|1.52||16880000000|
2022-07-31 16:59:50|03425|943468|HK 0968|118.6B|118600000000|13.34|25,154,677|-14.49%|24|2022-08-01|15/06/2022||0.43||10547000000|2022-06-01|15/03/2022||||
2022-07-31 16:59:53|03426|1081715|EPA 2CRSI|44.75M|44750000|3.15|13,013|-23.08%|21|2022-11-29|15/06/2023|||||2022-08-03|15/05/2022||||
2022-07-31 16:59:56|03427|1167759|EPA 2MX|279.75M|279750000|7.46|9,376|-23.09%|2|2022-06-30|15/03/2022|||||2021-07-01|15/03/2021|0.01|||
2022-07-31 17:00:00|03428|17634|EPA ALAST|39.31M|39310000|3.05|2,191|-56.18%|23|2022-09-27|15/06/2022|||||2022-06-01|15/03/2022|||39900000|39900000
2022-07-31 17:00:05|03429|17629|EPA ABS|350.27M|350270000|7.47|41,631|-47.76%|26|2022-09-30|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-31 17:00:09|03430|17675|EPA BITI|414.74M|414740000|7.00|42,598|-2.23%|24|2022-09-20|15/06/2022|||||2022-05-13|15/03/2022||||
2022-07-31 17:00:12|03431|991239|EPA ABEO|145.6M|145600000|19.40|1,691|18.65%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.54||109700000|
2022-07-31 17:00:16|03432|949746|EPA ABNX|50.47M|50470000|1.8220|73,510|64.74%|21|2022-09-29|15/06/2022|||||2022-05-19|15/03/2022||||
2022-07-31 17:00:20|03433|955665|EPA ABVX|139.9M|139900000|8.35|28,746|-72.21%|23|2022-09-15|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-31 17:00:24|03434|15274|EBR ABO|52.84M|52840000|5.000|1,033|-20%|14|2022-04-22|15/12/2021|0.16||31940000||2021-09-17|15/06/2021|0.03||31130000|
2022-07-31 17:00:28|03435|17630|EPA CFMP|65.03M|65030000|0.4420|9,831|13.33%|23|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-31 17:00:31|03436|386|EPA ACCP|6.5B|6500000000|25.28|639,014|-15.34%|31|2022-10-21|15/09/2022|||||2022-07-28|15/06/2022||-0.08||1426000000
2022-07-31 17:00:33|03437|1173818|EPA AACSH_p|-|-|9.60|41,107|-3.03%|0||
2022-07-31 17:00:41|03438|17676|EPA DTNC|5.36M|5360000|1.610|4,469|-32.64%|25|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-31 17:00:47|03439|17677|EPA MRSP|81.44M|81440000|4.05|6,544|32.35%|20|2022-09-20|15/06/2022|||||2022-05-19|15/03/2022|||114400000|
2022-07-31 17:00:51|03440|40297|EPA ADOC|34.52M|34520000|4.27|16,857|-56.52%|24|2022-10-25|15/09/2022||-0.16||11500000|2022-09-19|15/06/2022||-0.74||6500000
2022-07-31 17:00:55|03441|7106|EPA ADUX|11.25M|11250000|1.805|1,047|-10.2%|27|2022-08-01|15/06/2022|||||2022-05-04|15/03/2022|||5500000|5500000
2022-07-31 17:00:59|03442|1055913|EPA ALDVI|52.65M|52650000|5.30|19,226|-26.59%|13|2022-09-20|15/06/2022|||||2022-03-31|15/12/2021|-1.34||2670000|
2022-07-31 17:01:03|03443|17681|EPA ADVI|79.18M|79180000|20.60|405|-0.96%|22|2022-09-20|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-31 17:01:07|03444|6962|EPA ADP|13.32B|13320000000|134.60|75,334|31.7%|31|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022||-0.18|1160000000|999000000
2022-07-31 17:01:10|03445|1082118|EPA AFME|56.49M|56490000|3.11|616|-54.8%|3|2021-09-22|15/06/2020|-0.39||||2021-09-22|15/06/2021|-0.49|||
2022-07-31 17:01:14|03446|385|EPA AIRF|3.45B|3450000000|1.34|15,555,806|-32.2%|37|2022-10-28|15/09/2022||0.0083||7110000000|2022-07-29|15/06/2022|-0.055|-0.055|6710000000|6320000000
2022-07-31 17:01:17|03447|17683|EPA AKA|1.49B|1490000000|48.85|20,986|3.72%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2022-07-31 17:01:24|03448|17824|EPA AKW|471.07M|471070000|17.62|5,403|-27.49%|27|2022-09-22|15/06/2022|||||2022-05-05|15/03/2022|||245800000|
2022-07-31 17:01:27|03449|17895|EPA AAA|488.89M|488890000|11.350|593|161.52%|17|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|||75600000|75600000
2022-07-31 17:01:30|03450|7005|EPA ABIO|1.58B|1580000000|49.86|127,374|47.78%|28|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|0.65||328300000|
2022-07-31 17:01:33|03451|1012045|EPA ALDA|4.66B|4660000000|11.56|127,857|-6.32%|21|2022-08-03|15/06/2022||0.70||2840000000|2022-05-05|15/03/2022|0.6331||2770000000|
2022-07-31 17:01:36|03452|17678|EPA ALDV|10.78M|10780000|0.0800|12,338|-39.39%|13|2022-04-30|15/12/2021|-0||465000||2021-09-28|15/06/2021|-0||461000|
2022-07-31 17:01:40|03453|17684|EPA ALNEO|18.66M|18660000|1.834|7,271|-28.87%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-31 17:01:44|03454|17685|EPA ALMP|927.04M|927040000|25.40|5,167|8.57%|14|2022-04-19|15/12/2021|5.26||178000000||2021-09-09|15/06/2021|2.74||140700000|
2022-07-31 17:01:48|03455|17632|EPA IMAF|2.92B|2920000000|144.80|4,195|-21.45%|25|2022-07-28|15/06/2022|9.64||1420000000||2022-04-25|15/03/2022||||
2022-07-31 17:01:50|03456|17686|EPA AREIT|1.12B|1120000000|640.00|2|7.56%|13|2022-02-22|15/12/2021|41.29||2810000000||2021-07-30|15/06/2021|14.18||1330000000|
2022-07-31 17:01:54|03457|7048|EPA LTEN|4.47B|4470000000|131.60|39,366|-1.79%|30|2022-10-26|15/09/2022|||||2022-09-22|15/06/2022||||882700000
2022-07-31 17:01:57|03458|943297|EPA ALTUR|28.95M|28950000|6.86|466|18.28%|13|2022-04-04|15/12/2021|3.5||31660||2021-09-29|15/06/2021|-0.43||-3690|
2022-07-31 17:02:01|03459|955666|EPA AMPLI|151.12M|151120000|3.150|2,247|43.18%|23|2022-10-19|15/06/2022|||||2022-04-21|15/03/2022|||29160000|
2022-07-31 17:02:04|03460|961654|EPA AMUN|10.77B|10770000000|52.90|208,678|-32.09%|26|2022-10-28|15/09/2022||1.32||752980000|2022-07-29|15/06/2022|1.32|1.37|754000000|765110000
2022-07-31 17:02:08|03461|13813|AS APAM|2.47B|2470000000|31.72|296,013|-39.92%|37|2022-11-14|15/09/2022||2.02||2210000000|2022-07-29|15/06/2022|4.16|3.56|2460000000|2930000000
2022-07-31 17:02:10|03462|1174451|EPA ARAMI|330.22M|330220000|3.99|117,579|-79.73%|5|2022-05-16|15/03/2022|-0.24||872600000||2022-01-26|15/09/2021|-0.25||772900000|
2022-07-31 17:02:17|03463|17633|EPA ARGAN|2.28B|2280000000|99.60|6,204|-9.45%|21|2022-10-03|15/09/2022|||||2022-07-20|15/06/2022|14.16||81690000|
2022-07-31 17:02:20|03464|6980|EPA AKE|6.83B|6830000000|92.30|181,415|-13.94%|37|2022-11-10|15/09/2022||2.91||2710000000|2022-07-29|15/06/2022|5.99|4.64|3180000000|2990000000
2022-07-31 17:02:24|03465|17662|EPA ARTE|94.85M|94850000|20.00|337|41.84%|13|2022-05-02|15/12/2021|2.29||47750000||2021-10-28|15/06/2021|0.29||57940000|
2022-07-31 17:02:27|03466|32437|EPA PRC|48.29M|48290000|7.26|11,631|44.62%|12|2022-04-28|15/12/2021|0.06||3920000||2021-09-27|15/06/2021|0.08||3820000|
2022-07-31 17:02:30|03467|17792|EPA ARTO|1.21B|1210000000|4,560.0|9|-14.77%|11|2022-04-28|15/12/2021|-2.86||66460000||2021-09-30|15/06/2021|68.7||53820000|
2022-07-31 17:02:34|03468|978752|EBR DMSIM|199.61M|199610000|0.1340|27,078|-56.07%|10|2022-04-30|15/12/2021|0.18||||2021-09-30|15/06/2021|-0.01|||
2022-07-31 17:02:39|03469|7111|EPA ASY|544.48M|544480000|36.80|2,035|21.25%|28|2022-10-27|15/09/2022|||||2022-09-14|15/06/2022||||121500000
2022-07-31 17:02:42|03470|13160|EPA ALATA|40.73M|40730000|0.1331|974,493|-61.61%|21|2022-08-15|15/06/2022|||||2022-08-03|15/03/2022||||
2022-07-31 17:02:45|03471|943371|EPA ATEME|150.18M|150180000|13.38|4,995|1.21%|23|2022-09-29|15/06/2022|||||2022-05-05|15/03/2022|||19800000|
2022-07-31 17:02:49|03472|7019|EPA ATOS|1.33B|1330000000|12.00|1,835,575|-70.24%|31|2022-10-26|15/09/2022||||2710000000|2022-07-27|15/06/2022||1.61|2820000000|2750000000
2022-07-31 17:02:52|03473|17690|EPA AUBT|688.07M|688070000|51.90|5,043|6.79%|25|2022-09-14|15/06/2022|||||2022-04-21|15/03/2022||||
2022-07-31 17:02:56|03474|17691|EPA AUCP|7.79M|7790000|5.50|132|30.33%|22|2022-08-26|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-31 17:03:00|03475|17692|EPA AUER|74.8M|74800000|7.88|4,268|4.79%|21|2022-09-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-31 17:03:04|03476|17693|EPA AURS|60.12M|60120000|15.30|775|-47.24%|20|2022-09-22|15/06/2022||||26300000|2022-06-01|15/03/2022|||25650000|25000000
2022-07-31 17:03:08|03477|7129|EPA AVOM|6.24M|6240000|0.0093|55,783,998|-91.94%|24|2022-08-31|15/06/2022|||||2022-07-29|15/03/2022|||22660000|
2022-07-31 17:03:12|03478|14167|EPA AXW|396.03M|396030000|19.00|3,451|-33.1%|24|2022-10-20|15/09/2022|||||2022-07-25|15/06/2022|0.11||136400000|
2022-07-31 17:03:17|03479|7615|EPA BAIN|2.17B|2170000000|88.40|1,314|19.78%|14|2022-06-30|15/03/2022|1.25||219100000||2021-11-30|15/09/2021|1.86||311400000|
2022-07-31 17:03:20|03480|1011051|EPA BALYO|24.89M|24890000|0.738|46,714|-42.97%|22|2022-10-27|15/09/2022|||||2022-09-29|15/06/2022||||
2022-07-31 17:03:24|03481|17699|EPA BBUI|5.94M|5940000|9.00|83|101.79%|13|2022-04-29|15/12/2021|0.86||5480000||2021-10-05|15/06/2021|-1.53||3790000|
2022-07-31 17:03:27|03482|17656|EPA BASS|946.55M|946550000|59.00|666|-18.06%|24|2022-07-28|15/06/2022|2.38||578900000||2022-06-01|15/03/2022||||
2022-07-31 17:03:30|03483|17700|EPA BATD|268.97M|268970000|36.80|2,048|-22.69%|26|2022-10-18|15/06/2022||||123500000|2022-05-13|15/03/2022|||118500000|118400000
2022-07-31 17:03:33|03484|1173833|EPA BLV|865.94M|865940000|9.02|36,548|-45.36%|6|2022-08-03|15/06/2022|||||2022-05-03|15/03/2022||||
2022-07-31 17:03:36|03485|7056|EPA CHBE|911.28M|911280000|11.20|97,040|-18.72%|28|2022-08-31|15/06/2022||||416350000|2022-05-11|15/03/2022|||317000000|
2022-07-31 17:03:41|03486|7033|EPA BICP|2.44B|2440000000|55.20|41,555|-3.41%|37|2022-10-27|15/09/2022|||||2022-08-02|15/06/2022||||484000000
2022-07-31 17:03:44|03487|17702|EPA BGBN|274.57M|274570000|14.70|22,093|-4.79%|26|2022-11-28|15/09/2022|||||2022-07-25|15/06/2022|||70000000|
2022-07-31 17:03:49|03488|7078|EPA BIOX|12.49B|12490000000|105.60|110,985|5.02%|31|2022-10-26|15/09/2022||||851100000|2022-08-31|15/06/2022||2.22||719400000
2022-07-31 17:03:50|03489|17704|EPA BLEE|204.69M|204690000|182.00|27|41.09%|11|2022-05-17|15/02/2022|1.74||9960000||2021-12-17|15/08/2021|71.99||10830000|
2022-07-31 17:03:55|03490|7031|EPA BOIR|799.66M|799660000|45.75|6,719|4.57%|31|2022-11-30|15/09/2022||||122900000|2022-09-08|15/06/2022||||111000000
2022-07-31 17:03:58|03491|13163|EPA BOLL|14.43B|14430000000|4.92|2,228,786|4.41%|29|2022-10-20|15/09/2022|||||2022-07-29|15/06/2022|||5820000000|
2022-07-31 17:04:01|03492|7113|EPA BOND|422.09M|422090000|13.14|18,529|-37.73%|27|2022-10-03|15/06/2022||||1453000000|2022-05-02|15/03/2022|||725900000|725900000
2022-07-31 17:04:05|03493|945125|EBR BOTHE|5.2M|5200000|0.24|42,503|-90.4%|14|2022-09-07|15/06/2022|||||2022-05-25|15/03/2022||||
2022-07-31 17:04:08|03494|1153014|EPA ALBOO|1.8M|1800000|0.20|42,875|-84.96%|6|2021-09-27|15/06/2021|-0.98||38000||2021-04-30|15/12/2020|-1.51||323000|
2022-07-31 17:04:12|03495|17638|EPA BDRP|168.18M|168180000|3.030|3,481|1.68%|21|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-31 17:04:16|03496|8788|EPA BVI|12.18B|12180000000|26.93|713,388|-3.27%|31|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|0.49|0.54|1400000000|1380000000
2022-07-31 17:04:20|03497|17707|EPA BULY|897.51M|897510000|512.00|127|-29.09%|20|2022-07-28|15/06/2022|37.74||3930000000||2022-06-01|15/03/2022||||
2022-07-31 17:04:25|03498|17708|EPA CAT31|316.69M|316690000|68.99|270|-23.77%|11|2022-03-28|15/12/2021|7.48||194400000||2021-09-10|15/06/2021|7.8||201400000|
2022-07-31 17:04:28|03499|17709|EPA CAFO|110.47M|110470000|11.85|3,321|-15.36%|21|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022|0.99||202000000|
2022-07-31 17:04:31|03500|943236|EPA CRTO|392.15M|392150000|62.20|213|-30.1%|10|2022-03-10|15/12/2021|5.34||227200000||2021-08-27|15/06/2021|8.49||232800000|
2022-07-31 17:04:35|03501|40300|EPA CADNi|986.32M|986320000|17.03|1,910|-13.77%|25|2022-07-25|15/06/2022|||||2022-05-03|15/03/2022||||
2022-07-31 17:04:38|03502|40303|EPA CALCi|591.2M|591200000|80.00|226|-22.28%|10|2022-04-22|15/12/2021|6.58||360200000||2021-08-31|15/06/2021|8.77||361100000|
2022-07-31 17:04:41|03503|40309|EPA CRBP2|1.02B|1020000000|18.50|4,468|-8.87%|10|2022-03-30|15/12/2021|1.7||501800000||2021-09-13|15/06/2021|2.32||515200000|
2022-07-31 17:04:43|03504|943230|EPA CCNP|477.91M|477910000|78.99|274|-21.01%|10|2022-03-25|15/12/2021|5.64||257700000||2021-08-06|15/06/2021|10.21||291700000|
2022-07-31 17:04:46|03505|943238|EPA CAIF|2.03B|2030000000|72.59|324|3.7%|11|2022-04-21|15/12/2021|6.17||813600000||2021-08-24|15/06/2021|5.68||799800000|
2022-07-31 17:04:49|03506|40311|EPA CRLA|989.37M|989370000|50.00|432|-14.53%|10|2022-03-14|15/12/2021|5.15||496600000||2021-08-06|15/06/2021|5.53||486900000|
2022-07-31 17:04:53|03507|943234|EPA CIV|375.21M|375210000|62.00|202|-16.18%|10|2022-05-12|15/12/2021|5.53||220400000||2021-09-10|15/06/2021|4.65||215300000|
2022-07-31 17:04:56|03508|943235|EPA CRLO|478.11M|478110000|59.00|166|-16.31%|13|2022-03-09|15/12/2021|5||301900000||2021-09-22|15/06/2021|6.81||303500000|
2022-07-31 17:04:59|03509|943237|EPA CRSU|544.7M|544700000|119.02|142|-24.19%|11|2022-03-15|15/12/2021|11.07||350400000||2021-09-06|15/06/2021|12.5||344900000|
2022-07-31 17:05:02|03510|17720|EPA CCAP|3.08B|3080000000|5,500.0|2|-18.52%|13|2022-04-28|15/12/2021|-3.57||200000||2021-09-30|15/06/2021|5.18||27700000|
2022-07-31 17:05:07|03511|17710|EPA ALCAP|32.22M|32220000|14.70|1,204|-46.35%|21|2022-08-31|15/06/2022|||||2022-06-29|15/03/2022||||
2022-07-31 17:05:09|03512|17728|EPA CARM|2.22B|2220000000|15.46|101,637|29.92%|21|2022-10-20|15/09/2022|||||2022-07-27|15/06/2022||||
2022-07-31 17:05:14|03513|17711|EPA CRPP|5.17M|5170000|16.20|12|-44.52%|13|2022-04-26|15/12/2021|-46.59||||2021-07-23|15/06/2021|-0.69|||
2022-07-31 17:05:18|03514|6959|EPA CASP|1.24B|1240000000|11.52|322,057|-51.66%|26|2022-10-25|15/09/2022|||||2022-07-28|15/06/2022||-0.65|8280000000|8280000000
2022-07-31 17:05:22|03515|17640|EPA YAS|132.42M|132420000|7.540|13,069|79.52%|26|2022-09-12|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-31 17:05:26|03516|17848|EPA CATGR|222.89M|222890000|7.26|88,663|35.7%|21|2022-07-13|15/05/2022|||||2022-06-01|15/02/2022|0.24||70950000|
2022-07-31 17:05:30|03517|40305|EPA CBOT|129.98M|129980000|3.63|17,837|1.4%|24|2022-09-21|15/06/2022|||||2022-06-01|15/03/2022||||
2022-07-31 17:05:36|03518|7728|EPA CGDM|286.38M|286380000|20.90|4,079|-26.67%|32|2022-10-27|15/09/2022|||||2022-09-20|15/06/2022||||135000000
2022-07-31 17:05:39|03519|101936|EBR CYAD|43.33M|43330000|1.74|10,211|-51.67%|26|2022-08-05|15/06/2022||-0.861|||2022-05-05|15/03/2022||||
2022-07-31 17:05:42|03520|17716|EPA CFI|606.11K|606110|0.7100|31|-13.41%|10|2021-10-15|15/06/2021|-0.04||||2021-04-29|15/12/2020|-0.02|||
2022-07-31 17:05:46|03521|7051|EPA GEPH|618.73M|618730000|0.869|11,300,813|47.44%|36|2022-11-02|15/09/2022||||282000000|2022-07-28|15/06/2022|0.02|-0.02|228000000|230400000